AFHP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-06-17	475.00	475.00	475.00	475.00	0
2021-06-16	478.00	480.50	475.00	475.00	76,620
2021-06-15	477.50	476.00	476.00	478.50	34,250
2021-06-14	477.50	470.00	470.00	470.00	4,435
2021-06-11	475.00	475.00	470.00	475.00	9,575
2021-06-10	475.00	475.00	470.00	475.00	142,819
2021-06-09	475.00	475.00	470.00	475.00	0
2021-06-08	475.00	475.00	470.00	475.00	303
2021-06-07	475.00	475.00	470.00	475.00	3,659
2021-06-04	475.00	475.00	470.00	475.00	1,424
2021-06-03	475.00	475.00	470.00	475.00	1,133
2021-06-02	475.00	472.00	472.00	472.00	1,071
2021-06-01	475.00	475.00	470.00	475.00	1,391
2021-05-31	475.00	475.00	475.00	475.00	0
2021-05-28	475.00	475.00	470.00	475.00	0
2021-05-27	475.00	475.00	470.00	475.00	6,220
2021-05-26	475.00	475.00	470.00	475.00	0
2021-05-25	475.00	475.00	470.00	475.00	33,959
2021-05-24	475.00	475.00	470.00	475.00	2,767
2021-05-21	475.00	475.00	470.00	475.00	25,660
2021-05-20	475.00	475.00	475.00	475.00	39,399
2021-05-19	475.00	475.00	475.00	475.00	28,370
2021-05-18	475.00	475.00	470.00	475.00	2,124
2021-05-17	475.00	475.00	470.00	475.00	0
2021-05-14	473.00	473.00	473.00	475.00	30,400
2021-05-13	475.00	473.00	472.00	475.00	18,737
2021-05-12	475.00	475.00	470.00	475.00	6,323
2021-05-11	475.00	475.00	470.00	475.00	10,858
2021-05-10	475.00	475.00	470.00	475.00	14,654
2021-05-07	475.00	475.00	470.00	475.00	2,104
2021-05-06	475.00	472.00	472.00	475.00	5,148
2021-05-05	475.00	475.00	475.00	475.00	3,663
2021-05-04	475.00	475.00	475.00	475.00	995
2021-05-03	472.00	472.00	472.00	472.00	0
2021-04-30	475.00	472.00	472.00	472.00	408,524
2021-04-29	475.00	475.00	475.00	475.00	106,852
2021-04-28	475.00	475.00	470.00	475.00	0
2021-04-27	475.00	475.00	470.00	475.00	1,029
2021-04-26	475.00	475.00	475.00	475.00	7,826
2021-04-23	475.00	475.00	470.00	475.00	3,144
2021-04-22	475.00	475.00	470.00	475.00	11,463
2021-04-21	475.00	475.00	470.00	475.00	2,260
2021-04-20	475.00	475.00	470.00	475.00	2,540
2021-04-19	475.00	475.00	470.00	475.00	10,198
2021-04-16	475.00	472.00	472.00	475.00	14,481
2021-04-15	475.00	475.00	472.00	472.00	69,178
2021-04-14	475.00	475.00	475.00	475.00	7,454
2021-04-13	475.00	475.00	475.00	475.00	7,439
2021-04-12	475.00	475.00	475.00	475.00	1,000
2021-04-09	475.00	475.00	475.00	475.00	0
2021-04-08	475.00	475.00	475.00	475.00	72,834
2021-04-07	475.00	475.00	475.00	475.00	0
2021-04-06	475.00	475.00	475.00	475.00	33,008
2021-04-05	475.00	475.00	475.00	475.00	0
2021-04-02	475.00	475.00	475.00	475.00	0
2021-04-01	475.00	475.00	475.00	475.00	10,451
2021-03-31	475.00	475.00	475.00	475.00	36,612
2021-03-30	475.00	475.00	475.00	475.00	118,950
2021-03-29	475.00	475.00	475.00	475.00	211,349
2021-03-26	475.00	475.00	475.00	475.00	73,500
2021-03-25	475.00	475.00	475.00	475.00	24,033
2021-03-24	475.00	475.00	475.00	475.00	16,643
2021-03-23	475.00	475.00	475.00	475.00	10,229
2021-03-22	475.00	475.00	475.00	475.00	66,515
2021-03-19	475.00	475.00	475.00	475.00	18
2021-03-18	475.00	475.00	475.00	475.00	0
2021-03-17	475.00	475.00	475.00	475.00	2,873,298
2021-03-16	475.00	475.00	475.00	475.00	5,000
2021-03-15	475.00	475.00	475.00	475.00	998
2021-03-12	475.00	475.00	475.00	475.00	220,000
2021-03-11	475.00	475.00	475.00	475.00	482,708
2021-03-10	475.00	479.00	479.00	479.00	3,163,313
2021-03-09	475.00	475.00	475.00	475.00	26,848
2021-03-08	475.00	471.00	471.00	475.00	51,465
2021-03-05	477.50	477.50	470.00	475.00	4,491
2021-03-04	475.00	475.00	475.00	475.00	8,050
2021-03-03	475.00	473.00	473.00	473.00	10,118
2021-03-02	472.00	473.00	473.00	473.00	42,889
2021-03-01	458.00	458.00	458.00	458.00	0
2021-02-26	458.00	458.00	458.00	458.00	9,816
2021-02-25	461.50	461.50	458.00	460.00	33,649
2021-02-24	461.50	461.50	461.50	461.50	37,336
2021-02-23	461.50	458.00	458.00	461.50	15,141
2021-02-22	461.50	463.00	461.50	461.50	39,296
2021-02-19	462.00	459.00	459.00	459.00	72,983
2021-02-18	462.00	458.00	458.00	458.00	883,748
2021-02-17	461.50	463.00	461.50	462.00	2,692,360
2021-02-16	464.00	464.00	462.50	462.50	90,238
2021-02-15	464.00	464.00	464.00	464.00	265,803
2021-02-12	464.00	464.00	464.00	464.00	74,110
2021-02-11	459.00	464.00	459.00	464.00	151,188
2021-02-10	459.00	459.00	459.00	459.00	1,738,337
2021-02-09	459.00	459.00	459.00	459.00	206,718
2021-02-08	460.00	460.00	455.50	460.00	57,361
2021-02-05	455.00	455.00	455.00	455.00	1,554,407
2021-02-04	455.00	454.00	454.00	454.00	4,709,170
2021-02-03	455.00	455.00	455.00	455.00	259,065
2021-02-02	455.00	455.00	455.00	455.00	813,426
2021-02-01	455.00	455.00	455.00	455.00	5,997,197
2021-01-29	455.00	452.00	452.00	455.00	204,263
2021-01-28	456.00	456.00	455.00	455.50	170,893
2021-01-27	457.00	457.00	454.00	457.00	100,329
2021-01-26	455.00	455.00	455.00	455.00	52,082
2021-01-25	397.50	456.00	456.00	456.00	2,428,505
2021-01-22	400.00	400.00	385.00	397.50	78,401
2021-01-21	400.00	400.00	397.50	397.50	105,753
2021-01-20	390.00	400.00	385.00	400.00	61,617
2021-01-19	390.00	390.00	390.00	390.00	69,694
2021-01-18	390.00	390.00	390.00	390.00	57,977
2021-01-15	390.00	390.00	390.00	390.00	20,179
2021-01-14	390.00	392.00	390.00	390.00	93,863
2021-01-13	390.00	392.00	392.00	392.00	86,437
2021-01-12	390.00	392.00	392.00	392.00	42,669
2021-01-11	390.00	390.00	390.00	390.00	31,193
2021-01-08	385.00	400.00	390.00	390.00	146,014
2021-01-07	347.50	380.00	347.50	380.00	55,601
2021-01-06	345.00	349.00	349.00	349.00	6,793
2021-01-05	343.50	345.00	343.50	345.00	51,005
2021-01-04	343.00	344.00	341.00	341.00	66,537
2021-01-01	343.00	343.00	343.00	343.00	0
2020-12-31	343.50	343.50	342.50	343.00	1,966
2020-12-30	340.00	347.50	340.00	343.50	28,953
2020-12-29	336.00	350.00	340.00	340.00	6,497
2020-12-28	336.00	336.00	336.00	336.00	0
2020-12-25	336.00	336.00	336.00	336.00	0
2020-12-24	336.50	336.50	336.00	336.00	72,804
2020-12-23	336.00	340.00	340.00	340.00	3,500
2020-12-22	333.00	336.00	333.00	336.00	19,484
2020-12-21	333.00	334.00	334.00	334.00	29,818
2020-12-18	333.00	333.00	333.00	333.00	2,740
2020-12-17	332.50	333.00	332.50	333.00	7,608
2020-12-16	332.50	331.00	331.00	332.50	8,114
2020-12-15	332.50	331.00	331.00	332.50	218,691
2020-12-14	332.50	331.00	331.00	332.50	16,642
2020-12-11	332.50	330.00	330.00	330.00	1,109
2020-12-10	332.50	330.00	330.00	330.00	14,851
2020-12-09	335.00	335.00	332.50	332.50	475
2020-12-08	335.00	335.00	335.00	335.00	100,750
2020-12-07	335.00	335.00	335.00	335.00	1,386
2020-12-04	335.00	335.00	335.00	335.00	500
2020-12-03	335.00	330.00	330.00	330.00	11,456
2020-12-02	335.00	335.00	330.00	335.00	52,901
2020-12-01	332.50	335.00	330.00	330.00	15,031
2020-11-30	328.00	332.50	328.00	332.50	108,224
2020-11-27	335.00	335.00	335.00	335.00	1,651
2020-11-26	335.00	335.00	330.00	335.00	1,000
2020-11-25	335.00	335.00	335.00	335.00	160,163
2020-11-24	330.00	335.00	330.00	335.00	10,281
2020-11-23	332.50	335.00	330.00	330.00	186,254
2020-11-20	335.00	330.00	330.00	330.00	6,671
2020-11-19	332.50	335.00	332.50	335.00	3,689
2020-11-18	333.50	330.00	330.00	333.50	29,328
2020-11-17	322.50	333.50	330.00	333.50	44,861
2020-11-16	325.00	325.00	320.00	325.00	24,150
2020-11-13	320.00	322.00	320.00	322.00	36,200
2020-11-12	320.00	325.00	320.00	325.00	53,242
2020-11-11	320.00	320.00	320.00	320.00	29,047
2020-11-10	317.50	320.00	320.00	320.00	32,330
2020-11-09	311.00	320.00	320.00	320.00	50,902
2020-11-06	311.00	311.00	311.00	311.00	4,033
2020-11-05	311.00	311.00	311.00	311.00	6,991
2020-11-04	311.00	311.00	300.00	311.00	1,000
2020-11-03	298.50	311.00	298.50	311.00	34,727
2020-11-02	298.50	295.00	292.00	295.00	23,603
2020-10-30	298.50	298.50	298.50	298.50	14,165
2020-10-29	298.00	298.50	298.00	298.50	331,928
2020-10-28	320.00	320.00	298.00	298.00	30,616
2020-10-27	325.00	325.00	320.00	320.00	2,040
2020-10-26	332.50	330.00	325.00	325.00	25,747
2020-10-23	332.50	332.50	332.50	332.50	5,315
2020-10-22	332.50	332.50	332.50	332.50	9,475
2020-10-21	332.50	332.50	332.50	332.50	105,238
2020-10-20	337.50	340.00	330.00	330.00	20,119
2020-10-16	340.00	340.00	340.00	340.00	5,195
2020-10-15	340.00	340.00	340.00	340.00	35,390
2020-10-14	340.00	340.00	340.00	340.00	3,886
2020-10-13	340.00	340.00	330.00	340.00	7,954
2020-10-12	325.00	340.00	320.00	340.00	133,060
2020-10-09	325.00	325.00	325.00	325.00	17,734
2020-10-08	325.00	325.00	325.00	325.00	22,075
2020-10-07	322.50	325.00	316.00	325.00	23,951
2020-10-06	322.50	321.00	321.00	321.00	3,412
2020-10-05	309.00	325.00	320.00	325.00	51,315
2020-10-02	310.00	314.00	305.00	309.00	22,800
2020-10-01	310.00	310.00	310.00	310.00	37,233
2020-09-30	320.00	320.00	300.00	310.00	51,220
2020-09-29	325.00	326.00	326.00	325.00	12,523
2020-09-28	322.50	325.00	322.50	325.00	20,994
2020-09-25	322.50	313.00	313.00	322.50	63,700
2020-09-24	322.50	322.50	315.00	322.50	5,558
2020-09-23	331.00	331.00	315.00	322.50	311,594
2020-09-22	335.00	335.00	331.00	331.00	20,880
2020-09-21	350.50	335.00	335.00	335.00	9,038
2020-09-18	353.00	351.00	351.00	351.00	62,256
2020-09-17	353.00	351.00	351.00	353.00	89,134
2020-09-16	353.00	352.00	352.00	352.00	11,205
2020-09-15	351.00	351.00	351.00	353.00	4,952
2020-09-14	353.00	353.00	353.00	353.00	21,078
2020-09-11	353.00	353.00	351.00	353.00	4,981
2020-09-10	353.00	353.00	353.00	353.00	12,604
2020-09-09	353.00	356.00	356.00	353.00	8,055
2020-09-08	355.00	355.00	353.00	353.00	77,611
2020-09-07	350.50	350.00	350.00	353.00	1,501
2020-09-04	350.50	350.50	350.00	350.50	8,453
2020-09-03	350.50	355.00	350.00	350.50	5,880
2020-09-02	349.00	350.50	349.00	350.50	21,751
2020-09-01	345.00	355.00	355.00	347.00	13,797
2020-08-28	344.00	354.00	345.00	345.00	2,577
2020-08-27	344.00	345.00	345.00	344.00	8,489
2020-08-26	344.50	345.00	345.00	344.00	14,183
2020-08-25	348.00	348.00	344.50	344.50	14,075
2020-08-24	344.00	348.00	348.00	344.00	9,339
2020-08-21	344.00	354.00	344.00	344.00	3,816
2020-08-20	342.00	344.00	342.00	344.00	4,182
2020-08-19	342.00	342.00	342.00	342.00	4,140
2020-08-18	342.00	345.00	342.00	342.00	17,245
2020-08-17	341.00	345.00	345.00	342.00	11,262
2020-08-14	336.00	341.00	336.00	341.00	1,627
2020-08-13	328.00	335.00	328.00	335.00	6,935
2020-08-12	322.00	327.00	322.00	327.00	28,350
2020-08-11	320.50	321.00	321.00	322.00	2,000
2020-08-10	320.50	320.50	320.50	320.50	11,615
2020-08-07	317.00	319.00	317.00	319.00	4,616
2020-08-06	318.00	326.00	316.00	317.00	2,953
2020-08-05	318.00	318.00	318.00	318.00	339
2020-08-04	318.00	318.00	318.00	318.00	15,033
2020-08-03	318.00	316.00	316.00	318.00	6,412
2020-07-31	320.50	320.50	318.00	318.00	17,952
2020-07-30	328.00	328.00	320.00	328.00	13,425
2020-07-29	318.00	330.00	318.00	328.00	15,521
2020-07-28	318.00	318.00	318.00	318.00	4,440
2020-07-27	318.00	318.00	318.00	318.00	2,653
2020-07-24	318.00	318.00	318.00	318.00	1,295
2020-07-23	318.00	318.00	318.00	318.00	671
2020-07-22	318.00	318.00	318.00	318.00	71,883
2020-07-21	316.00	318.00	316.00	318.00	9,940
2020-07-20	316.00	316.00	316.00	316.00	2,483
2020-07-17	315.00	316.00	315.00	316.00	6,573
2020-07-16	326.50	326.50	315.00	315.00	228,025
2020-07-15	327.50	327.50	326.50	326.50	69,342
2020-07-14	327.50	327.50	325.00	327.50	2,600
2020-07-13	330.00	330.00	330.00	327.50	156,944
2020-07-10	330.00	330.00	327.50	327.50	17,866
2020-07-09	336.50	336.50	328.00	330.00	215,187
2020-07-08	347.00	347.00	336.50	336.50	9,926
2020-07-07	347.00	346.00	346.00	347.00	14,719
2020-07-06	347.00	346.00	346.00	347.00	20,880
2020-07-03	347.00	347.00	347.00	347.00	36,137
2020-07-02	347.00	344.00	344.00	347.00	35,740
2020-07-01	347.00	349.50	347.00	347.00	4,309
2020-06-30	346.00	350.00	350.00	346.00	1,972
2020-06-29	346.00	346.00	346.00	346.00	112,037
2020-06-26	345.00	346.00	345.00	345.00	189,200
2020-06-25	342.00	345.00	342.00	342.00	52,874
2020-06-24	338.50	342.00	338.50	338.50	10,541
2020-06-23	335.00	330.00	330.00	338.50	2,264
2020-06-22	335.00	335.00	335.00	335.00	16,614
2020-06-19	335.00	330.00	330.00	335.00	302,876
2020-06-18	335.00	340.00	340.00	335.00	7,066
2020-06-17	335.00	340.00	340.00	335.00	4,220
2020-06-16	332.50	342.00	342.00	335.00	606,067
2020-06-15	332.50	332.50	332.50	332.50	4,703
2020-06-12	345.00	345.00	336.00	336.00	50,737
2020-06-11	345.00	345.00	345.00	345.00	973,242
2020-06-10	338.00	350.00	350.00	345.00	538
2020-06-09	338.00	338.00	338.00	338.00	969,868
2020-06-08	338.00	340.00	338.00	338.00	114,084
2020-06-05	333.00	340.00	335.00	338.00	137,902
2020-06-04	330.00	333.00	326.00	333.00	32,709
2020-06-03	336.00	336.00	336.00	333.00	12,669
2020-06-02	314.00	333.00	314.00	333.00	10,087
2020-06-01	289.00	314.00	289.00	314.00	223,392
2020-05-29	289.00	289.00	289.00	289.00	33,791
2020-05-28	289.00	289.00	289.00	289.00	70,980
2020-05-27	289.00	288.00	288.00	289.00	11,903
2020-05-26	289.00	289.00	288.00	289.00	75,798
2020-05-22	289.00	289.00	289.00	289.00	15,985
2020-05-21	288.00	289.00	288.00	289.00	390,244
2020-05-20	288.00	288.00	288.00	288.00	13,516
2020-05-19	288.00	288.00	288.00	288.00	7,067
2020-05-18	288.00	288.00	288.00	288.00	6,435
2020-05-15	288.00	290.00	290.00	288.00	35,370
2020-05-14	290.00	290.00	288.00	288.00	12,715
2020-05-13	290.00	290.00	290.00	290.00	1,438
2020-05-12	290.00	290.00	290.00	290.00	5,044
2020-05-11	290.00	290.00	290.00	290.00	68,225
2020-05-07	294.00	294.00	288.00	290.00	23,975
2020-05-06	294.00	294.00	294.00	294.00	10,592
2020-05-05	294.00	294.00	294.00	294.00	3,418
2020-05-04	294.00	288.00	288.00	294.00	15,892
2020-05-01	294.00	294.00	294.00	294.00	2,415
2020-04-30	283.00	294.00	280.50	283.00	21,270
2020-04-29	285.00	285.00	283.00	283.00	23,259
2020-04-28	283.00	285.00	280.00	285.00	2,434
2020-04-27	285.00	285.00	285.00	285.00	15,091
2020-04-24	287.00	287.00	285.00	285.00	11,390
2020-04-23	287.00	287.00	287.00	287.00	1,262
2020-04-22	287.00	280.00	280.00	287.00	21,384
2020-04-21	287.00	287.00	287.00	287.00	4,126
2020-04-20	283.00	287.00	283.00	287.00	49,113
2020-04-17	277.50	282.00	265.00	282.00	472,808
2020-04-16	267.00	272.50	267.00	272.50	32,340
2020-04-15	277.50	277.50	267.00	267.00	15,787
2020-04-14	268.50	277.50	268.50	267.50	12,467
2020-04-10	266.00	267.50	266.00	267.50	0
2020-04-09	266.00	274.00	266.00	267.50	61,545
2020-04-08	254.00	265.00	254.00	265.00	24,014
2020-04-07	249.00	255.00	249.00	249.00	31,954
2020-04-06	233.00	248.00	233.00	232.00	31,629
2020-04-03	245.00	245.00	243.00	245.00	3,756
2020-04-03	245.00	245.00	232.00	232.00	16,434
2020-04-02	260.00	245.00	245.00	245.00	43,336
2020-04-02	260.00	260.00	249.50	260.00	41,396
2020-04-01	257.00	250.00	250.00	250.00	38,453
2020-04-01	257.00	260.00	250.00	259.00	31,061
2020-03-31	243.00	260.00	248.00	242.00	7,389
2020-03-30	240.00	240.00	239.00	240.00	10,257
2020-03-27	241.00	241.00	233.00	241.00	25,961
2020-03-26	230.00	241.00	230.00	230.00	23,835
2020-03-25	212.00	225.00	212.00	212.00	11,308
2020-03-24	205.00	207.00	200.00	203.00	12,461
2020-03-23	210.00	210.00	190.00	210.00	48,635
2020-03-20	206.00	211.00	202.00	206.00	10,361
2020-03-19	211.00	211.00	205.00	211.00	8,775
2020-03-18	231.00	231.00	219.00	233.00	8,057
2020-03-17	258.00	258.00	225.00	254.00	22,085
2020-03-16	290.00	290.00	268.00	297.00	15,276
2020-03-13	293.00	300.00	293.00	293.00	115,750
2020-03-12	304.00	305.00	290.00	316.00	24,002
2020-03-11	327.00	327.00	320.00	327.00	14,765
2020-03-10	333.00	333.00	333.00	331.00	7,724
2020-03-09	349.00	349.00	300.00	354.00	31,218
2020-03-06	362.00	356.00	356.00	354.00	88,595
2020-03-05	369.00	369.00	364.00	369.00	25,881
2020-03-04	363.00	370.00	356.00	360.00	14,358
2020-03-03	349.00	355.00	349.00	349.00	11,190
2020-03-02	344.00	352.00	344.00	344.00	332,866
2020-02-28	362.00	344.00	328.00	371.00	108,280
2020-02-27	367.00	372.00	365.00	370.00	61,224
2020-02-26	366.00	366.00	358.00	365.00	69,869
2020-02-25	375.00	375.00	362.00	375.00	115,308
2020-02-24	401.00	401.00	370.00	401.00	48,593
2020-02-21	421.00	421.00	398.00	401.00	31,537
2020-02-20	420.00	421.00	420.00	421.00	5,642
2020-02-19	420.00	420.00	420.00	420.00	9,663
2020-02-18	420.00	423.00	420.00	420.00	18,605
2020-02-17	420.00	420.00	420.00	420.00	16,463
2020-02-14	427.00	427.00	420.00	420.00	43,173
2020-02-13	424.00	427.00	424.00	427.00	621,332
2020-02-12	421.00	424.00	414.00	424.00	242,582
2020-02-11	405.00	425.00	405.00	421.00	599,881
2020-02-10	410.00	410.00	405.00	405.00	221,423
2020-02-07	395.00	410.00	395.00	410.00	30,162
2020-02-06	390.00	395.00	390.00	395.00	46,396
2020-02-05	389.00	390.00	389.00	390.00	14,552
2020-02-04	390.00	390.00	388.00	389.00	153,901
2020-02-03	390.00	390.00	390.00	390.00	65,393
2020-01-31	390.00	390.00	390.00	390.00	34,943
2020-01-30	393.00	393.00	390.00	390.00	72,466
2020-01-29	395.00	395.00	395.00	395.00	101,767
2020-01-28	390.00	395.00	386.00	395.00	197,535
2020-01-27	383.00	391.00	383.00	390.00	254,420
2020-01-24	383.00	383.00	383.00	383.00	55,663
2020-01-23	383.00	384.00	384.00	383.00	107,459
2020-01-22	382.00	376.00	376.00	381.00	483,386
2020-01-21	390.00	393.00	377.00	382.00	52,037
2020-01-20	395.00	402.00	390.00	390.00	991,372
2020-01-17	387.00	387.00	385.00	385.00	10,802
2020-01-16	370.00	387.00	370.00	387.00	43,023
2020-01-15	369.00	373.00	367.00	370.00	380,445
2020-01-14	357.00	369.00	360.00	369.00	134,742
2020-01-13	356.00	357.00	353.00	356.00	164,348
2020-01-10	354.00	357.00	353.00	356.00	42,860
2020-01-09	346.00	362.00	346.00	354.00	153,253
2020-01-08	346.00	346.00	345.00	346.00	67,730
2020-01-07	346.00	346.00	346.00	346.00	10,486
2020-01-06	350.00	350.00	346.00	346.00	81,792
2020-01-03	350.00	344.00	344.00	350.00	5,441
2020-01-02	352.00	352.00	350.00	350.00	32,704
2020-01-01	352.00	352.00	352.00	352.00	0
2019-12-31	352.00	352.00	352.00	352.00	3,355
2019-12-30	352.00	352.00	352.00	352.00	19,759
2019-12-27	355.00	355.00	352.00	352.00	13,580
2019-12-25	355.00	355.00	355.00	355.00	0
2019-12-24	355.00	355.00	355.00	355.00	3,210
2019-12-23	354.00	355.00	353.00	355.00	17,387
2019-12-20	346.00	353.00	346.00	353.00	53,647
2019-12-19	341.00	346.00	341.00	346.00	16,964
2019-12-18	341.00	346.00	346.00	341.00	16,045
2019-12-17	337.00	341.00	337.00	341.00	71,698
2019-12-16	325.00	341.00	325.00	337.00	161,918
2019-12-13	314.00	325.00	314.00	325.00	116,725
2019-12-12	310.00	310.00	310.00	310.00	1,066
2019-12-11	312.00	311.00	310.00	310.00	13,431
2019-12-10	311.00	312.00	311.00	312.00	44,303
2019-12-09	312.00	312.00	311.00	311.00	23,725
2019-12-06	311.00	311.00	311.00	311.00	1,601
2019-12-05	311.00	311.00	311.00	311.00	6,100
2019-12-04	311.00	311.00	311.00	311.00	311
2019-12-03	314.00	314.00	311.00	311.00	26,075
2019-12-02	315.00	315.00	314.00	314.00	6,908
2019-11-29	315.00	315.00	315.00	315.00	639
2019-11-28	315.00	315.00	312.00	315.00	14,871
2019-11-27	320.00	320.00	315.00	315.00	20,898
2019-11-26	320.00	322.00	320.00	320.00	38,212
2019-11-25	315.00	320.00	313.00	320.00	11,939
2019-11-22	315.00	315.00	310.00	315.00	13,286
2019-11-21	312.00	315.00	312.00	314.00	5,803
2019-11-20	304.00	315.00	304.00	312.00	59,698
2019-11-19	293.00	304.00	293.00	304.00	62,172
2019-11-18	293.00	293.00	292.00	293.00	22,336
2019-11-15	282.00	307.00	282.00	294.00	47,861
2019-11-14	285.00	285.00	281.00	282.00	2,492,902
2019-11-13	284.00	284.00	284.00	285.00	22,734
2019-11-12	285.00	284.00	284.00	285.00	32,802
2019-11-11	283.00	287.00	282.00	285.00	372,473
2019-11-08	275.00	275.00	275.00	275.00	80,879
2019-11-07	275.00	275.00	270.00	275.00	10,246
2019-11-06	275.00	275.00	275.00	275.00	24,504
2019-11-05	275.00	275.00	270.00	275.00	8,063
2019-11-04	275.00	276.00	276.00	275.00	66,420
2019-11-01	274.00	274.00	274.00	274.00	10,286
2019-10-31	275.00	275.00	274.00	274.00	7,236
2019-10-30	275.00	275.00	270.00	275.00	1,000
2019-10-29	275.00	275.00	275.00	275.00	5,330
2019-10-28	275.00	275.00	275.00	275.00	4,622
2019-10-25	275.00	275.00	275.00	275.00	5,831
2019-10-24	275.00	275.00	275.00	275.00	2,573
2019-10-23	275.00	275.00	275.00	275.00	1,666
2019-10-22	275.00	274.00	274.00	275.00	6,660
2019-10-21	274.00	275.00	274.00	275.00	1,709
2019-10-18	271.00	271.00	271.00	271.00	10,992
2019-10-17	273.00	273.00	271.00	271.00	22,241
2019-10-16	275.00	275.00	273.00	273.00	19,368
2019-10-15	275.00	275.00	275.00	275.00	15,632
2019-10-14	275.00	275.00	275.00	275.00	603,000
2019-10-11	275.00	275.00	275.00	275.00	8,347
2019-10-10	277.00	280.00	280.00	275.00	2,107
2019-10-09	277.00	277.00	277.00	277.00	14,692
2019-10-08	277.00	277.00	275.00	277.00	18,120
2019-10-07	282.00	282.00	282.00	277.00	95,093
2019-10-04	277.00	282.00	275.00	282.00	21,458
2019-10-03	285.00	278.00	278.00	282.00	20,016
2019-10-02	285.00	285.00	285.00	285.00	11,079
2019-10-01	287.00	287.00	285.00	285.00	20,616
2019-09-30	285.00	290.00	284.00	287.00	109,624
2019-09-27	284.00	284.00	276.00	278.00	53,614
2019-09-26	284.00	284.00	284.00	284.00	700
2019-09-25	293.00	293.00	278.00	284.00	30,344
2019-09-24	293.00	293.00	293.00	293.00	18,726
2019-09-23	292.00	293.00	286.00	293.00	84,836
2019-09-20	292.00	288.00	288.00	292.00	25,024
2019-09-19	292.00	284.00	284.00	292.00	30,709
2019-09-18	291.00	292.00	291.00	292.00	44,837
2019-09-17	291.00	291.00	291.00	291.00	611,550
2019-09-16	294.00	295.00	291.00	291.00	39,339
2019-09-13	278.00	295.00	278.00	294.00	146,876
2019-09-12	267.00	276.00	267.00	276.00	1,533,087
2019-09-11	269.00	269.00	267.00	267.00	11,083
2019-09-10	271.00	271.00	269.00	269.00	2,066,898
2019-09-09	275.00	270.00	270.00	271.00	25,030
2019-09-06	273.00	276.00	273.00	274.00	39,591
2019-09-05	273.00	273.00	273.00	273.00	29,770
2019-09-04	273.00	273.00	270.00	273.00	11,185
2019-09-03	287.00	272.00	272.00	273.00	22,563
2019-09-02	293.00	293.00	287.00	287.00	9,277
2019-08-30	293.00	293.00	293.00	293.00	2,442
2019-08-29	293.00	293.00	293.00	293.00	9,011
2019-08-28	296.00	296.00	287.00	293.00	20,892
2019-08-27	298.00	298.00	296.00	296.00	5,737
2019-08-23	301.00	301.00	297.00	301.00	6,396
2019-08-22	301.00	298.00	298.00	301.00	12,913
2019-08-21	308.00	308.00	298.00	301.00	33,578
2019-08-20	310.00	310.00	308.00	308.00	52,239
2019-08-19	303.00	310.00	303.00	310.00	38,393
2019-08-16	303.00	309.00	303.00	305.00	41,950
2019-08-15	315.00	302.00	298.00	302.00	53,651
2019-08-14	319.00	319.00	315.00	315.00	9,207
2019-08-13	325.00	325.00	319.00	319.00	8,142
2019-08-12	320.00	331.00	320.00	325.00	15,333
2019-08-09	328.00	328.00	318.00	322.00	40,714
2019-08-08	328.00	328.00	328.00	328.00	5,822
2019-08-07	328.00	328.00	327.00	328.00	6,460
2019-08-06	334.00	334.00	328.00	328.00	15,649
2019-08-05	335.00	335.00	334.00	334.00	11,898
2019-08-02	325.00	336.00	325.00	335.00	39,836
2019-08-01	327.00	327.00	323.00	324.00	16,510
2019-07-31	336.00	336.00	327.00	327.00	31,905
2019-07-30	339.00	339.00	336.00	336.00	50,316
2019-07-29	351.00	351.00	339.00	339.00	26,751
2019-07-26	351.00	351.00	344.00	351.00	3,550
2019-07-25	352.00	352.00	344.00	351.00	5,553
2019-07-24	353.00	355.00	352.00	352.00	7,471
2019-07-23	359.00	359.00	351.00	353.00	9,007
2019-07-22	359.00	359.00	359.00	359.00	2,581
2019-07-19	364.00	364.00	359.00	359.00	5,255
2019-07-18	366.00	366.00	364.00	364.00	10,628
2019-07-17	366.00	366.00	366.00	366.00	15,612
2019-07-16	366.00	366.00	366.00	366.00	9,124
2019-07-15	366.00	366.00	366.00	366.00	14,627
2019-07-12	366.00	366.00	365.00	366.00	4,456
2019-07-11	366.00	366.00	360.00	366.00	4,053
2019-07-10	367.00	367.00	360.00	366.00	2,358
2019-07-09	368.00	368.00	366.00	366.00	21,616
2019-07-08	368.00	372.00	364.00	368.00	31,890
2019-07-05	361.00	369.00	361.00	368.00	18,852
2019-07-04	361.00	361.00	361.00	361.00	3,267
2019-07-03	361.00	361.00	358.00	361.00	9,390
2019-07-02	361.00	361.00	361.00	361.00	3,088
2019-07-01	364.00	365.00	361.00	361.00	31,617
2019-06-28	353.00	365.00	353.00	364.00	58,873
2019-06-27	363.00	363.00	355.00	360.00	8,680
2019-06-26	363.00	363.00	363.00	363.00	952
2019-06-25	363.00	363.00	356.00	363.00	10,907
2019-06-24	365.00	367.00	363.00	364.00	18,805
2019-06-21	360.00	365.00	360.00	360.00	12,409
2019-06-20	360.00	360.00	360.00	360.00	16,983
2019-06-19	372.00	378.00	360.00	360.00	14,694
2019-06-18	354.00	375.00	355.00	372.00	51,971
2019-06-17	353.00	355.00	353.00	354.00	20,582
2019-06-14	353.00	353.00	353.00	353.00	6,613
2019-06-13	355.00	355.00	345.00	353.00	14,703
2019-06-12	355.00	360.00	360.00	355.00	40,245
2019-06-11	366.00	366.00	356.00	355.00	54,047
2019-06-10	368.00	368.00	365.00	365.00	5,494
2019-06-07	369.00	370.00	368.00	368.00	28,885
2019-06-06	364.00	370.00	364.00	369.00	12,584
2019-06-05	385.00	385.00	364.00	364.00	51,326
2019-06-04	385.00	385.00	385.00	385.00	37,989
2019-06-03	375.00	383.00	375.00	383.00	34,214
2019-05-31	365.00	377.00	365.00	365.00	27,953
2019-05-30	353.00	365.00	353.00	365.00	492,701
2019-05-29	345.00	350.00	343.00	346.00	87,012
2019-05-28	315.00	355.00	315.00	346.00	219,127
2019-05-24	311.00	311.00	303.00	311.00	78,621
2019-05-23	315.00	314.00	312.00	314.00	13,835
2019-05-22	315.00	315.00	315.00	315.00	6,441
2019-05-21	315.00	316.00	315.00	315.00	11,176
2019-05-20	316.00	316.00	312.00	315.00	66,539
2019-05-17	322.00	322.00	313.00	316.00	65,812
2019-05-16	322.00	322.00	322.00	322.00	25,285
2019-05-15	319.00	322.00	319.00	322.00	43,835
2019-05-14	317.00	319.00	314.00	319.00	29,639
2019-05-13	328.00	320.00	317.00	317.00	86,835
2019-05-10	319.00	320.00	320.00	319.00	4,014
2019-05-09	315.00	320.00	320.00	319.00	48,681
2019-05-08	323.00	318.00	318.00	315.00	42,750
2019-05-07	324.00	325.00	322.00	324.00	85,954
2019-05-03	323.00	328.00	324.00	325.00	110,739
2019-05-02	322.00	323.00	318.00	323.00	149,019
2019-05-01	321.00	324.00	318.00	322.00	68,322
2019-04-30	315.00	316.00	315.00	316.00	82,612
2019-04-29	316.00	316.00	312.00	315.00	22,158
2019-04-26	315.00	312.00	312.00	316.00	7,719

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717