ARW.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-10-11	307.00	307.00	307.00	307.00	0
2021-10-08	307.50	307.50	307.00	307.00	164,522
2021-10-07	307.50	307.50	307.00	307.00	17,332
2021-10-06	307.00	307.50	306.50	306.50	738,726
2021-10-05	307.00	307.00	306.50	306.50	789,271
2021-10-04	307.00	307.50	306.50	306.50	331,614
2021-10-01	307.00	307.00	306.50	306.50	2,600,401
2021-09-30	306.50	307.50	306.50	307.00	958,042
2021-09-29	304.50	305.50	304.50	305.50	66,747
2021-09-28	305.50	305.50	304.50	305.00	26,246
2021-09-27	304.50	305.00	304.50	305.00	28,496
2021-09-24	305.00	305.50	305.00	305.00	141,534
2021-09-23	305.50	305.50	305.00	305.00	133,058
2021-09-22	305.50	305.50	305.00	305.00	71,125
2021-09-21	305.50	305.50	305.00	305.50	294,617
2021-09-20	306.00	306.00	305.00	305.00	11,464
2021-09-17	305.50	306.00	305.50	306.00	117,534
2021-09-16	305.50	305.50	305.00	305.00	26,353
2021-09-15	305.00	305.50	305.00	305.00	66,354
2021-09-14	304.50	305.50	304.50	305.00	30,973
2021-09-13	305.00	305.50	305.00	305.00	50,662
2021-09-10	306.00	306.00	305.00	306.00	62,420
2021-09-09	305.50	305.50	305.00	305.00	282,933
2021-09-08	304.50	305.00	304.50	304.50	63,688
2021-09-07	306.00	306.00	304.50	304.50	98,240
2021-09-06	305.00	305.00	304.50	305.00	103,910
2021-09-03	304.50	306.00	304.50	304.50	60,206
2021-09-02	304.50	306.00	304.50	305.00	659,532
2021-09-01	304.50	306.00	304.50	305.00	312,494
2021-08-31	305.00	305.50	304.50	304.50	775,098
2021-08-30	305.50	305.50	305.50	305.50	0
2021-08-27	305.00	305.50	305.00	305.50	981,657
2021-08-26	305.00	306.00	305.00	305.00	1,255,740
2021-08-25	305.50	305.50	305.00	305.00	79,200
2021-08-24	305.00	305.50	305.00	305.00	885,841
2021-08-23	305.50	305.50	305.00	305.50	356,956
2021-08-20	305.50	306.00	305.00	305.00	66,369
2021-08-19	305.00	306.00	305.00	305.50	75,053
2021-08-18	306.00	306.00	305.00	305.50	68,293
2021-08-17	305.00	305.50	305.00	305.00	470,960
2021-08-16	305.00	305.00	305.00	305.00	360,365
2021-08-13	305.00	305.50	305.00	305.00	7,866
2021-08-12	306.00	306.00	305.50	305.50	25,705
2021-08-11	305.00	305.50	305.00	305.50	70,170
2021-08-10	306.50	306.50	305.00	305.50	35,230
2021-08-09	305.00	307.50	305.00	307.50	63,133
2021-08-06	305.00	306.00	305.00	305.00	232,126
2021-08-05	305.00	305.50	305.00	305.00	270,212
2021-08-04	305.50	305.50	305.00	305.00	18,518
2021-08-03	305.00	305.50	305.00	305.00	143,619
2021-08-02	305.00	305.50	304.50	304.50	130,134
2021-07-30	305.00	305.00	304.00	304.50	565,154
2021-07-29	306.00	306.00	304.00	304.50	188,015
2021-07-28	306.00	306.00	305.00	305.00	881,987
2021-07-27	305.50	306.00	305.50	305.50	1,420,297
2021-07-26	306.50	306.50	305.00	305.00	6,547,294
2021-07-23	305.50	307.00	305.50	306.50	12,003
2021-07-22	307.00	307.00	305.50	305.50	1,484,395
2021-07-21	305.50	306.00	305.50	305.50	549,254
2021-07-20	305.50	307.00	305.50	305.50	973,287
2021-07-19	306.00	306.00	305.50	305.50	224,722
2021-07-16	305.50	306.00	305.50	305.50	319,480
2021-07-15	306.00	306.00	305.50	305.50	147,797
2021-07-14	306.00	306.00	305.50	305.50	129,489
2021-07-13	305.50	306.50	305.50	306.00	780,264
2021-07-12	306.00	306.50	305.50	305.50	748,673
2021-07-09	306.50	306.50	305.50	305.50	141,019
2021-07-08	306.50	306.50	305.50	306.00	221,582
2021-07-07	305.50	306.00	305.50	305.50	144,561
2021-07-06	305.50	305.50	305.00	305.00	211,348
2021-07-05	306.00	306.00	305.00	305.50	231,671
2021-07-02	305.00	306.00	305.00	305.00	531,894
2021-07-01	306.50	306.50	305.50	305.50	85,824
2021-06-30	306.00	306.00	305.00	305.50	2,331,969
2021-06-29	304.50	305.50	304.50	305.50	461,037
2021-06-28	304.50	305.50	304.50	305.00	351,269
2021-06-25	305.00	305.50	305.00	305.50	96,794
2021-06-24	305.00	305.00	304.50	304.50	1,409,337
2021-06-23	305.50	305.50	305.00	305.00	73,296
2021-06-22	305.50	306.00	305.00	305.00	177,899
2021-06-21	306.00	306.00	304.50	305.00	454,314
2021-06-18	305.50	306.50	304.50	305.50	444,844
2021-06-17	305.00	305.50	305.00	305.00	166,371
2021-06-16	304.50	305.50	304.50	304.50	167,552
2021-06-15	304.50	305.00	304.50	305.00	780,263
2021-06-14	305.50	305.50	304.00	304.50	3,516,479
2021-06-11	304.50	305.00	304.00	304.50	467,152
2021-06-10	305.00	305.50	304.00	304.50	1,312,975
2021-06-09	305.50	305.50	304.50	305.00	1,531,619
2021-06-08	305.50	305.50	304.50	305.00	1,599,153
2021-06-07	304.00	305.50	304.00	304.50	1,874,894
2021-06-04	304.00	304.50	304.00	304.50	1,033,392
2021-06-03	305.00	305.00	304.00	304.00	668,277
2021-06-02	305.00	305.00	304.50	304.50	230,578
2021-06-01	304.50	305.00	304.00	305.00	414,700
2021-05-28	304.50	305.00	304.00	304.50	1,253,348
2021-05-27	304.50	305.00	304.00	305.00	4,417,835
2021-05-26	304.50	304.50	304.00	304.00	2,259,162
2021-05-25	304.50	304.50	304.00	304.00	16,468,759
2021-05-24	304.50	305.50	304.50	304.50	301,504
2021-05-21	305.00	305.00	305.00	305.00	277,779
2021-05-20	305.00	305.00	304.50	304.50	2,643,669
2021-05-19	304.50	304.50	304.00	304.00	2,871,283
2021-05-18	304.50	305.50	304.00	304.50	22,672,740
2021-05-17	304.50	305.00	304.00	304.00	775,898
2021-05-14	304.00	304.50	304.00	304.00	1,145,066
2021-05-13	304.50	305.00	303.50	304.50	6,124,522
2021-05-12	304.00	305.00	304.00	304.50	627,668
2021-05-11	304.00	304.50	304.00	304.00	873,910
2021-05-10	304.00	305.00	304.00	304.00	612,330
2021-05-07	304.00	305.00	304.00	304.00	200,223
2021-05-06	304.00	305.00	304.00	305.00	449,545
2021-05-05	304.50	305.00	304.00	305.00	1,307,559
2021-05-04	305.00	305.50	304.00	304.00	831,782
2021-04-30	304.50	305.00	304.00	304.50	3,001,787
2021-04-29	304.00	307.50	304.00	304.00	2,300,128
2021-04-28	304.00	305.00	304.00	304.00	2,208,932
2021-04-27	304.50	304.50	304.00	304.00	948,667
2021-04-26	304.50	304.50	304.00	304.50	3,583,899
2021-04-23	304.50	304.50	304.00	304.00	899,541
2021-04-22	304.00	304.50	304.00	304.00	753,972
2021-04-21	305.00	305.00	304.00	304.00	557,860
2021-04-20	305.00	306.00	304.00	304.00	1,846,610
2021-04-19	305.00	306.00	304.00	304.00	1,011,769
2021-04-16	304.50	305.50	303.50	304.00	1,973,114
2021-04-15	304.50	306.50	304.00	304.00	1,608,693
2021-04-14	304.50	306.50	304.00	304.00	1,313,632
2021-04-13	304.50	308.00	304.00	304.50	1,264,492
2021-04-12	304.50	305.00	303.50	304.50	9,737,573
2021-04-09	305.00	305.00	303.00	304.00	12,269,470
2021-04-08	304.00	305.00	304.00	304.50	3,405,697
2021-04-07	304.00	305.00	303.50	304.00	28,797,718
2021-04-06	303.50	305.00	303.50	304.00	24,492,288
2021-04-01	304.00	304.50	303.50	303.50	14,579,382
2021-03-31	305.00	307.00	304.00	305.00	31,384,028
2021-03-30	290.00	293.00	283.00	288.00	416,823
2021-03-29	283.00	294.00	281.00	292.50	628,006
2021-03-26	282.00	285.00	278.50	284.00	2,375,669
2021-03-25	283.50	283.50	281.00	281.00	271,174
2021-03-24	283.50	286.50	279.00	282.50	192,677
2021-03-23	286.00	286.00	282.00	286.00	607,980
2021-03-22	292.00	292.50	286.50	287.50	265,623
2021-03-19	291.50	293.50	291.00	291.00	436,639
2021-03-18	290.00	293.00	290.00	291.00	5,272,775
2021-03-17	286.50	295.00	286.50	293.50	662,158
2021-03-16	295.00	295.00	293.00	295.00	4,051,933
2021-03-15	292.50	295.00	292.50	293.00	583,924
2021-03-12	295.00	296.00	293.00	295.00	2,746,526
2021-03-11	294.00	295.00	293.00	295.00	1,432,459
2021-03-10	292.00	295.00	290.50	294.00	1,976,717
2021-03-09	290.50	295.00	290.00	294.50	1,293,874
2021-03-08	297.00	299.00	289.50	292.50	9,544,707
2021-03-05	274.00	274.00	264.50	270.00	315,897
2021-03-04	270.50	271.00	266.00	269.50	146,032
2021-03-03	275.00	279.50	268.50	268.50	94,628
2021-03-02	274.00	278.50	269.50	273.50	150,065
2021-03-01	272.00	275.00	268.00	272.50	168,133
2021-02-26	267.50	268.00	265.00	265.50	150,125
2021-02-25	271.50	275.00	267.50	267.50	123,309
2021-02-24	266.50	272.50	266.50	271.50	105,331
2021-02-23	268.50	279.50	268.50	270.50	1,776,154
2021-02-22	278.00	280.50	274.50	275.00	193,531
2021-02-19	278.00	285.00	278.00	281.50	165,846
2021-02-18	282.00	284.00	277.00	277.50	180,928
2021-02-17	286.00	286.00	280.00	280.50	306,788
2021-02-16	285.00	285.50	280.00	281.00	342,805
2021-02-15	287.00	289.00	280.00	281.50	130,240
2021-02-12	289.00	293.00	285.00	288.00	431,224
2021-02-11	285.00	288.00	281.00	288.00	975,105
2021-02-10	284.00	289.00	280.50	286.00	725,240
2021-02-09	290.00	290.00	278.00	285.00	999,048
2021-02-08	294.50	298.50	280.00	284.50	7,198,583
2021-02-05	215.50	231.50	215.50	230.50	767,863
2021-02-04	218.50	224.00	218.50	224.00	361,327
2021-02-03	223.00	223.00	217.50	217.50	358,222
2021-02-02	215.50	220.00	215.50	220.00	515,738
2021-02-01	211.50	218.00	209.00	215.00	590,221
2021-01-29	209.50	210.00	205.50	209.00	190,463
2021-01-28	217.00	217.00	203.50	207.00	601,465
2021-01-27	234.00	234.00	214.50	219.00	149,116
2021-01-26	212.50	224.00	209.00	223.50	1,393,090
2021-01-25	200.00	212.00	200.00	212.00	172,661
2021-01-22	208.50	212.00	200.00	206.50	449,930
2021-01-21	195.00	216.50	195.00	210.00	1,204,843
2021-01-20	192.00	196.00	190.00	190.00	606,131
2021-01-19	194.00	195.40	189.80	192.00	90,896
2021-01-18	194.80	194.80	190.80	191.60	112,095
2021-01-15	198.00	198.00	193.20	195.80	86,465
2021-01-14	199.00	202.00	195.40	196.60	81,838
2021-01-13	200.00	202.50	195.60	199.80	232,986
2021-01-12	196.80	205.00	196.80	200.00	270,468
2021-01-11	190.80	198.80	190.00	198.20	189,504
2021-01-08	192.80	192.80	189.60	191.00	312,704
2021-01-07	194.80	194.80	189.00	191.00	208,228
2021-01-06	196.00	198.80	191.80	194.00	66,697
2021-01-05	191.00	200.00	190.40	194.00	442,246
2021-01-04	201.00	208.00	185.20	185.20	364,136
2020-12-31	196.80	209.50	196.80	204.50	36,796
2020-12-30	207.00	212.00	198.80	199.60	81,703
2020-12-29	205.50	206.50	197.00	203.50	325,815
2020-12-24	197.20	198.00	194.80	194.80	70,345
2020-12-23	185.20	198.80	180.00	193.80	171,262
2020-12-22	174.00	186.60	174.00	186.60	79,748
2020-12-21	180.00	180.00	170.20	175.00	288,003
2020-12-18	182.80	187.20	180.00	183.00	488,591
2020-12-17	174.80	185.40	174.80	183.00	178,771
2020-12-16	167.00	178.60	167.00	174.80	761,086
2020-12-15	176.00	176.00	169.60	172.00	330,311
2020-12-14	173.40	178.40	171.80	176.80	194,056
2020-12-11	170.00	175.00	170.00	173.00	185,395
2020-12-10	173.40	174.80	168.40	173.00	316,833
2020-12-09	172.60	178.80	167.00	170.80	274,577
2020-12-08	178.80	180.00	174.40	175.00	119,443
2020-12-07	186.00	186.20	177.40	177.40	215,519
2020-12-04	186.40	192.40	185.00	188.60	105,421
2020-12-03	183.60	191.80	182.00	189.20	154,198
2020-12-02	178.80	183.20	177.80	181.00	176,079
2020-12-01	173.60	182.00	173.60	180.20	93,925
2020-11-30	177.40	178.40	171.60	171.60	503,684
2020-11-27	182.00	182.80	175.00	176.60	828,468
2020-11-26	186.40	188.00	181.60	185.60	348,661
2020-11-25	185.20	188.40	184.20	187.00	354,086
2020-11-24	185.20	198.00	183.20	186.00	439,911
2020-11-23	177.60	192.60	177.00	191.60	697,933
2020-11-20	183.20	188.40	177.00	177.00	431,337
2020-11-19	179.60	190.20	177.40	185.00	657,041
2020-11-18	157.00	178.60	157.00	178.60	933,895
2020-11-17	162.00	165.60	157.00	161.40	262,722
2020-11-16	170.00	173.40	162.40	163.20	616,139
2020-11-13	161.20	173.60	157.00	169.60	3,779,384
2020-11-12	149.00	170.60	149.00	156.60	2,507,694
2020-11-11	157.20	159.40	150.20	150.20	277,242
2020-11-10	137.60	155.00	137.40	152.00	685,298
2020-11-09	135.00	153.40	135.00	140.00	1,282,116
2020-11-06	128.40	136.00	128.00	135.80	196,139
2020-11-05	127.60	132.40	126.60	132.40	199,719
2020-11-04	128.60	133.20	127.60	127.60	199,532
2020-11-03	125.80	130.60	125.00	129.00	155,250
2020-11-02	122.00	126.80	117.80	126.20	178,342
2020-10-30	126.00	126.00	121.00	125.40	198,699
2020-10-29	126.40	128.60	124.00	125.40	81,993
2020-10-28	131.00	131.40	123.80	124.20	269,607
2020-10-27	130.00	137.00	124.80	134.00	265,615
2020-10-26	137.60	137.60	127.40	136.00	213,173
2020-10-23	128.00	134.00	128.00	133.00	133,495
2020-10-22	131.40	132.40	127.60	130.80	90,306
2020-10-21	138.00	138.20	127.00	128.00	97,134
2020-10-20	133.20	141.60	133.20	135.80	205,166
2020-10-16	127.20	134.80	127.00	129.80	280,128
2020-10-15	128.00	132.40	118.40	125.20	421,390
2020-10-14	134.00	135.80	128.80	129.00	160,840
2020-10-13	133.60	138.40	130.60	134.40	267,730
2020-10-12	134.80	140.80	129.20	129.20	347,623
2020-10-09	128.00	132.40	128.00	130.00	125,765
2020-10-08	128.00	132.60	126.20	126.20	118,969
2020-10-07	132.60	133.00	126.00	126.60	265,968
2020-10-06	137.80	142.20	128.60	130.60	625,936
2020-10-05	127.00	137.40	127.00	136.00	747,564
2020-10-02	129.60	131.00	125.60	125.60	426,472
2020-10-01	129.00	130.20	125.60	128.60	165,297
2020-09-30	126.40	127.60	120.80	127.00	212,102
2020-09-29	128.00	128.00	120.00	120.00	441,815
2020-09-28	118.00	129.20	117.20	127.40	919,080
2020-09-25	112.00	116.20	112.00	115.00	696,083
2020-09-24	111.60	116.60	106.80	116.60	1,196,252
2020-09-23	107.00	121.60	107.00	114.40	914,551
2020-09-22	105.80	108.00	102.00	106.20	235,420
2020-09-21	105.00	109.80	100.00	105.00	782,728
2020-09-18	106.40	108.40	102.40	108.00	528,699
2020-09-17	105.00	106.40	103.00	106.40	220,602
2020-09-16	105.40	107.40	102.20	105.20	1,679,854
2020-09-15	100.60	107.20	100.60	105.20	218,911
2020-09-14	101.60	102.00	96.00	102.00	210,140
2020-09-11	107.00	107.60	99.20	101.00	171,200
2020-09-10	101.20	104.80	100.00	100.60	104,927
2020-09-09	102.20	102.20	94.10	100.60	234,401
2020-09-08	103.80	106.40	93.00	99.30	499,207
2020-09-07	99.00	104.80	95.70	104.70	282,377
2020-09-04	101.00	106.40	100.00	101.50	244,140
2020-09-03	112.40	112.40	104.60	105.30	573,904
2020-09-02	105.20	108.80	100.60	107.20	507,970
2020-09-01	110.20	115.40	102.20	102.90	583,202
2020-08-28	114.60	115.00	110.00	113.10	1,095,402
2020-08-27	111.60	115.00	105.40	113.00	2,670,793
2020-08-26	95.00	110.00	92.90	109.00	2,963,857
2020-08-25	76.50	101.80	76.50	98.20	3,109,629
2020-08-24	77.20	82.00	77.20	80.50	271,017
2020-08-21	73.20	80.00	73.00	79.60	393,044
2020-08-20	77.20	77.30	74.20	76.70	168,055
2020-08-19	75.70	79.90	74.50	79.20	214,229
2020-08-18	81.60	81.60	75.30	77.00	116,882
2020-08-17	79.10	83.80	79.10	80.25	182,388
2020-08-14	81.00	82.10	76.80	80.55	328,264
2020-08-13	85.50	85.50	79.20	80.60	150,204
2020-08-12	80.90	86.00	80.90	84.60	210,113
2020-08-11	77.50	84.80	77.50	82.85	349,784
2020-08-10	78.00	79.90	77.00	79.10	163,928
2020-08-07	76.10	79.40	75.80	78.75	153,526
2020-08-06	78.80	80.00	75.40	76.85	174,122
2020-08-05	74.00	81.70	73.40	80.45	224,517
2020-08-04	77.10	78.20	73.00	73.70	165,861
2020-08-03	76.60	77.00	72.10	76.15	399,755
2020-07-31	74.10	76.30	72.20	74.10	315,505
2020-07-30	74.00	74.10	71.00	74.15	188,962
2020-07-29	77.90	77.90	72.70	74.15	491,823
2020-07-28	77.00	81.00	76.90	80.50	163,749
2020-07-27	79.60	79.60	77.00	78.95	195,126
2020-07-24	82.00	82.00	77.80	80.00	276,030
2020-07-23	80.90	82.00	78.50	81.25	356,204
2020-07-22	82.10	82.90	80.80	81.80	463,225
2020-07-21	84.00	84.00	81.00	81.85	1,442,651
2020-07-20	85.00	85.40	81.10	85.85	245,693
2020-07-17	80.50	89.00	80.50	85.85	466,041
2020-07-16	87.00	87.00	81.00	83.55	314,034
2020-07-15	85.90	85.90	81.30	84.60	394,171
2020-07-14	85.00	86.20	83.40	85.30	174,640
2020-07-13	89.10	91.10	84.60	84.80	229,986
2020-07-10	83.40	88.30	82.00	87.50	640,551
2020-07-09	86.40	86.40	81.80	82.95	197,774
2020-07-08	86.90	86.90	83.00	84.40	231,720
2020-07-07	91.00	91.00	81.90	82.90	206,515
2020-07-06	87.50	91.00	86.50	89.50	810,362
2020-07-03	88.00	88.40	83.00	83.40	125,974
2020-07-02	88.20	89.70	86.20	88.05	91,940
2020-06-30	88.60	88.60	84.20	86.75	166,191
2020-06-29	84.30	86.20	81.80	85.90	620,369
2020-06-26	87.40	87.40	83.00	85.15	298,201
2020-06-25	85.00	87.90	80.00	85.65	416,970
2020-06-24	89.00	90.20	85.40	91.25	443,951
2020-06-23	91.00	94.60	88.80	91.25	385,373
2020-06-22	92.10	93.10	90.10	91.85	549,751
2020-06-19	92.00	95.70	89.70	94.80	463,638
2020-06-18	92.30	95.70	86.40	90.50	440,288
2020-06-17	99.90	100.00	91.60	97.50	558,662
2020-06-16	95.00	103.40	94.10	94.70	603,427
2020-06-15	93.60	95.00	89.20	94.70	459,222
2020-06-12	85.00	96.70	81.30	95.35	642,573
2020-06-11	99.00	99.00	86.20	89.05	753,905
2020-06-10	106.40	107.20	95.00	96.25	684,291
2020-06-09	117.20	118.40	101.00	103.40	997,103
2020-06-08	110.00	117.00	104.40	113.40	1,027,428
2020-06-05	104.60	114.20	103.00	106.50	1,468,436
2020-06-04	89.40	110.80	87.90	100.00	1,652,756
2020-06-03	75.60	92.60	75.10	89.95	1,037,528
2020-06-02	80.00	80.60	77.90	79.60	374,724
2020-06-01	79.90	83.90	74.30	76.55	567,427
2020-05-29	85.00	85.40	78.00	83.50	596,004
2020-05-28	80.90	85.50	79.00	83.50	705,612
2020-05-27	81.50	86.10	77.70	83.30	739,012
2020-05-26	70.80	83.60	69.50	83.30	842,809
2020-05-22	73.00	73.00	63.80	69.65	425,093
2020-05-21	71.00	73.20	66.50	69.65	1,175,585
2020-05-20	69.40	73.20	66.00	69.10	460,908
2020-05-19	75.90	77.90	68.00	72.45	1,126,547
2020-05-18	75.60	78.90	69.00	73.85	1,176,356
2020-05-15	81.30	84.50	72.00	75.40	871,870
2020-05-14	88.00	88.00	66.80	79.35	1,861,084
2020-05-13	93.00	93.10	80.70	84.60	898,755
2020-05-12	101.00	101.00	92.20	94.90	212,334
2020-05-11	103.80	104.00	95.20	99.50	92,231
2020-05-07	99.00	103.00	96.00	98.70	215,858
2020-05-06	102.60	104.40	95.20	104.20	179,394
2020-05-05	95.00	105.60	95.00	97.65	171,973
2020-05-04	104.60	108.00	96.70	98.00	263,027
2020-04-30	113.00	117.60	102.00	110.60	325,473
2020-04-29	102.40	112.80	102.00	110.60	341,354
2020-04-28	94.90	107.00	92.40	91.50	487,876
2020-04-27	93.40	96.60	90.40	91.50	171,011
2020-04-24	102.80	102.80	87.10	91.20	652,119
2020-04-23	87.50	101.80	87.50	98.30	314,033
2020-04-22	93.20	94.30	85.20	92.80	508,155
2020-04-21	94.60	99.60	90.00	92.80	472,298
2020-04-20	106.00	106.00	97.20	98.75	122,173
2020-04-17	106.00	106.20	96.00	98.25	255,344
2020-04-16	95.30	104.00	95.30	99.95	270,238
2020-04-15	111.80	111.80	92.50	95.60	703,091
2020-04-14	115.40	118.00	110.00	113.20	417,271
2020-04-09	115.00	120.20	110.20	113.20	1,049,332
2020-04-08	120.80	120.80	107.00	113.40	443,314
2020-04-07	100.80	124.20	100.80	98.15	304,391
2020-04-06	94.50	100.60	92.80	92.50	317,519
2020-04-03	104.80	104.80	100.20	101.20	28,100
2020-04-03	104.80	104.80	89.40	92.50	542,862
2020-04-02	101.00	102.60	101.00	101.20	682,612
2020-04-02	101.00	102.00	101.00	101.50	500,464
2020-04-01	111.00	111.00	100.00	102.20	262,808
2020-04-01	111.00	111.00	100.00	104.65	150,439
2020-03-31	105.80	106.50	100.00	106.60	534,622
2020-03-30	115.10	115.20	98.00	118.35	327,768
2020-03-27	130.00	130.00	97.50	129.95	672,311
2020-03-26	103.70	118.90	103.70	101.50	398,798
2020-03-25	85.10	92.80	85.10	80.85	371,185
2020-03-24	62.00	68.00	62.00	61.68	5,070,556
2020-03-23	80.10	80.10	61.00	75.53	667,430
2020-03-20	83.00	87.45	78.05	78.95	1,405,373
2020-03-19	90.95	101.70	76.00	95.38	2,535,295
2020-03-18	120.00	123.10	111.00	122.10	54,095
2020-03-17	121.60	122.20	104.30	125.95	19,477
2020-03-16	140.70	142.20	125.20	146.65	104,807
2020-03-13	153.20	159.80	148.60	151.50	381,398
2020-03-12	148.60	161.40	141.90	179.20	3,024,310
2020-03-11	189.80	189.80	176.40	182.50	327,529
2020-03-10	183.60	197.60	182.40	188.80	1,595,556
2020-03-09	201.60	206.20	185.60	208.60	516,613
2020-03-06	220.00	225.80	208.00	208.60	331,739
2020-03-05	224.00	232.60	223.80	229.90	146,064
2020-03-04	228.00	240.40	227.40	232.90	177,181
2020-03-03	237.80	240.20	232.40	237.30	182,983
2020-03-02	246.00	246.00	230.00	236.40	503,376
2020-02-28	240.00	242.80	235.00	248.70	730,977
2020-02-27	250.20	258.80	247.00	258.40	579,643
2020-02-26	273.00	274.00	253.40	279.20	542,296
2020-02-25	278.00	290.00	278.00	280.60	420,583
2020-02-24	291.00	291.00	279.00	294.50	358,211
2020-02-21	293.60	295.60	292.00	294.50	252,392
2020-02-20	300.00	300.00	288.00	294.40	195,833
2020-02-19	300.00	300.00	293.20	295.00	75,722
2020-02-18	294.00	299.20	293.80	298.00	328,448
2020-02-17	293.60	298.00	289.00	294.80	351,195
2020-02-14	286.80	296.00	284.60	293.40	136,053
2020-02-13	299.20	306.80	281.00	284.90	88,973
2020-02-12	290.60	290.60	279.80	285.60	628,528
2020-02-11	272.00	283.20	269.40	277.70	408,950
2020-02-10	269.00	270.00	268.40	268.50	87,437
2020-02-07	268.20	270.80	267.00	268.10	350,994
2020-02-06	275.00	275.00	265.60	268.10	121,773
2020-02-05	270.00	272.40	266.00	269.50	142,493
2020-02-04	264.80	268.60	263.40	264.60	221,929
2020-02-03	262.40	265.00	260.00	261.30	94,517
2020-01-31	266.00	269.00	265.00	267.50	18,056
2020-01-30	266.40	269.80	265.00	267.50	96,476
2020-01-29	266.20	269.40	266.00	267.60	337,360
2020-01-28	269.40	270.60	264.80	265.50	79,723
2020-01-27	261.20	275.00	260.20	267.30	53,976
2020-01-24	275.80	275.80	265.40	269.10	513,957
2020-01-23	275.00	278.00	268.20	270.40	302,498
2020-01-22	272.00	278.00	272.00	275.10	51,521
2020-01-21	270.00	279.20	270.00	277.20	347,975
2020-01-20	282.00	282.00	277.00	279.40	143,885
2020-01-17	280.00	285.00	278.60	280.30	312,150
2020-01-16	277.00	280.00	266.00	277.50	350,284
2020-01-15	284.00	284.00	275.00	277.80	102,790
2020-01-14	286.20	286.20	275.00	278.50	113,557
2020-01-13	290.00	290.00	276.80	282.60	95,770
2020-01-10	283.20	283.20	276.80	277.40	161,020
2020-01-09	287.40	289.00	277.00	282.90	412,057
2020-01-08	278.00	283.00	274.00	282.10	180,806
2020-01-07	264.60	278.60	264.60	276.20	194,446
2020-01-06	266.00	269.00	260.00	268.30	386,887
2020-01-03	266.00	269.60	260.00	268.20	155,588
2020-01-02	256.20	267.00	256.20	265.50	137,797
2019-12-31	257.80	259.80	250.20	253.60	96,948
2019-12-30	268.00	269.80	259.40	260.10	64,675
2019-12-27	260.00	263.60	255.20	262.50	67,003
2019-12-24	254.80	259.40	251.00	257.50	81,040
2019-12-23	247.00	259.80	247.00	255.00	103,204
2019-12-20	263.00	263.00	250.40	250.90	188,579
2019-12-19	264.40	272.00	258.80	262.40	1,405,882
2019-12-18	240.00	270.00	236.00	263.00	4,495,884
2019-12-17	226.00	229.00	224.60	224.70	153,203
2019-12-16	229.80	233.20	227.60	228.10	213,562
2019-12-13	233.80	242.00	223.40	229.20	416,155
2019-12-12	210.00	226.20	210.00	224.60	1,232,149
2019-12-11	214.40	214.40	209.60	212.50	99,205
2019-12-10	215.00	216.80	211.00	212.30	152,449
2019-12-09	214.20	216.80	212.80	214.80	64,913
2019-12-06	215.00	215.00	211.60	211.30	30,695
2019-12-05	216.40	220.40	210.00	213.70	236,183
2019-12-04	209.20	214.40	209.20	213.70	144,882
2019-12-03	205.00	210.00	205.00	208.70	438,276
2019-11-29	208.20	214.00	205.00	206.70	108,246
2019-11-28	210.00	211.80	209.20	210.10	465,180
2019-11-27	210.00	220.00	205.00	208.80	84,236
2019-11-26	205.00	208.00	203.80	205.40	323,200
2019-11-25	205.80	210.00	203.60	208.90	139,681
2019-11-22	204.00	205.00	200.00	203.40	81,155
2019-11-21	211.00	211.00	203.80	204.50	408,903
2019-11-20	212.80	220.00	209.60	211.10	253,694
2019-11-19	215.00	221.40	215.00	216.70	62,735
2019-11-18	218.80	221.80	215.60	216.80	88,764
2019-11-15	212.20	214.80	208.20	212.40	95,904
2019-11-14	214.80	214.80	207.00	209.10	210,856
2019-11-13	215.00	215.00	208.60	210.50	126,073
2019-11-12	229.20	229.20	205.20	208.60	818,283
2019-11-11	232.00	235.00	228.40	232.20	124,953
2019-11-08	227.60	237.00	220.80	228.50	263,024
2019-11-07	233.00	235.40	228.20	233.50	285,275
2019-11-06	226.00	235.00	225.40	229.50	206,356
2019-11-05	236.60	237.60	234.00	235.60	360,525
2019-11-04	235.40	239.60	235.40	236.90	81,520
2019-11-01	245.00	245.00	237.00	237.40	87,325
2019-10-31	243.40	243.40	234.40	240.30	62,236
2019-10-30	236.00	240.40	235.60	236.10	218,703
2019-10-29	232.00	237.60	231.80	233.40	155,129
2019-10-28	229.40	234.80	229.20	233.40	70,742
2019-10-25	237.60	237.60	225.00	227.80	91,817
2019-10-24	240.00	240.60	234.40	235.10	81,745
2019-10-23	225.00	238.00	225.00	236.20	177,782
2019-10-22	228.00	236.80	227.80	229.30	204,767
2019-10-21	222.00	226.60	215.00	224.20	134,154
2019-10-18	220.60	229.40	219.40	221.30	262,499
2019-10-17	216.00	220.60	205.80	217.70	207,871
2019-10-16	226.60	226.80	217.20	218.50	261,130
2019-10-15	221.00	225.60	219.40	223.80	164,775
2019-10-14	221.00	223.40	216.80	219.50	178,987
2019-10-11	210.60	223.60	210.40	219.10	327,087
2019-10-10	211.60	212.80	204.00	213.00	179,168
2019-10-09	217.00	217.00	202.00	213.40	414,558
2019-10-08	214.60	221.00	214.00	216.60	112,476
2019-10-07	209.40	214.60	207.00	214.90	44,709
2019-10-04	217.40	220.00	212.00	213.70	24,358
2019-10-03	215.00	220.00	214.20	215.50	130,247
2019-10-02	219.40	220.40	216.00	220.10	39,276
2019-10-01	220.00	223.00	217.80	220.10	115,674
2019-09-30	220.00	220.60	216.60	217.50	279,939
2019-09-27	205.00	220.00	205.00	218.90	76,237
2019-09-26	206.20	215.00	206.20	213.00	40,396
2019-09-25	210.00	220.00	207.80	213.00	99,585
2019-09-24	222.40	222.40	209.00	211.50	208,727
2019-09-23	221.80	225.00	221.00	221.90	114,995
2019-09-20	227.20	231.40	220.00	222.30	2,351,211
2019-09-19	215.40	234.20	215.00	231.80	2,976,386
2019-09-18	219.00	219.00	215.40	216.60	32,862
2019-09-17	215.80	215.80	212.20	214.80	106,989
2019-09-16	220.00	220.00	215.60	218.50	57,071
2019-09-13	211.20	219.00	211.20	218.20	119,559
2019-09-12	215.00	219.80	213.80	215.30	79,652
2019-09-11	209.80	215.00	203.80	214.00	151,894
2019-09-10	202.20	209.60	200.20	202.90	71,014
2019-09-09	198.80	206.00	197.00	204.20	125,127
2019-09-06	194.80	198.10	192.90	197.50	175,488
2019-09-05	191.10	197.30	187.90	195.15	93,232
2019-09-04	200.00	200.00	190.00	195.90	76,722
2019-09-03	197.40	202.60	195.60	199.15	500,748
2019-08-30	190.00	199.00	190.00	197.55	82,625
2019-08-29	195.00	200.00	193.00	193.55	72,083
2019-08-28	193.00	198.10	186.00	193.55	493,338
2019-08-27	193.00	198.80	191.60	193.00	321,221
2019-08-23	194.40	199.50	194.30	193.40	63,531
2019-08-22	207.20	207.20	191.50	193.40	172,094
2019-08-21	201.80	208.60	201.80	206.60	312,032
2019-08-20	202.00	206.20	196.10	202.20	250,618
2019-08-19	195.60	203.00	195.60	202.60	156,607
2019-08-16	190.00	195.00	190.00	193.45	478,220
2019-08-15	200.00	200.00	190.10	193.50	268,646
2019-08-14	198.60	202.00	190.90	193.80	527,642
2019-08-13	214.40	219.40	195.00	195.95	720,501
2019-08-12	230.00	233.40	210.80	213.80	873,341
2019-08-09	255.00	257.00	222.00	232.10	3,642,243
2019-08-08	267.20	267.40	251.40	258.30	5,854,836
2019-08-07	272.00	272.20	262.20	265.00	1,386,835
2019-08-06	274.60	284.40	270.80	274.90	724,125
2019-08-05	268.00	268.40	250.00	265.50	423,153
2019-08-02	278.20	279.40	267.20	269.20	310,300
2019-08-01	275.00	275.00	270.30	270.30	0
2019-07-31	275.00	275.00	267.40	270.30	538,151
2019-07-30	275.00	275.00	267.00	270.50	657,026
2019-07-29	280.00	280.00	266.60	272.10	228,225
2019-07-26	276.20	276.20	265.00	271.60	94,000
2019-07-25	272.20	278.00	266.80	272.50	182,044
2019-07-24	272.00	272.80	266.80	267.90	306,457
2019-07-23	270.00	274.80	269.80	270.80	68,583
2019-07-22	268.00	273.80	266.80	270.40	218,825
2019-07-19	268.60	268.60	264.00	267.30	62,309
2019-07-18	270.00	270.00	256.40	265.20	172,818
2019-07-17	265.00	274.80	264.60	267.10	224,708
2019-07-16	260.00	264.00	252.20	262.50	591,807
2019-07-15	260.00	260.00	247.20	250.40	192,627
2019-07-12	260.00	260.00	251.40	254.30	339,488
2019-07-11	255.00	257.40	244.40	252.00	143,203
2019-07-10	255.00	266.60	246.60	261.00	150,708
2019-07-09	249.60	254.60	241.60	253.50	250,301
2019-07-08	245.40	251.80	241.40	244.80	71,041
2019-07-05	243.00	246.00	240.60	242.00	166,185
2019-07-04	247.00	247.80	242.00	245.80	111,573
2019-07-03	250.00	250.00	239.40	243.30	139,706
2019-07-02	225.00	255.00	225.00	246.80	277,183
2019-07-01	230.00	234.00	226.00	232.20	62,766
2019-06-28	228.00	232.60	223.20	228.70	162,700
2019-06-27	230.00	230.00	223.60	224.80	30,933
2019-06-26	230.20	230.20	223.00	223.90	102,524
2019-06-25	227.80	234.60	227.20	231.00	119,820
2019-06-24	237.80	237.80	221.80	227.60	190,089
2019-06-21	242.00	246.60	234.20	242.90	523,462
2019-06-20	251.00	255.00	241.80	242.90	350,222
2019-06-19	234.00	259.00	234.00	249.00	595,763
2019-06-18	233.40	238.00	231.20	232.70	574,178
2019-06-17	233.60	233.80	224.80	229.10	272,021
2019-06-14	220.00	224.60	217.00	223.10	442,638
2019-06-13	218.00	222.00	213.20	219.10	236,656
2019-06-12	212.20	212.80	208.00	210.00	139,492
2019-06-11	217.80	217.80	206.20	209.70	111,337
2019-06-10	211.60	213.60	206.20	210.50	334,447
2019-06-07	207.80	212.00	202.40	211.30	239,425
2019-06-06	200.00	211.20	200.00	208.00	587,844
2019-06-05	210.00	210.00	205.00	206.30	268,255
2019-06-04	205.00	207.60	198.10	204.50	320,448
2019-05-31	200.80	204.60	199.00	200.20	101,145
2019-05-30	201.00	201.60	198.60	200.20	181,010
2019-05-29	200.00	206.00	200.00	201.70	122,881
2019-05-28	204.00	208.80	196.10	205.30	299,057
2019-05-24	201.60	213.00	201.60	207.70	192,591
2019-05-23	210.80	216.00	209.20	211.30	275,048
2019-05-22	218.20	218.20	206.00	212.30	202,234
2019-05-21	213.40	216.00	210.00	211.90	87,391
2019-05-20	210.80	214.80	210.80	212.90	238,163
2019-05-17	209.20	215.80	205.40	213.80	327,533
2019-05-16	199.10	208.80	194.40	207.10	264,559
2019-05-15	195.30	195.80	190.00	194.95	517,951
2019-05-14	196.20	198.00	189.50	190.90	125,442
2019-05-13	195.40	196.40	186.80	191.45	489,177
2019-05-10	191.40	193.80	190.70	192.10	434,414
2019-05-09	196.40	201.20	185.90	190.20	331,658
2019-05-08	197.40	197.40	191.00	194.55	125,039
2019-05-07	200.00	200.00	193.20	193.70	478,719
2019-05-03	203.20	203.20	195.00	196.50	227,046
2019-05-02	189.60	199.60	189.60	197.65	710,896
2019-04-30	198.00	198.00	192.40	192.95	127,928
2019-04-29	196.00	197.20	193.20	195.30	105,331
2019-04-26	193.00	198.20	192.30	193.75	552,551
2019-04-25	195.00	195.00	189.80	193.55	792,188
2019-04-24	190.00	193.20	190.00	192.00	1,022,853
2019-04-23	195.00	195.00	191.40	192.05	261,008

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852