AGK.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-08-10	869.50	869.50	869.50	869.50	0
2021-08-09	870.00	870.00	869.00	869.50	2,285,964
2021-08-06	870.00	870.50	868.50	869.50	1,099,147
2021-08-05	868.50	869.00	868.00	868.50	369,927
2021-08-04	869.50	869.50	868.50	869.00	337,829
2021-08-03	869.50	870.00	868.00	868.00	356,156
2021-08-02	868.50	870.00	868.50	869.00	557,606
2021-07-30	870.00	871.00	868.50	869.00	279,731
2021-07-29	869.50	869.50	868.50	869.00	320,106
2021-07-28	869.00	869.50	868.50	869.00	407,496
2021-07-27	869.00	869.00	868.00	869.00	331,112
2021-07-26	868.50	870.00	868.50	870.00	182,878
2021-07-23	868.50	873.00	868.50	870.00	828,874
2021-07-22	869.00	869.00	868.00	868.50	1,787,649
2021-07-21	867.50	869.00	867.00	869.00	312,059
2021-07-20	866.50	870.00	866.50	867.50	621,068
2021-07-19	867.00	867.50	866.50	867.00	1,370,777
2021-07-16	867.00	867.50	866.50	866.50	384,289
2021-07-15	867.00	867.50	866.50	866.50	898,806
2021-07-14	866.50	867.50	866.00	867.00	250,334
2021-07-13	867.50	867.50	866.50	866.50	475,551
2021-07-12	866.00	867.50	866.00	867.50	116,070
2021-07-09	867.00	867.50	867.00	867.00	292,584
2021-07-08	869.00	869.00	866.50	867.00	932,481
2021-07-07	864.50	866.00	863.00	863.00	182,138
2021-07-06	865.00	865.00	862.50	863.00	130,664
2021-07-05	863.50	865.00	863.00	865.00	1,560,627
2021-07-02	863.50	863.50	862.50	862.50	130,337
2021-07-01	864.00	864.00	862.50	863.00	371,205
2021-06-30	864.00	864.00	862.00	862.00	1,086,677
2021-06-29	861.50	863.50	861.50	862.00	646,347
2021-06-28	862.50	862.50	861.50	861.50	603,534
2021-06-25	862.50	864.00	861.50	861.50	232,518
2021-06-24	862.00	863.00	862.00	862.50	375,673
2021-06-23	862.50	863.50	862.50	862.50	305,057
2021-06-22	862.50	863.50	862.00	862.50	379,584
2021-06-21	862.00	863.50	861.50	862.50	396,417
2021-06-18	862.00	864.50	861.50	861.50	1,315,824
2021-06-17	863.50	865.00	861.50	862.50	1,181,924
2021-06-16	864.50	864.50	861.50	862.00	570,270
2021-06-15	864.50	864.50	861.50	861.50	856,284
2021-06-14	861.50	863.50	861.50	862.00	300,248
2021-06-11	862.00	864.00	861.50	861.50	524,473
2021-06-10	862.00	863.00	862.00	863.00	471,920
2021-06-09	862.50	864.50	861.50	864.00	745,023
2021-06-08	864.00	865.00	862.00	862.50	1,056,137
2021-06-07	862.50	863.00	862.00	862.50	104,227
2021-06-04	861.50	864.50	861.50	864.00	773,490
2021-06-03	863.50	865.00	861.50	862.00	546,081
2021-06-02	863.50	864.00	861.50	862.00	437,637
2021-06-01	863.00	865.00	862.00	862.00	486,252
2021-05-28	861.00	865.00	861.00	862.00	725,072
2021-05-27	862.00	864.50	860.50	861.50	906,223
2021-05-26	861.50	864.00	830.50	861.50	1,211,710
2021-05-25	863.00	865.00	861.50	862.00	1,853,100
2021-05-24	862.50	864.50	862.00	862.50	3,024,503
2021-05-21	862.00	862.50	861.00	861.50	3,642,294
2021-05-20	861.00	861.50	860.50	861.00	6,571,014
2021-05-19	862.50	864.00	861.00	861.00	1,145,316
2021-05-18	864.00	864.00	862.00	862.50	174,641
2021-05-17	860.50	865.00	860.50	861.50	867,726
2021-05-14	862.50	878.50	861.50	862.50	497,828
2021-05-13	861.50	862.50	860.00	862.00	1,206,331
2021-05-12	861.00	864.00	860.50	861.00	1,129,727
2021-05-11	861.00	862.50	860.00	861.00	1,736,476
2021-05-10	861.00	863.50	861.00	861.00	1,131,666
2021-05-07	861.00	863.00	861.00	862.50	915,387
2021-05-06	860.50	863.00	860.00	861.00	996,423
2021-05-05	862.00	865.00	860.00	861.50	8,410,300
2021-05-04	861.50	865.00	861.00	861.50	1,344,605
2021-04-30	861.50	863.50	861.00	862.50	2,083,069
2021-04-29	862.50	863.00	861.00	861.50	7,548,986
2021-04-28	862.00	863.50	860.00	863.50	8,783,673
2021-04-27	862.00	863.50	861.00	861.00	1,333,809
2021-04-26	863.50	866.50	850.50	862.00	1,944,285
2021-04-23	852.00	862.50	849.00	853.00	3,158,906
2021-04-22	840.00	862.50	835.00	851.00	9,656,553
2021-04-21	870.50	872.00	870.50	870.50	1,717,696
2021-04-20	871.00	873.50	866.50	871.00	1,153,333
2021-04-19	894.50	894.50	871.00	871.00	1,610,214
2021-04-16	874.50	874.50	871.50	871.50	859,013
2021-04-15	874.00	875.50	871.50	871.50	855,242
2021-04-14	872.00	873.50	871.00	872.00	1,472,422
2021-04-13	872.00	876.00	872.00	872.00	1,403,462
2021-04-12	873.00	875.00	872.00	873.00	1,639,832
2021-04-09	875.00	876.00	873.00	873.00	4,354,278
2021-04-08	896.00	896.00	874.00	875.00	2,402,824
2021-04-07	877.00	879.00	874.00	874.00	774,658
2021-04-06	880.00	887.00	875.00	876.50	425,855
2021-04-01	877.00	879.50	871.00	875.00	2,892,029
2021-03-31	876.00	878.50	875.00	877.00	1,085,873
2021-03-30	876.00	883.00	876.00	876.00	1,138,921
2021-03-29	884.50	884.50	876.00	876.00	528,758
2021-03-26	859.00	883.50	859.00	878.00	784,681
2021-03-25	884.50	884.50	877.00	880.00	1,203,429
2021-03-24	882.00	883.50	880.00	881.00	492,961
2021-03-23	882.50	883.00	876.50	880.50	1,326,429
2021-03-22	887.50	887.50	880.00	882.50	2,214,954
2021-03-19	881.50	890.50	881.00	882.50	1,617,997
2021-03-18	884.50	889.00	883.00	884.50	1,010,440
2021-03-17	882.00	887.00	881.00	883.50	745,153
2021-03-16	884.50	886.50	881.00	884.00	512,006
2021-03-15	882.00	887.00	882.00	884.00	1,942,315
2021-03-12	889.00	889.00	878.50	888.00	735,051
2021-03-11	890.00	893.50	880.00	881.00	1,664,835
2021-03-10	894.50	899.00	882.00	886.50	827,716
2021-03-09	890.00	903.50	886.00	890.00	4,813,277
2021-03-08	883.50	897.00	883.50	889.00	3,130,512
2021-03-05	900.00	905.00	895.00	895.00	11,184,692
2021-03-04	844.00	889.00	815.00	889.00	2,409,861
2021-03-03	814.50	828.50	814.00	823.00	633,682
2021-03-02	810.00	817.50	795.50	813.00	663,484
2021-03-01	819.00	819.00	794.00	810.50	623,006
2021-02-26	811.00	819.00	797.00	800.00	1,453,577
2021-02-25	800.00	831.50	800.00	811.50	565,236
2021-02-24	810.50	828.00	810.50	817.00	679,109
2021-02-23	837.00	857.00	813.50	817.00	492,141
2021-02-22	835.00	838.00	818.50	835.00	639,052
2021-02-19	835.00	851.50	827.50	839.00	767,967
2021-02-18	840.00	854.00	833.50	839.50	561,570
2021-02-17	842.00	852.50	822.50	842.00	778,406
2021-02-16	842.00	859.00	842.00	852.50	519,736
2021-02-15	842.00	875.50	842.00	850.00	517,491
2021-02-12	846.50	865.00	840.50	850.00	1,550,884
2021-02-11	858.00	869.00	852.00	869.00	835,634
2021-02-10	840.00	858.00	840.00	853.00	1,095,641
2021-02-09	859.50	859.50	843.00	851.00	1,445,934
2021-02-08	840.00	862.50	830.00	851.00	2,300,675
2021-02-05	638.00	879.00	629.00	844.00	2,270,687
2021-02-04	598.50	643.00	598.50	635.00	413,245
2021-02-03	627.50	627.50	606.50	615.00	405,098
2021-02-02	596.00	613.00	596.00	612.00	274,588
2021-02-01	586.00	596.50	582.50	595.50	257,419
2021-01-29	599.50	601.00	583.50	585.00	560,734
2021-01-28	587.00	607.50	573.00	603.00	331,795
2021-01-27	604.00	613.50	595.50	604.50	430,945
2021-01-26	600.50	605.50	584.00	604.50	318,332
2021-01-25	640.50	640.50	585.50	589.50	554,334
2021-01-22	624.00	630.00	610.00	623.50	568,652
2021-01-21	682.50	682.50	635.50	635.50	424,217
2021-01-20	649.00	675.50	643.50	674.50	392,344
2021-01-19	654.50	654.50	632.50	639.50	318,459
2021-01-18	650.50	650.50	630.00	637.50	273,206
2021-01-15	656.00	659.50	630.50	638.00	507,805
2021-01-14	673.00	673.00	652.50	660.00	307,172
2021-01-13	681.00	681.00	655.00	655.00	567,314
2021-01-12	633.50	664.50	633.50	660.50	491,022
2021-01-11	650.00	660.00	645.00	646.50	263,050
2021-01-08	669.50	669.50	649.00	653.50	390,207
2021-01-07	683.00	683.00	649.00	650.00	372,434
2021-01-06	666.50	671.00	640.50	666.50	403,199
2021-01-05	610.00	640.00	610.00	639.50	299,107
2021-01-04	632.00	641.00	626.50	626.50	254,385
2020-12-31	629.50	630.50	623.00	626.00	88,935
2020-12-30	644.00	647.00	634.00	635.50	169,151
2020-12-29	640.00	652.50	635.00	644.00	363,442
2020-12-24	634.50	636.00	625.50	630.50	93,730
2020-12-23	621.50	624.50	607.50	621.50	399,548
2020-12-22	611.00	618.50	604.50	609.00	182,222
2020-12-21	619.00	619.50	591.00	611.00	675,554
2020-12-18	616.50	634.00	616.50	630.50	1,249,685
2020-12-17	640.00	640.00	622.50	622.50	393,099
2020-12-16	607.50	638.50	607.50	627.00	603,383
2020-12-15	605.50	626.00	605.50	624.00	394,197
2020-12-14	624.50	624.50	615.00	618.50	289,852
2020-12-11	605.00	616.00	587.50	609.00	489,864
2020-12-10	605.00	605.00	589.50	596.50	332,581
2020-12-09	591.50	615.00	591.50	604.50	286,103
2020-12-08	611.00	611.00	590.00	603.50	342,864
2020-12-07	597.00	608.50	591.50	599.00	498,995
2020-12-04	622.00	624.50	605.00	611.50	652,675
2020-12-03	591.00	621.50	591.00	619.50	761,924
2020-12-02	600.00	600.00	579.50	596.50	338,477
2020-12-01	565.00	589.00	555.50	587.50	679,174
2020-11-30	575.00	581.00	561.00	561.00	640,525
2020-11-27	575.00	577.50	556.00	577.50	975,756
2020-11-26	602.00	602.00	567.50	570.50	242,325
2020-11-25	593.00	608.00	586.50	586.50	347,100
2020-11-24	600.00	608.50	592.00	606.00	1,150,252
2020-11-23	584.50	602.50	584.50	596.50	684,931
2020-11-20	588.50	593.50	578.50	580.50	559,446
2020-11-19	587.00	596.00	578.50	583.50	533,932
2020-11-18	599.50	600.00	588.50	592.00	1,049,809
2020-11-17	609.00	610.50	575.00	590.00	1,279,083
2020-11-16	528.50	572.00	528.50	568.00	1,149,989
2020-11-13	513.00	526.50	509.00	523.50	501,780
2020-11-12	520.00	520.00	507.00	519.00	660,588
2020-11-11	507.00	520.00	507.00	513.00	649,538
2020-11-10	477.20	512.00	477.20	511.50	829,654
2020-11-09	458.40	497.40	453.00	490.00	791,245
2020-11-06	475.60	475.60	451.80	451.80	1,030,201
2020-11-05	461.00	473.40	458.20	463.00	846,331
2020-11-04	443.60	461.40	443.40	456.00	340,321
2020-11-03	451.00	457.60	449.20	451.60	245,721
2020-11-02	441.40	445.00	437.00	441.00	389,280
2020-10-30	431.60	447.80	431.60	441.40	499,648
2020-10-29	432.60	452.40	432.60	440.00	696,147
2020-10-28	425.60	445.00	418.40	442.20	411,794
2020-10-27	458.80	460.40	441.40	441.40	701,912
2020-10-26	470.00	477.40	461.40	461.40	513,263
2020-10-23	465.20	477.20	456.60	474.00	725,603
2020-10-22	449.40	462.20	449.40	454.00	450,004
2020-10-21	469.00	475.80	459.00	459.00	571,907
2020-10-20	458.40	472.40	452.00	470.60	287,806
2020-10-16	465.20	470.40	453.60	458.60	684,396
2020-10-15	449.60	454.40	441.00	453.20	589,600
2020-10-14	449.80	449.80	439.80	446.00	341,288
2020-10-13	449.80	449.80	436.60	440.00	476,409
2020-10-12	440.00	447.60	437.20	440.00	482,094
2020-10-09	422.80	442.40	422.80	440.00	574,817
2020-10-08	392.00	437.80	392.00	429.20	729,752
2020-10-07	393.00	406.20	393.00	398.40	453,780
2020-10-06	386.00	404.80	386.00	402.60	402,740
2020-10-05	372.80	387.20	368.40	386.00	475,520
2020-10-02	378.20	378.20	361.20	366.20	522,220
2020-10-01	378.80	384.20	372.60	379.80	414,249
2020-09-30	366.40	374.60	363.20	369.80	763,787
2020-09-29	370.60	375.80	363.80	364.80	526,043
2020-09-28	353.00	381.40	353.00	378.00	520,154
2020-09-25	350.00	356.60	346.80	356.40	470,970
2020-09-24	358.20	362.80	352.20	353.60	558,636
2020-09-23	364.20	376.60	359.40	365.80	434,938
2020-09-22	352.20	361.00	350.00	354.20	238,558
2020-09-21	375.00	375.00	356.20	356.80	582,558
2020-09-18	388.00	388.00	373.40	375.80	1,253,937
2020-09-17	389.40	389.40	375.60	380.20	627,947
2020-09-16	391.00	391.00	379.60	383.00	518,884
2020-09-15	386.00	398.40	386.00	386.60	694,245
2020-09-14	402.40	402.40	389.60	391.00	822,722
2020-09-11	396.80	408.20	395.20	397.20	398,716
2020-09-10	420.40	427.20	409.40	421.80	101,358
2020-09-09	415.40	426.40	414.80	421.80	1,926,419
2020-09-08	437.00	437.00	415.00	422.00	374,403
2020-09-07	419.20	434.80	419.20	431.80	391,933
2020-09-04	421.40	428.60	416.20	416.80	242,779
2020-09-03	425.00	433.60	417.40	422.90	746,323
2020-09-02	420.20	436.20	416.60	425.00	1,471,976
2020-09-01	480.20	480.20	443.20	450.10	776,806
2020-08-28	479.40	479.40	462.80	477.90	574,765
2020-08-27	490.20	490.20	466.20	473.80	526,962
2020-08-26	466.80	477.00	462.80	474.60	390,365
2020-08-25	481.00	484.00	468.00	471.70	544,581
2020-08-24	467.00	475.60	463.60	469.70	969,219
2020-08-21	471.40	479.00	452.80	458.30	913,527
2020-08-20	469.40	484.40	467.60	476.50	435,067
2020-08-19	472.80	483.00	472.80	480.60	522,208
2020-08-18	465.20	478.60	465.20	475.30	595,845
2020-08-17	481.20	481.20	468.60	477.50	1,256,521
2020-08-14	470.40	479.60	464.20	475.90	594,706
2020-08-13	464.00	475.80	460.20	473.70	571,344
2020-08-12	470.00	471.20	463.20	467.50	514,821
2020-08-11	452.00	474.00	446.80	473.20	766,471
2020-08-10	431.60	447.00	431.60	441.10	748,909
2020-08-07	420.20	432.80	408.40	430.30	457,519
2020-08-06	406.00	418.20	386.80	410.20	1,196,177
2020-08-05	409.40	418.20	401.80	418.10	323,107
2020-08-04	384.00	403.20	384.00	399.70	467,671
2020-08-03	390.00	398.60	376.60	392.30	394,938
2020-07-31	400.20	400.20	382.60	385.70	272,050
2020-07-30	413.40	413.40	393.00	405.00	129,234
2020-07-29	405.20	411.80	391.00	405.00	487,937
2020-07-28	421.00	436.00	412.40	413.10	477,972
2020-07-27	454.20	454.20	427.60	428.90	318,202
2020-07-24	440.60	445.40	439.20	442.10	504,847
2020-07-23	437.20	451.60	437.20	449.00	382,182
2020-07-22	442.00	454.20	437.00	449.80	737,092
2020-07-21	444.00	451.80	439.00	449.70	445,388
2020-07-20	435.20	441.80	434.00	438.30	138,741
2020-07-17	423.00	442.20	423.00	438.30	653,724
2020-07-16	435.20	441.00	430.00	433.80	433,807
2020-07-15	439.20	439.80	432.00	438.80	1,140,867
2020-07-14	430.00	433.60	418.80	428.50	303,549
2020-07-13	437.20	451.00	431.20	436.60	788,820
2020-07-10	428.20	448.20	427.00	442.90	427,582
2020-07-09	446.20	449.40	429.60	432.30	526,664
2020-07-08	463.20	463.20	442.80	445.60	504,596
2020-07-07	462.80	466.80	457.40	461.40	337,219
2020-07-06	455.00	466.60	454.20	463.80	431,793
2020-07-03	463.80	463.80	447.00	452.30	256,021
2020-07-02	463.80	463.80	447.80	451.50	325,534
2020-07-01	453.80	458.80	438.40	447.40	598,466
2020-06-30	444.80	446.20	433.00	445.50	183,384
2020-06-29	433.60	445.60	429.20	435.10	235,901
2020-06-26	449.00	453.00	436.40	434.30	160,996
2020-06-25	430.20	439.00	422.80	435.00	193,121
2020-06-24	441.60	455.20	436.00	453.00	188,963
2020-06-23	453.20	455.00	435.80	453.00	785,794
2020-06-22	466.00	489.00	460.60	464.10	880,924
2020-06-19	492.40	500.50	478.80	489.20	558,016
2020-06-18	491.00	491.00	473.40	480.20	421,602
2020-06-17	484.20	498.00	470.60	494.10	465,646
2020-06-16	500.50	510.50	479.60	494.10	578,357
2020-06-15	460.40	493.20	456.40	479.90	713,460
2020-06-12	455.20	488.40	448.40	475.30	306,997
2020-06-11	480.20	487.80	467.00	468.90	655,717
2020-06-10	510.00	521.50	494.40	501.00	540,231
2020-06-09	548.50	548.50	503.50	513.75	1,419,774
2020-06-08	546.00	569.50	543.00	548.50	514,779
2020-06-05	518.00	544.00	518.00	540.75	603,814
2020-06-04	516.50	533.00	508.00	521.50	616,888
2020-06-03	506.00	520.50	502.50	516.50	588,299
2020-06-02	499.40	525.00	497.60	500.00	564,681
2020-06-01	479.80	506.00	478.40	494.30	511,249
2020-05-29	493.00	493.00	465.20	503.50	499,497
2020-05-28	511.50	525.00	502.50	503.50	474,915
2020-05-27	479.20	509.50	479.20	485.00	1,536,490
2020-05-26	480.00	502.00	480.00	485.00	842,644
2020-05-22	462.80	477.00	449.60	466.80	270,630
2020-05-21	472.00	480.80	461.20	466.80	660,836
2020-05-20	460.20	480.60	457.60	476.20	740,870
2020-05-19	490.00	498.40	461.60	472.00	935,269
2020-05-18	472.80	480.00	457.20	478.00	218,984
2020-05-15	450.40	467.80	441.60	463.70	725,518
2020-05-14	434.80	446.80	423.20	440.10	840,372
2020-05-13	448.60	450.00	437.40	440.00	995,746
2020-05-12	466.40	481.40	457.80	460.40	745,324
2020-05-11	462.60	471.60	451.20	466.70	549,979
2020-05-07	465.00	471.40	452.20	455.20	606,250
2020-05-06	448.40	465.40	442.60	452.70	796,811
2020-05-05	456.20	462.40	435.20	448.50	782,452
2020-05-04	439.40	453.80	435.60	445.30	609,515
2020-05-01	446.60	455.60	441.00	450.10	418,676
2020-04-30	481.00	488.00	453.00	476.50	746,345
2020-04-29	417.60	479.20	417.60	476.50	2,687,855
2020-04-28	415.80	439.60	413.40	422.90	382,974
2020-04-27	416.00	434.20	410.40	422.90	1,069,362
2020-04-24	421.60	421.60	405.60	405.70	684,042
2020-04-23	423.80	429.20	405.60	423.40	1,211,848
2020-04-22	430.00	430.00	407.00	423.70	566,813
2020-04-21	437.00	442.60	423.00	423.70	848,971
2020-04-20	461.00	473.40	446.80	448.70	1,220,504
2020-04-17	436.60	480.20	436.60	460.40	1,450,156
2020-04-16	454.40	462.40	421.40	434.10	1,511,781
2020-04-15	488.40	494.80	455.00	458.10	735,165
2020-04-14	540.00	549.00	492.80	537.25	485,574
2020-04-09	535.50	554.00	509.50	537.25	914,556
2020-04-08	519.00	536.00	514.00	524.25	1,711,749
2020-04-07	486.60	555.50	486.60	484.20	660,968
2020-04-06	474.00	515.00	474.00	459.30	267,741
2020-04-03	454.00	478.60	454.00	465.00	108,165
2020-04-03	454.00	478.80	454.00	459.30	1,147,025
2020-04-02	462.80	485.80	456.40	465.00	1,786,744
2020-04-02	462.80	485.80	456.40	475.40	548,384
2020-04-01	472.80	495.80	457.80	474.80	1,538,852
2020-04-01	472.80	495.80	457.80	490.65	385,632
2020-03-31	465.90	478.20	459.70	455.00	364,475
2020-03-30	445.00	456.50	416.60	458.65	311,151
2020-03-27	484.00	488.40	446.80	498.05	381,477
2020-03-26	461.40	481.90	454.00	467.55	1,235,199
2020-03-25	424.30	479.10	424.30	417.25	672,851
2020-03-24	393.60	406.60	372.00	370.65	972,769
2020-03-23	347.50	363.20	336.00	363.50	377,422
2020-03-20	338.00	387.20	337.90	320.30	482,035
2020-03-19	321.00	337.60	299.30	315.00	516,104
2020-03-18	371.30	379.00	319.10	375.85	268,207
2020-03-17	441.10	451.00	374.70	420.75	869,191
2020-03-16	435.10	435.20	402.90	447.30	847,297
2020-03-13	484.70	509.20	464.00	474.45	706,839
2020-03-12	512.20	514.80	481.60	537.20	801,303
2020-03-11	574.20	576.60	542.80	563.20	367,820
2020-03-10	556.20	592.60	554.20	561.60	785,043
2020-03-09	604.00	614.60	554.40	561.60	1,617,140
2020-03-06	659.00	677.00	651.60	673.80	1,241,368
2020-03-05	713.20	713.20	659.00	700.10	794,780
2020-03-04	693.00	720.80	693.00	710.10	432,852
2020-03-03	770.00	772.60	705.20	677.50	2,280,104
2020-03-02	691.00	698.20	666.80	674.20	650,083
2020-02-28	672.80	677.00	658.40	691.60	561,017
2020-02-27	706.00	709.00	683.00	718.30	456,317
2020-02-26	734.80	734.80	712.80	724.10	287,203
2020-02-25	750.00	750.00	721.60	734.90	272,368
2020-02-24	764.80	764.80	728.80	770.00	266,968
2020-02-21	781.40	781.40	765.00	770.00	375,987
2020-02-20	755.60	778.40	755.60	775.40	436,565
2020-02-19	775.40	775.40	760.80	767.00	334,111
2020-02-18	769.60	769.60	759.00	760.40	376,220
2020-02-17	770.60	775.20	767.40	772.40	294,403
2020-02-14	787.20	787.20	772.00	779.80	299,146
2020-02-13	762.20	780.80	762.20	776.50	1,319,646
2020-02-12	769.20	788.20	769.20	775.30	743,934
2020-02-11	793.40	793.40	775.80	780.70	415,566
2020-02-10	772.40	778.00	771.60	775.60	362,806
2020-02-07	787.00	788.00	766.80	772.30	386,288
2020-02-06	789.80	793.80	780.60	782.60	320,557
2020-02-05	774.60	788.20	774.60	783.60	502,116
2020-02-04	763.00	783.40	763.00	780.00	458,066
2020-02-03	764.40	782.20	764.40	769.50	646,880
2020-01-31	797.60	797.60	772.80	788.50	155,887
2020-01-30	798.20	799.60	788.20	788.50	237,330
2020-01-29	800.00	804.00	795.20	802.20	414,299
2020-01-28	813.40	813.40	796.80	803.50	348,227
2020-01-27	800.00	811.40	793.20	802.10	469,982
2020-01-24	824.20	825.20	813.40	814.40	1,381,011
2020-01-23	826.00	830.80	813.40	816.00	527,371
2020-01-22	837.80	854.40	833.40	834.50	644,926
2020-01-21	847.80	851.00	845.00	847.00	261,614
2020-01-20	847.20	859.40	847.20	854.60	191,549
2020-01-17	855.00	859.80	848.40	857.40	1,231,099
2020-01-16	853.00	857.00	846.20	847.20	477,346
2020-01-15	881.00	881.00	853.00	853.40	649,297
2020-01-14	857.60	870.20	857.60	869.00	503,665
2020-01-13	859.60	863.60	856.00	860.90	353,382
2020-01-10	841.40	862.20	841.40	854.60	320,796
2020-01-09	848.20	854.20	842.80	850.90	631,593
2020-01-08	840.80	847.20	840.60	844.70	354,543
2020-01-07	838.40	850.20	838.40	846.60	334,263
2020-01-06	836.80	848.40	834.60	847.00	266,856
2020-01-03	829.00	850.20	829.00	845.00	397,300
2020-01-02	831.60	850.40	831.60	848.20	397,914
2019-12-31	842.40	860.00	832.60	833.30	128,994
2019-12-30	857.00	857.60	844.40	847.00	190,061
2019-12-27	852.80	859.20	847.00	856.30	268,266
2019-12-24	853.00	855.80	852.40	855.00	42,556
2019-12-23	849.00	862.00	845.80	850.20	307,887
2019-12-20	847.80	853.80	845.60	851.50	579,328
2019-12-19	836.80	848.80	835.20	844.50	637,901
2019-12-18	830.20	845.20	830.20	844.70	1,328,549
2019-12-17	854.80	854.80	835.20	842.30	466,506
2019-12-16	845.00	855.80	830.80	853.10	1,943,197
2019-12-13	837.00	850.80	825.80	827.60	782,311
2019-12-12	832.00	832.00	820.40	827.70	531,166
2019-12-11	836.20	836.20	813.40	820.40	364,842
2019-12-10	839.00	839.00	817.60	825.00	469,029
2019-12-09	837.00	847.60	831.20	836.30	395,111
2019-12-06	825.60	838.60	825.60	826.30	98,029
2019-12-05	820.00	827.00	815.60	821.30	127,388
2019-12-04	812.60	823.60	805.20	821.30	518,181
2019-12-03	821.40	826.80	813.40	818.10	296,945
2019-12-02	828.00	835.20	822.60	826.80	355,902
2019-11-29	837.00	838.80	829.80	833.10	293,827
2019-11-28	830.40	839.00	829.40	837.70	668,426
2019-11-27	830.20	841.00	829.00	837.40	601,571
2019-11-26	816.80	833.80	814.60	831.30	512,540
2019-11-25	807.80	820.60	804.80	818.70	445,798
2019-11-22	800.00	803.20	792.00	800.60	344,545
2019-11-21	793.20	795.80	780.40	793.80	573,269
2019-11-20	799.20	806.40	791.00	806.10	388,018
2019-11-19	806.80	818.60	799.40	804.70	527,822
2019-11-18	803.80	807.20	795.60	800.30	537,250
2019-11-15	790.00	800.00	787.60	799.30	287,530
2019-11-14	790.20	797.80	788.80	791.80	456,208
2019-11-13	812.80	816.80	792.60	794.10	521,599
2019-11-12	813.00	827.00	796.60	820.50	791,074
2019-11-11	799.80	804.20	785.20	795.20	532,932
2019-11-08	812.00	814.80	797.60	798.70	359,427
2019-11-07	820.00	823.60	815.40	816.50	435,255
2019-11-06	812.60	819.00	809.80	813.00	414,015
2019-11-05	813.60	815.40	795.60	810.70	857,448
2019-11-04	791.00	807.00	791.00	804.80	388,978
2019-11-01	795.40	798.60	790.00	795.60	330,672
2019-10-31	796.40	798.80	784.60	792.60	493,708
2019-10-30	794.80	795.80	791.80	793.10	536,796
2019-10-29	802.60	805.00	788.60	799.30	135,833
2019-10-28	791.00	801.20	791.00	799.30	450,149
2019-10-25	791.00	793.60	780.20	791.60	1,083,635
2019-10-24	785.00	799.20	783.40	789.40	874,970
2019-10-23	770.40	786.40	770.40	785.00	447,889
2019-10-22	781.40	791.20	781.40	786.40	400,850
2019-10-21	780.40	790.20	779.00	789.00	545,220
2019-10-18	775.60	786.00	774.80	783.20	503,322
2019-10-17	784.00	790.80	779.00	783.30	643,089
2019-10-16	787.40	791.20	779.80	789.60	723,690
2019-10-15	784.00	792.40	777.40	786.80	605,088
2019-10-14	796.20	796.20	765.60	776.90	563,106
2019-10-11	781.40	799.00	781.40	794.40	723,722
2019-10-10	788.60	794.40	781.00	788.80	1,018,076
2019-10-09	794.20	794.20	780.40	784.00	482,677
2019-10-08	800.60	801.20	788.20	791.20	341,846
2019-10-07	800.20	804.00	794.80	796.50	342,460
2019-10-04	800.00	804.80	795.00	801.90	263,775
2019-10-03	809.20	820.20	789.80	797.60	209,424
2019-10-02	821.40	821.40	804.80	830.00	180,663
2019-10-01	831.60	838.60	827.80	830.00	491,146
2019-09-30	836.00	843.80	829.00	830.20	609,455
2019-09-27	834.20	850.20	834.20	840.40	544,223
2019-09-26	822.60	842.20	812.40	835.90	465,633
2019-09-25	812.60	818.60	809.20	818.70	396,654
2019-09-24	826.40	827.60	812.80	821.30	556,665
2019-09-23	831.20	832.60	815.80	821.20	434,275
2019-09-20	832.40	838.00	827.60	835.60	609,364
2019-09-19	833.00	838.20	827.40	833.90	567,676
2019-09-18	830.40	845.00	830.40	837.70	327,083
2019-09-17	839.80	843.60	831.80	835.20	254,501
2019-09-16	843.20	843.20	830.80	839.60	397,206
2019-09-13	832.00	842.40	831.40	841.00	352,456
2019-09-12	826.60	834.60	817.40	833.30	964,721
2019-09-11	820.00	829.20	815.00	821.20	1,255,076
2019-09-10	792.60	813.20	790.20	810.40	911,399
2019-09-09	790.60	797.20	784.40	794.70	473,855
2019-09-06	785.00	790.40	779.60	789.20	314,952
2019-09-05	777.20	782.40	775.40	781.60	382,699
2019-09-04	787.80	792.60	777.00	787.30	393,187
2019-09-03	775.60	779.80	772.40	773.50	517,224
2019-09-02	763.00	776.40	763.00	771.70	263,589
2019-08-30	769.20	775.00	760.00	765.50	1,567,226
2019-08-29	760.00	777.20	760.00	765.50	110,713
2019-08-28	775.60	775.60	757.20	765.50	394,690
2019-08-27	774.80	785.00	763.80	773.30	450,442
2019-08-23	788.40	789.60	774.40	780.50	190,263
2019-08-22	793.80	799.00	777.20	780.50	446,227
2019-08-21	783.00	796.40	783.00	792.90	337,258
2019-08-20	799.60	801.20	778.40	779.20	533,052
2019-08-19	798.80	799.60	790.00	794.40	530,075
2019-08-16	806.00	806.00	780.80	789.30	423,901
2019-08-15	811.80	815.60	785.00	786.60	556,876
2019-08-14	841.00	841.00	810.00	811.70	546,980
2019-08-13	836.40	842.20	829.40	840.40	783,574
2019-08-12	854.00	857.60	838.00	843.50	2,562,130
2019-08-09	850.60	851.40	844.40	847.70	640,021
2019-08-08	842.00	852.00	839.60	845.40	586,999
2019-08-07	826.00	845.00	824.00	838.60	1,081,276
2019-08-06	804.80	830.60	804.80	818.20	938,734
2019-08-05	820.00	820.00	803.20	812.90	886,215
2019-08-02	827.00	834.00	823.20	826.50	759,568
2019-08-01	827.00	842.60	824.60	840.60	602,698
2019-07-31	836.60	847.00	819.80	836.50	1,234,212
2019-07-30	785.00	836.60	779.80	833.00	966,479
2019-07-29	774.20	780.60	772.40	777.10	712,937
2019-07-26	777.80	781.40	775.00	776.90	637,727
2019-07-25	786.80	786.80	771.40	775.00	1,208,113
2019-07-24	791.80	792.20	779.00	780.00	378,222
2019-07-23	788.20	793.80	782.80	790.30	332,450
2019-07-22	784.60	789.00	777.40	781.00	356,724
2019-07-19	789.20	797.60	778.60	783.90	428,497
2019-07-18	802.40	807.00	776.60	780.80	823,370
2019-07-17	807.80	822.20	807.80	814.20	706,099
2019-07-16	806.60	816.80	802.20	812.50	647,980
2019-07-15	793.00	808.20	793.00	807.80	312,586
2019-07-12	790.20	798.40	790.20	795.70	336,574
2019-07-11	798.00	804.60	784.00	791.40	487,021
2019-07-10	795.20	805.40	790.00	803.40	482,193
2019-07-09	798.60	799.80	792.20	799.10	563,571
2019-07-08	792.60	802.00	792.60	799.30	529,298
2019-07-05	803.20	805.20	782.00	792.40	482,952
2019-07-04	805.80	808.20	799.60	800.80	181,228
2019-07-03	805.00	811.80	804.00	806.10	412,640
2019-07-02	801.20	809.80	795.80	809.10	704,460
2019-07-01	802.00	810.00	794.00	794.10	596,782
2019-06-28	790.60	795.80	789.40	791.70	627,014
2019-06-27	793.60	797.60	789.60	791.00	328,662
2019-06-26	789.80	800.20	789.80	793.00	259,606
2019-06-25	796.80	802.60	794.60	799.20	382,467
2019-06-24	801.60	808.00	797.20	803.90	435,383
2019-06-21	806.80	813.80	804.20	808.10	428,871
2019-06-20	796.20	813.80	795.80	808.10	464,868
2019-06-19	791.40	805.00	791.40	794.60	2,126,232
2019-06-18	778.20	796.60	777.20	793.70	603,529
2019-06-17	778.00	787.60	778.00	783.80	591,146
2019-06-14	777.20	786.00	777.20	779.20	1,323,088
2019-06-13	792.60	796.00	778.60	781.60	744,483
2019-06-12	797.80	802.60	794.80	797.40	393,411
2019-06-11	805.00	805.00	797.40	799.60	491,476
2019-06-10	794.00	803.40	793.20	799.20	306,517
2019-06-07	782.20	792.40	782.20	785.40	2,418,585
2019-06-06	785.60	787.00	778.80	783.80	428,367
2019-06-05	783.60	788.80	780.00	780.70	843,639
2019-06-04	774.60	782.00	770.00	779.60	1,497,217
2019-06-03	774.40	780.20	763.00	779.50	1,543,263
2019-05-31	803.00	803.00	774.20	803.80	395,033
2019-05-30	795.80	807.20	795.80	803.80	527,536
2019-05-29	807.80	815.80	792.60	798.40	669,622
2019-05-28	805.20	819.20	805.00	817.60	447,318
2019-05-24	800.20	815.20	800.20	806.80	1,248,605
2019-05-23	806.00	809.60	798.20	798.60	535,277
2019-05-22	810.80	817.60	806.40	813.30	514,304
2019-05-21	812.20	819.20	810.80	812.20	313,805
2019-05-20	814.00	817.20	806.20	807.20	479,908
2019-05-17	829.00	829.00	813.40	815.20	404,914
2019-05-16	813.40	834.80	813.40	827.10	1,034,470
2019-05-15	817.80	830.20	814.00	816.20	552,912
2019-05-14	817.60	824.60	812.60	823.70	365,138
2019-05-13	818.40	818.60	808.40	810.20	320,987
2019-05-10	812.60	823.20	811.60	814.40	398,592
2019-05-09	819.20	827.00	812.20	813.80	682,086
2019-05-08	825.00	840.60	825.00	838.60	398,759
2019-05-07	839.20	844.20	822.40	827.60	584,426
2019-05-03	842.60	854.40	833.40	838.10	698,918
2019-05-02	853.00	853.00	837.80	838.30	303,117
2019-05-01	855.00	856.20	846.60	850.80	151,542
2019-04-30	861.00	861.00	845.80	851.00	313,696
2019-04-29	849.80	860.80	849.80	857.90	325,794
2019-04-26	844.60	854.80	834.00	852.50	404,302

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	0%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	0%
Inspirit Energy (INSP)	0.01	0%
Anglo American (AAL)	2,560.00	0%

Share	Price	Change
Seed Innov (SEED)	2.10	0%
Indus Gas (INDI)	11.85	0%
Destiny Pharma. (DEST)	16.75	0%
Molecular Enrgy (MEN)	7.00	0%
R&Q Insurance (RQIH)	2.51	0%

Share	Price	Volume
Cap-xx (CPX)	0.0925	0
Echo Energy (ECHO)	0.0039	0
Baron Oil (BOIL)	0.065	0
Beacon Energy. (BCE)	0.0525	0
Barclays (BARC)	204.00	0