AFS.L Share History

AFS.L Share Price history. The following table shows end-of-day data AFS historical share prices for AFS.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.

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

Date	Open	High	Low	Close	Volume
2021-08-25	374.00	374.00	364.00	364.00	22,786
2021-08-24	330.00	356.00	356.00	356.00	19,871
2021-08-23	310.00	346.00	302.00	346.00	24,352
2021-08-20	310.00	310.00	310.00	310.00	2,800
2021-08-19	320.00	320.00	320.00	320.00	1,215
2021-08-18	322.00	322.00	322.00	320.00	2,114
2021-08-17	320.00	322.00	320.00	320.00	6,672
2021-08-16	320.00	320.00	320.00	320.00	147
2021-08-13	310.00	320.00	310.00	320.00	6,285
2021-08-12	290.00	310.00	295.00	310.00	11,966
2021-08-11	295.00	300.00	290.00	290.00	2,628
2021-08-10	290.00	295.00	290.00	295.00	2,667
2021-08-09	290.00	300.00	300.00	290.00	9,746
2021-08-06	290.00	300.00	300.00	300.00	15,094
2021-08-05	290.00	300.00	290.00	300.00	11,758
2021-08-04	295.00	295.00	290.00	290.00	7,770
2021-08-03	295.00	295.00	295.00	295.00	5,654
2021-08-02	294.00	294.00	290.00	290.00	9,992
2021-07-30	295.00	295.00	295.00	295.00	1,626
2021-07-29	295.00	295.00	295.00	295.00	1,541
2021-07-28	275.00	295.00	270.00	295.00	8,867
2021-07-27	280.00	280.00	275.00	275.00	2,195
2021-07-26	280.00	280.00	280.00	280.00	3,657
2021-07-23	280.00	280.00	270.00	280.00	2,530
2021-07-22	300.00	300.00	265.00	280.00	32,510
2021-07-21	300.00	294.00	290.00	290.00	19,397
2021-07-20	300.00	300.00	300.00	300.00	6,822
2021-07-19	300.00	290.00	290.00	290.00	14,056
2021-07-16	300.00	300.00	300.00	300.00	163
2021-07-15	300.00	300.00	300.00	300.00	821
2021-07-14	300.00	300.00	300.00	300.00	14,397
2021-07-13	300.00	300.00	300.00	300.00	1,000
2021-07-12	300.00	300.00	300.00	300.00	7,801
2021-07-09	300.00	300.00	300.00	300.00	0
2021-07-08	300.00	300.00	300.00	300.00	1,630
2021-07-07	305.00	300.00	300.00	300.00	17,584
2021-07-06	305.00	305.00	305.00	305.00	1,610
2021-07-05	305.00	310.00	310.00	305.00	311
2021-07-02	305.00	305.00	305.00	305.00	0
2021-07-01	290.00	305.00	290.00	305.00	202
2021-06-30	285.00	290.00	290.00	290.00	149,253
2021-06-29	285.00	285.00	285.00	285.00	0
2021-06-28	290.00	298.00	285.00	285.00	4,450
2021-06-25	305.00	305.00	290.00	290.00	1,037
2021-06-24	305.00	305.00	290.00	305.00	0
2021-06-23	305.00	305.00	305.00	305.00	0
2021-06-22	305.00	305.00	290.00	305.00	0
2021-06-21	305.00	305.00	305.00	305.00	0
2021-06-18	305.00	305.00	305.00	305.00	0
2021-06-17	310.00	310.00	305.00	310.00	24,540
2021-06-16	310.00	310.00	300.00	310.00	0
2021-06-15	310.00	310.00	310.00	310.00	0
2021-06-14	310.00	310.00	310.00	310.00	1,000
2021-06-11	305.00	310.00	290.00	310.00	1,935
2021-06-10	305.00	305.00	305.00	305.00	0
2021-06-09	305.00	305.00	305.00	305.00	318
2021-06-08	305.00	300.00	290.00	305.00	6,000
2021-06-07	305.00	305.00	290.00	305.00	478
2021-06-04	305.00	305.00	305.00	305.00	0
2021-06-03	305.00	306.00	306.00	305.00	955
2021-06-02	305.00	305.00	305.00	305.00	0
2021-06-01	305.00	305.00	290.00	305.00	1,331
2021-05-28	305.00	305.00	305.00	305.00	474
2021-05-27	310.00	310.00	305.00	305.00	11,534
2021-05-26	310.00	310.00	310.00	310.00	0
2021-05-25	310.00	310.00	310.00	310.00	0
2021-05-24	310.00	310.00	310.00	310.00	700
2021-05-21	325.00	325.00	310.00	310.00	3,440
2021-05-20	325.00	325.00	325.00	325.00	0
2021-05-19	325.00	330.00	326.00	325.00	2,376
2021-05-18	325.00	330.00	330.00	330.00	5,624
2021-05-17	325.00	325.00	310.00	325.00	235
2021-05-14	325.00	325.00	325.00	325.00	0
2021-05-13	330.00	330.00	325.00	325.00	2,000
2021-05-12	330.00	330.00	330.00	330.00	294
2021-05-11	330.00	330.00	330.00	330.00	0
2021-05-10	330.00	335.00	320.00	330.00	1,714
2021-05-07	330.00	330.00	330.00	330.00	180
2021-05-06	330.00	330.00	330.00	330.00	0
2021-05-05	330.00	330.00	330.00	330.00	1,462
2021-05-04	315.00	334.00	320.00	330.00	5,301
2021-04-30	315.00	315.00	315.00	315.00	8,064
2021-04-29	315.00	315.00	315.00	315.00	3,080
2021-04-28	330.00	330.00	315.00	315.00	0
2021-04-27	330.00	330.00	330.00	330.00	2,000
2021-04-26	335.00	335.00	330.00	330.00	1,849
2021-04-23	335.00	320.00	320.00	335.00	813
2021-04-22	340.00	340.00	335.00	335.00	944
2021-04-21	340.00	340.00	340.00	340.00	0
2021-04-20	345.00	345.00	340.00	340.00	1,053
2021-04-19	345.00	345.00	345.00	345.00	0
2021-04-16	335.00	345.00	335.00	345.00	4,355
2021-04-15	345.00	345.00	335.00	335.00	5,850
2021-04-14	345.00	345.00	340.00	345.00	0
2021-04-13	350.00	350.00	345.00	345.00	500
2021-04-12	350.00	350.00	350.00	350.00	314
2021-04-09	350.00	350.00	350.00	350.00	0
2021-04-08	355.00	355.00	350.00	350.00	2,742
2021-04-07	360.00	360.00	355.00	355.00	3,113
2021-04-06	370.00	370.00	360.00	360.00	1,872
2021-04-01	385.00	380.00	366.00	366.00	13,306
2021-03-31	340.00	385.00	340.00	385.00	5,697
2021-03-30	320.00	340.00	320.00	340.00	4,643
2021-03-29	310.00	320.00	320.00	320.00	2,735
2021-03-26	300.00	310.00	300.00	310.00	5,731
2021-03-25	285.00	285.00	285.00	285.00	0
2021-03-24	285.00	285.00	285.00	285.00	3,168
2021-03-23	285.00	285.00	285.00	285.00	500
2021-03-22	285.00	285.00	270.00	285.00	500
2021-03-19	260.00	288.00	288.00	280.00	8,992
2021-03-18	260.00	260.00	250.00	260.00	602
2021-03-17	248.00	268.00	268.00	268.00	11,340
2021-03-16	247.00	248.00	247.00	248.00	5,000
2021-03-15	247.00	247.00	247.00	247.00	350
2021-03-12	247.00	247.00	247.00	247.00	0
2021-03-11	245.00	247.00	245.00	247.00	1,500
2021-03-10	245.00	250.00	250.00	245.00	4,000
2021-03-09	260.00	257.00	236.00	245.00	10,000
2021-03-08	260.00	260.00	260.00	260.00	5,001
2021-03-05	260.00	260.00	260.00	260.00	4,006
2021-03-04	260.00	260.00	260.00	260.00	0
2021-03-03	260.00	260.00	260.00	260.00	0
2021-03-02	260.00	260.00	260.00	260.00	21,000
2021-03-01	255.00	260.00	240.00	260.00	2,743
2021-02-26	255.00	255.00	255.00	255.00	0
2021-02-25	260.00	260.00	250.00	260.00	0
2021-02-24	260.00	260.00	260.00	260.00	0
2021-02-23	260.00	260.00	260.00	260.00	0
2021-02-22	260.00	260.00	260.00	260.00	703
2021-02-19	260.00	270.00	270.00	270.00	2,104
2021-02-18	260.00	260.00	260.00	260.00	0
2021-02-17	260.00	260.00	260.00	260.00	0
2021-02-16	250.00	260.00	250.00	260.00	1,001
2021-02-15	245.00	250.00	245.00	250.00	1,030
2021-02-12	245.00	245.00	230.00	245.00	0
2021-02-11	245.00	245.00	245.00	245.00	0
2021-02-10	245.00	245.00	245.00	245.00	770
2021-02-09	245.00	245.00	245.00	245.00	0
2021-02-08	245.00	245.00	245.00	245.00	0
2021-02-05	245.00	244.00	244.00	244.00	9,053
2021-02-04	245.00	250.00	250.00	250.00	12,303
2021-02-03	245.00	250.00	250.00	250.00	7,272
2021-02-02	245.00	245.00	245.00	245.00	0
2021-02-01	246.00	246.00	246.00	245.00	2,344
2021-01-29	250.00	250.00	245.00	245.00	1,930
2021-01-28	250.00	250.00	250.00	250.00	0
2021-01-27	250.00	250.00	250.00	250.00	149
2021-01-26	250.00	252.00	252.00	252.00	2,000
2021-01-25	250.00	250.00	250.00	250.00	94
2021-01-22	250.00	250.00	250.00	250.00	0
2021-01-21	250.00	250.00	250.00	250.00	769
2021-01-20	250.00	252.00	252.00	250.00	1,000
2021-01-19	250.00	250.00	250.00	250.00	77
2021-01-18	250.00	260.00	260.00	260.00	2,644
2021-01-15	250.00	250.00	250.00	250.00	0
2021-01-14	250.00	250.00	250.00	250.00	6,794
2021-01-13	255.00	255.00	250.00	250.00	2,000
2021-01-12	255.00	260.00	260.00	260.00	895
2021-01-11	255.00	255.00	255.00	255.00	0
2021-01-08	255.00	255.00	255.00	255.00	0
2021-01-07	255.00	255.00	255.00	255.00	812
2021-01-06	255.00	255.00	255.00	255.00	0
2021-01-05	255.00	255.00	255.00	255.00	0
2021-01-04	255.00	255.00	255.00	255.00	0
2020-12-31	255.00	255.00	255.00	255.00	0
2020-12-30	255.00	250.00	250.00	250.00	7,329
2020-12-29	255.00	255.00	255.00	255.00	0
2020-12-24	255.00	255.00	255.00	255.00	0
2020-12-23	255.00	255.00	250.00	255.00	7,600
2020-12-22	255.00	255.00	250.00	255.00	378
2020-12-21	250.00	255.00	250.00	255.00	1,000
2020-12-18	250.00	250.00	250.00	250.00	0
2020-12-17	246.00	246.00	246.00	250.00	8,853
2020-12-16	237.00	246.00	237.00	246.00	4,098
2020-12-15	242.00	242.00	237.00	237.00	1,750
2020-12-14	242.00	242.00	242.00	242.00	250
2020-12-11	245.00	245.00	242.00	242.00	0
2020-12-10	245.00	245.00	245.00	245.00	0
2020-12-09	245.00	245.00	245.00	245.00	0
2020-12-08	245.00	245.00	245.00	245.00	3,174
2020-12-07	245.00	245.00	245.00	245.00	808
2020-12-04	245.00	245.00	245.00	245.00	0
2020-12-03	245.00	245.00	245.00	245.00	2,325
2020-12-02	245.00	245.00	245.00	245.00	0
2020-12-01	245.00	245.00	245.00	245.00	2,596
2020-11-30	250.00	250.00	245.00	245.00	2,534
2020-11-27	250.00	250.00	250.00	250.00	4,700
2020-11-26	250.00	250.00	250.00	250.00	0
2020-11-25	250.00	250.00	250.00	250.00	8,000
2020-11-24	250.00	250.00	250.00	250.00	0
2020-11-23	250.00	250.00	250.00	250.00	0
2020-11-20	250.00	250.00	250.00	250.00	0
2020-11-19	250.00	250.00	250.00	250.00	0
2020-11-18	250.00	250.00	250.00	250.00	0
2020-11-17	250.00	250.00	250.00	250.00	2,235
2020-11-16	245.00	250.00	245.00	250.00	0
2020-11-13	245.00	245.00	245.00	245.00	0
2020-11-12	245.00	245.00	245.00	245.00	0
2020-11-11	250.00	250.00	245.00	245.00	15,460
2020-11-10	240.00	240.00	240.00	240.00	0
2020-11-09	240.00	240.00	240.00	240.00	0
2020-11-06	240.00	240.00	240.00	240.00	0
2020-11-05	240.00	240.00	240.00	240.00	0
2020-11-04	244.00	244.00	230.00	240.00	4,500
2020-11-03	244.00	244.00	244.00	240.00	180
2020-11-02	240.00	240.00	240.00	240.00	0
2020-10-30	240.00	240.00	240.00	240.00	5,000
2020-10-29	240.00	240.00	230.00	240.00	0
2020-10-28	240.00	240.00	240.00	240.00	15,140
2020-10-27	240.00	240.00	240.00	240.00	0
2020-10-26	240.00	240.00	240.00	240.00	0
2020-10-23	240.00	240.00	240.00	240.00	0
2020-10-22	235.00	240.00	235.00	240.00	4,967
2020-10-21	235.00	235.00	235.00	235.00	0
2020-10-20	235.00	235.00	235.00	235.00	0
2020-10-16	235.00	235.00	230.00	235.00	0
2020-10-15	240.00	240.00	230.00	235.00	5,700
2020-10-14	240.00	240.00	240.00	240.00	0
2020-10-13	240.00	240.00	240.00	240.00	412
2020-10-12	240.00	240.00	240.00	240.00	0
2020-10-09	240.00	240.00	240.00	240.00	0
2020-10-08	240.00	240.00	240.00	240.00	0
2020-10-07	240.00	240.00	240.00	240.00	2,018
2020-10-06	240.00	240.00	240.00	240.00	2,500
2020-10-05	240.00	240.00	240.00	240.00	0
2020-10-02	240.00	240.00	240.00	240.00	2,978
2020-10-01	240.00	240.00	240.00	240.00	0
2020-09-30	234.00	240.00	235.00	240.00	12,058
2020-09-29	234.00	234.00	234.00	234.00	0
2020-09-28	234.00	240.00	240.00	234.00	102
2020-09-25	234.00	234.00	234.00	234.00	747
2020-09-24	234.00	234.00	234.00	234.00	0
2020-09-23	234.00	234.00	234.00	234.00	0
2020-09-22	234.00	240.00	240.00	240.00	3,352
2020-09-21	225.00	229.00	225.00	229.00	11,000
2020-09-18	225.00	225.00	225.00	225.00	0
2020-09-17	225.00	230.00	225.00	225.00	4,283
2020-09-16	225.00	225.00	225.00	225.00	215
2020-09-15	225.00	225.00	225.00	225.00	0
2020-09-14	225.00	225.00	225.00	225.00	203
2020-09-11	225.00	225.00	225.00	225.00	0
2020-09-10	215.00	225.00	215.00	215.00	5,425
2020-09-09	215.00	215.00	215.00	215.00	146
2020-09-08	230.00	230.00	215.00	215.00	0
2020-09-07	230.00	230.00	230.00	230.00	860
2020-09-04	230.00	230.00	230.00	230.00	0
2020-09-03	230.00	230.00	230.00	230.00	0
2020-09-02	230.00	230.00	230.00	230.00	870
2020-09-01	230.00	230.00	230.00	230.00	693
2020-08-28	230.00	230.00	230.00	230.00	0
2020-08-27	230.00	230.00	230.00	230.00	0
2020-08-26	230.00	230.00	230.00	230.00	0
2020-08-25	230.00	230.00	230.00	230.00	0
2020-08-24	230.00	230.00	230.00	230.00	1,863
2020-08-21	230.00	230.00	230.00	230.00	0
2020-08-20	230.00	230.00	230.00	230.00	146
2020-08-19	230.00	230.00	230.00	230.00	0
2020-08-18	230.00	230.00	230.00	230.00	0
2020-08-17	230.00	230.00	220.00	230.00	1,130
2020-08-14	230.00	230.00	230.00	230.00	0
2020-08-13	230.00	230.00	230.00	230.00	569
2020-08-12	230.00	230.00	230.00	230.00	0
2020-08-11	230.00	230.00	230.00	230.00	0
2020-08-10	230.00	230.00	230.00	230.00	0
2020-08-07	230.00	230.00	230.00	230.00	0
2020-08-06	230.00	230.00	230.00	230.00	216
2020-08-05	230.00	230.00	230.00	230.00	172
2020-08-04	230.00	230.00	230.00	230.00	2,500
2020-08-03	232.00	226.00	226.00	230.00	1,181
2020-07-31	235.00	235.00	232.00	232.00	1,419
2020-07-30	233.00	235.00	230.00	235.00	0
2020-07-29	235.00	235.00	235.00	235.00	0
2020-07-28	235.00	235.00	230.00	235.00	0
2020-07-27	235.00	235.00	235.00	235.00	887
2020-07-24	235.00	235.00	235.00	235.00	0
2020-07-23	235.00	236.00	236.00	235.00	2,138
2020-07-22	235.00	235.00	235.00	235.00	0
2020-07-21	240.00	236.00	230.00	235.00	9,587
2020-07-20	240.00	240.00	240.00	240.00	0
2020-07-17	240.00	240.00	240.00	240.00	1,000
2020-07-16	240.00	240.00	240.00	240.00	0
2020-07-15	240.00	240.00	240.00	240.00	0
2020-07-14	235.00	240.00	235.00	240.00	3,000
2020-07-13	240.00	240.00	235.00	235.00	7,724
2020-07-10	240.00	240.00	240.00	240.00	0
2020-07-09	243.00	243.00	240.00	240.00	1,500
2020-07-08	245.00	245.00	243.00	243.00	1,500
2020-07-07	245.00	245.00	245.00	245.00	0
2020-07-06	245.00	245.00	245.00	245.00	0
2020-07-03	245.00	245.00	245.00	245.00	0
2020-07-02	245.00	245.00	245.00	245.00	0
2020-07-01	245.00	245.00	245.00	245.00	0
2020-06-30	245.00	245.00	230.00	245.00	0
2020-06-29	245.00	245.00	245.00	245.00	0
2020-06-26	245.00	245.00	245.00	245.00	0
2020-06-25	245.00	245.00	245.00	245.00	0
2020-06-24	245.00	245.00	245.00	245.00	0
2020-06-23	245.00	245.00	245.00	245.00	0
2020-06-22	245.00	245.00	245.00	245.00	0
2020-06-19	245.00	245.00	245.00	245.00	0
2020-06-18	245.00	245.00	230.00	245.00	0
2020-06-17	245.00	245.00	245.00	245.00	0
2020-06-16	245.00	245.00	245.00	245.00	0
2020-06-15	245.00	245.00	230.00	245.00	2,182
2020-06-12	245.00	245.00	245.00	245.00	0
2020-06-11	245.00	245.00	245.00	245.00	92
2020-06-10	245.00	245.00	245.00	245.00	0
2020-06-09	245.00	245.00	245.00	245.00	0
2020-06-08	245.00	245.00	245.00	245.00	0
2020-06-05	245.00	245.00	245.00	245.00	0
2020-06-04	245.00	244.00	244.00	245.00	1,464
2020-06-03	245.00	245.00	245.00	245.00	0
2020-06-02	245.00	244.00	244.00	245.00	2,429
2020-06-01	245.00	245.00	245.00	245.00	0
2020-05-29	245.00	245.00	245.00	245.00	0
2020-05-28	245.00	244.00	244.00	245.00	2,000
2020-05-27	245.00	245.00	245.00	245.00	0
2020-05-26	245.00	230.00	230.00	245.00	5,262
2020-05-22	245.00	240.00	240.00	245.00	2,545
2020-05-21	245.00	245.00	245.00	245.00	0
2020-05-20	245.00	245.00	245.00	245.00	0
2020-05-19	245.00	245.00	245.00	245.00	0
2020-05-18	245.00	245.00	245.00	245.00	378
2020-05-15	240.00	240.00	240.00	240.00	0
2020-05-14	240.00	250.00	250.00	240.00	2,000
2020-05-13	240.00	240.00	240.00	240.00	1,002
2020-05-12	240.00	240.00	240.00	240.00	0
2020-05-11	240.00	240.00	240.00	240.00	0
2020-05-07	240.00	240.00	240.00	240.00	0
2020-05-06	240.00	240.00	240.00	240.00	1,500
2020-05-05	240.00	240.00	240.00	240.00	2,955
2020-05-04	240.00	240.00	240.00	240.00	0
2020-04-30	240.00	240.00	240.00	240.00	4
2020-04-29	235.00	240.00	235.00	240.00	0
2020-04-28	235.00	235.00	235.00	235.00	1,000
2020-04-27	235.00	234.00	234.00	235.00	300
2020-04-24	237.00	237.00	235.00	235.00	11,279
2020-04-23	240.00	240.00	240.00	242.00	7,078
2020-04-22	230.00	240.00	230.00	230.00	0
2020-04-21	230.00	230.00	230.00	230.00	500
2020-04-20	240.00	230.00	230.00	230.00	3,636
2020-04-17	245.00	245.00	240.00	240.00	1,600
2020-04-16	245.00	245.00	245.00	245.00	0
2020-04-15	245.00	245.00	245.00	245.00	1,050
2020-04-14	215.00	245.00	215.00	215.00	3,500
2020-04-09	215.00	215.00	215.00	215.00	2,000
2020-04-08	205.00	218.00	218.00	215.00	4,910
2020-04-07	205.00	205.00	205.00	205.00	1,041
2020-04-06	205.00	190.00	190.00	205.00	1,900
2020-04-03	205.00	205.00	205.00	205.00	0
2020-04-03	205.00	205.00	205.00	205.00	0
2020-04-02	205.00	205.00	205.00	205.00	455
2020-04-02	205.00	205.00	205.00	205.00	300
2020-04-01	205.00	205.00	205.00	205.00	0
2020-04-01	205.00	205.00	205.00	205.00	0
2020-03-31	205.00	205.00	205.00	205.00	2,000
2020-03-30	205.00	205.00	205.00	205.00	0
2020-03-27	205.00	205.00	205.00	205.00	0
2020-03-26	205.00	205.00	205.00	210.00	0
2020-03-25	190.00	210.00	190.00	205.00	8,678
2020-03-24	205.00	205.00	205.00	205.00	0
2020-03-23	205.00	205.00	205.00	205.00	0
2020-03-20	205.00	205.00	205.00	205.00	549
2020-03-19	200.00	205.00	200.00	200.00	0
2020-03-18	205.00	205.00	205.00	205.00	0
2020-03-17	210.00	210.00	210.00	210.00	0
2020-03-16	210.00	210.00	210.00	210.00	252
2020-03-13	210.00	210.00	210.00	210.00	9
2020-03-12	220.00	220.00	210.00	220.00	1,000
2020-03-11	215.00	220.00	215.00	215.00	1,000
2020-03-10	220.00	220.00	220.00	220.00	0
2020-03-09	220.00	220.00	220.00	220.00	429
2020-03-06	230.00	230.00	230.00	220.00	25,162
2020-03-05	230.00	230.00	230.00	230.00	7
2020-03-04	230.00	236.00	234.00	235.00	2,733
2020-03-03	240.00	240.00	240.00	240.00	0
2020-03-02	240.00	240.00	240.00	240.00	1,824
2020-02-28	240.00	240.00	240.00	240.00	2,680
2020-02-27	240.00	240.00	240.00	240.00	0
2020-02-26	240.00	240.00	240.00	240.00	0
2020-02-25	240.00	240.00	240.00	240.00	0
2020-02-24	240.00	245.00	240.00	240.00	16,242
2020-02-21	235.00	240.00	235.00	240.00	1,041
2020-02-20	235.00	235.00	235.00	235.00	0
2020-02-19	235.00	235.00	235.00	235.00	850
2020-02-18	245.00	240.00	240.00	235.00	6,421
2020-02-17	245.00	245.00	245.00	245.00	0
2020-02-14	245.00	245.00	245.00	245.00	0
2020-02-13	252.00	252.00	245.00	245.00	142,174
2020-02-12	245.00	252.00	245.00	252.00	100,000
2020-02-11	240.00	245.00	240.00	245.00	6,341
2020-02-10	245.00	240.00	240.00	240.00	4,330
2020-02-07	245.00	245.00	245.00	245.00	12
2020-02-06	245.00	245.00	245.00	245.00	165
2020-02-05	250.00	250.00	245.00	245.00	1,953
2020-02-04	250.00	250.00	250.00	250.00	0
2020-02-03	260.00	260.00	250.00	250.00	5,563
2020-01-31	260.00	260.00	260.00	260.00	0
2020-01-30	260.00	260.00	260.00	260.00	0
2020-01-29	260.00	260.00	260.00	260.00	0
2020-01-28	268.00	268.00	268.00	260.00	1,700
2020-01-27	265.00	265.00	250.00	260.00	6,800
2020-01-24	270.00	270.00	268.00	268.00	2,000
2020-01-23	270.00	270.00	270.00	270.00	0
2020-01-22	270.00	270.00	270.00	270.00	30
2020-01-21	273.00	273.00	270.00	270.00	1,412
2020-01-20	273.00	273.00	273.00	273.00	0
2020-01-17	273.00	273.00	273.00	273.00	442
2020-01-16	273.00	273.00	266.00	273.00	0
2020-01-15	273.00	273.00	273.00	273.00	0
2020-01-14	273.00	276.00	276.00	273.00	4,029
2020-01-13	273.00	273.00	273.00	273.00	3,099
2020-01-10	273.00	273.00	273.00	273.00	360
2020-01-09	273.00	273.00	273.00	273.00	0
2020-01-08	273.00	273.00	273.00	273.00	4,676
2020-01-07	269.00	273.00	269.00	273.00	6
2020-01-06	268.00	269.00	264.00	269.00	7,013
2020-01-03	265.00	268.00	265.00	268.00	4,603
2020-01-02	253.00	265.00	253.00	265.00	2,500
2019-12-31	253.00	253.00	253.00	253.00	0
2019-12-30	253.00	253.00	253.00	253.00	0
2019-12-27	253.00	253.00	253.00	253.00	0
2019-12-24	253.00	253.00	253.00	253.00	0
2019-12-23	253.00	253.00	253.00	253.00	0
2019-12-20	253.00	253.00	253.00	253.00	431
2019-12-19	253.00	260.00	260.00	253.00	1,080
2019-12-18	253.00	253.00	253.00	253.00	750
2019-12-17	239.00	253.00	239.00	253.00	3,000
2019-12-16	234.00	240.00	230.00	239.00	8,695
2019-12-13	240.00	240.00	222.00	227.00	33,107
2019-12-12	270.00	270.00	270.00	270.00	0
2019-12-11	270.00	280.00	280.00	270.00	1,000
2019-12-10	270.00	270.00	270.00	270.00	1,580
2019-12-09	270.00	270.00	270.00	270.00	0
2019-12-06	270.00	270.00	270.00	270.00	0
2019-12-05	270.00	266.00	266.00	270.00	2,958
2019-12-04	270.00	270.00	270.00	270.00	0
2019-12-03	270.00	280.00	280.00	270.00	1,550
2019-12-02	265.00	270.00	265.00	270.00	830
2019-11-29	266.00	266.00	266.00	265.00	800
2019-11-28	266.00	266.00	250.00	265.00	302
2019-11-27	265.00	265.00	265.00	265.00	100
2019-11-26	265.00	265.00	265.00	265.00	2,327
2019-11-25	265.00	264.00	264.00	265.00	5,999
2019-11-22	280.00	280.00	265.00	265.00	8,125
2019-11-21	289.00	289.00	284.00	284.00	3,000
2019-11-20	289.00	280.00	280.00	289.00	1,300
2019-11-19	271.00	289.00	271.00	289.00	10,847
2019-11-18	271.00	271.00	271.00	271.00	5,000
2019-11-15	264.00	271.00	264.00	271.00	4,473
2019-11-14	260.00	264.00	250.00	264.00	1,500
2019-11-13	260.00	260.00	260.00	260.00	0
2019-11-12	260.00	258.00	258.00	260.00	2,000
2019-11-11	260.00	260.00	260.00	260.00	0
2019-11-08	260.00	260.00	250.00	260.00	0
2019-11-07	260.00	260.00	260.00	260.00	76
2019-11-06	260.00	260.00	260.00	260.00	1,207
2019-11-05	260.00	260.00	260.00	260.00	0
2019-11-04	260.00	270.00	260.00	260.00	3,800
2019-11-01	260.00	260.00	260.00	260.00	0
2019-10-31	260.00	262.00	262.00	260.00	3,999
2019-10-30	260.00	260.00	260.00	260.00	14
2019-10-29	260.00	260.00	260.00	260.00	2,000
2019-10-28	260.00	260.00	260.00	260.00	0
2019-10-25	260.00	260.00	260.00	260.00	0
2019-10-24	260.00	260.00	260.00	260.00	321
2019-10-23	270.00	270.00	270.00	260.00	2,450
2019-10-22	260.00	260.00	260.00	260.00	927
2019-10-21	260.00	260.00	260.00	260.00	1,064
2019-10-18	260.00	260.00	260.00	260.00	0
2019-10-17	260.00	260.00	260.00	260.00	325
2019-10-16	260.00	260.00	260.00	260.00	35
2019-10-15	260.00	262.00	262.00	260.00	5,000
2019-10-14	260.00	260.00	260.00	260.00	612
2019-10-11	260.00	260.00	250.00	260.00	0
2019-10-10	260.00	260.00	260.00	260.00	0
2019-10-09	260.00	260.00	260.00	260.00	350
2019-10-08	260.00	260.00	260.00	260.00	0
2019-10-07	255.00	260.00	255.00	260.00	0
2019-10-04	262.00	262.00	250.00	255.00	5,757
2019-10-03	262.00	262.00	262.00	262.00	0
2019-10-02	262.00	262.00	262.00	262.00	46
2019-10-01	262.00	262.00	262.00	262.00	0
2019-09-30	262.00	262.00	262.00	262.00	0
2019-09-27	262.00	262.00	262.00	262.00	0
2019-09-26	262.00	262.00	262.00	262.00	0
2019-09-25	262.00	262.00	262.00	262.00	4,798
2019-09-24	262.00	262.00	262.00	262.00	0
2019-09-23	255.00	262.00	250.00	262.00	1,000
2019-09-20	253.00	255.00	253.00	255.00	490
2019-09-19	268.00	268.00	253.00	253.00	5,200
2019-09-18	255.00	244.00	244.00	250.00	9,587
2019-09-17	260.00	260.00	255.00	255.00	15,593
2019-09-16	260.00	266.00	266.00	260.00	18,500
2019-09-13	255.00	260.00	255.00	260.00	2,000
2019-09-12	255.00	255.00	255.00	255.00	1,000
2019-09-11	270.00	268.00	250.00	255.00	30,020
2019-09-10	270.00	270.00	268.00	270.00	19,165
2019-09-09	270.00	270.00	270.00	270.00	43,191
2019-09-06	270.00	270.00	270.00	270.00	27,123
2019-09-05	255.00	270.00	255.00	270.00	5,806
2019-09-04	245.00	255.00	245.00	255.00	4,750
2019-09-03	245.00	245.00	245.00	245.00	3,658
2019-09-02	219.00	245.00	219.00	245.00	768,080
2019-08-30	219.00	219.00	219.00	219.00	0
2019-08-29	219.00	219.00	219.00	219.00	400
2019-08-28	219.00	219.00	219.00	219.00	0
2019-08-27	219.00	220.00	220.00	219.00	800
2019-08-23	217.00	219.00	214.00	219.00	0
2019-08-22	219.00	219.00	219.00	219.00	0
2019-08-21	217.00	220.00	220.00	217.00	2,000
2019-08-20	217.00	217.00	217.00	217.00	0
2019-08-19	217.00	217.00	217.00	217.00	0
2019-08-16	222.00	222.00	217.00	217.00	0
2019-08-15	222.00	222.00	222.00	222.00	515
2019-08-14	230.00	224.00	224.00	222.00	3,000
2019-08-13	230.00	230.00	230.00	230.00	0
2019-08-12	230.00	230.00	230.00	230.00	2,450
2019-08-09	230.00	230.00	230.00	230.00	0
2019-08-08	230.00	230.00	230.00	230.00	1,050
2019-08-07	230.00	226.00	226.00	230.00	4,805
2019-08-06	230.00	232.00	232.00	230.00	2,002
2019-08-05	230.00	230.00	230.00	230.00	61
2019-08-02	230.00	230.00	230.00	230.00	7,535
2019-08-01	230.00	230.00	230.00	230.00	15
2019-07-31	230.00	230.00	230.00	230.00	0
2019-07-30	230.00	230.00	230.00	230.00	5,390
2019-07-29	230.00	230.00	230.00	230.00	2,388
2019-07-26	228.00	230.00	228.00	230.00	2,847
2019-07-25	228.00	228.00	228.00	228.00	0
2019-07-24	233.00	233.00	228.00	228.00	1,190
2019-07-23	233.00	233.00	233.00	233.00	1,811
2019-07-22	233.00	233.00	233.00	233.00	0
2019-07-19	231.00	233.00	231.00	233.00	5,389
2019-07-18	224.00	231.00	224.00	231.00	3,460
2019-07-17	224.00	224.00	224.00	224.00	865
2019-07-16	224.00	224.00	224.00	224.00	0
2019-07-15	224.00	224.00	224.00	224.00	0
2019-07-12	224.00	224.00	224.00	224.00	0
2019-07-11	224.00	224.00	224.00	224.00	0
2019-07-10	224.00	224.00	224.00	224.00	1,461
2019-07-09	224.00	220.00	220.00	224.00	7,122
2019-07-08	226.00	220.00	220.00	224.00	8,313
2019-07-05	226.00	226.00	226.00	226.00	0
2019-07-04	226.00	226.00	226.00	226.00	7
2019-07-03	226.00	226.00	226.00	226.00	0
2019-07-02	226.00	226.00	226.00	226.00	0
2019-07-01	226.00	226.00	226.00	226.00	0
2019-06-28	226.00	226.00	226.00	226.00	2,760
2019-06-27	226.00	226.00	226.00	226.00	0
2019-06-26	226.00	226.00	226.00	226.00	0
2019-06-25	226.00	226.00	226.00	226.00	2,000
2019-06-24	226.00	226.00	226.00	226.00	1,000
2019-06-21	226.00	226.00	226.00	226.00	0
2019-06-20	226.00	226.00	226.00	226.00	0
2019-06-19	226.00	226.00	226.00	226.00	0
2019-06-18	226.00	226.00	226.00	226.00	0
2019-06-17	226.00	226.00	226.00	226.00	10,500
2019-06-14	226.00	226.00	216.00	226.00	0
2019-06-13	226.00	226.00	226.00	226.00	6,348
2019-06-12	226.00	226.00	226.00	226.00	0
2019-06-11	226.00	226.00	226.00	226.00	0
2019-06-10	226.00	226.00	226.00	226.00	1,351
2019-06-07	226.00	226.00	226.00	226.00	0
2019-06-06	223.00	226.00	223.00	226.00	3,006
2019-06-05	223.00	223.00	223.00	223.00	359
2019-06-04	223.00	223.00	223.00	223.00	0
2019-06-03	223.00	223.00	223.00	223.00	8,000
2019-05-31	223.00	223.00	223.00	223.00	2,600
2019-05-30	230.00	220.00	220.00	223.00	20,642
2019-05-29	230.00	230.00	230.00	230.00	288
2019-05-28	230.00	230.00	230.00	230.00	954
2019-05-24	230.00	220.00	220.00	230.00	5,210
2019-05-23	230.00	230.00	220.00	230.00	900
2019-05-22	230.00	224.00	224.00	230.00	6,560
2019-05-21	230.00	230.00	230.00	230.00	0
2019-05-20	230.00	230.00	230.00	230.00	2,000
2019-05-17	230.00	230.00	230.00	230.00	0
2019-05-16	228.00	230.00	230.00	228.00	4,066
2019-05-15	226.00	228.00	226.00	228.00	2,500
2019-05-14	226.00	226.00	226.00	226.00	500
2019-05-13	218.00	226.00	222.00	226.00	19,631
2019-05-10	218.00	210.00	210.00	218.00	8,050
2019-05-09	218.00	220.00	214.00	218.00	6,366
2019-05-08	218.00	226.00	220.00	220.00	5,138
2019-05-07	189.50	211.00	189.50	211.00	13,148
2019-05-03	175.00	190.00	182.50	187.00	15,206
2019-05-02	173.50	175.00	175.00	173.50	11,499
2019-05-01	173.50	173.50	173.50	173.50	1,170
2019-04-30	173.50	173.50	173.50	173.50	0
2019-04-29	172.50	173.50	172.50	173.50	550

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150