CWD.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-03-08	394.80	394.80	394.80	394.80	0
2021-03-05	394.20	394.80	394.00	394.80	98,461
2021-03-04	394.80	394.80	394.40	394.80	323,532
2021-03-03	394.00	395.00	394.00	394.00	36,545
2021-03-02	394.00	394.80	394.00	394.80	67,575
2021-03-01	395.00	395.00	394.00	394.00	26,318
2021-02-26	390.00	393.40	390.00	393.70	38,231
2021-02-25	393.00	394.80	393.00	393.80	258,940
2021-02-24	391.00	392.40	391.00	392.00	41,393
2021-02-23	392.00	393.00	392.00	392.50	25,860
2021-02-22	391.20	392.60	391.20	392.40	8,566
2021-02-19	392.40	393.00	392.00	393.00	63,658
2021-02-18	391.80	393.60	386.20	392.00	137,496
2021-02-17	392.00	393.20	388.80	392.00	46,119
2021-02-16	391.00	392.00	391.00	391.20	102,372
2021-02-15	386.00	393.60	386.00	391.40	42,227
2021-02-12	391.40	393.00	390.40	392.00	51,683
2021-02-11	390.60	392.00	390.00	390.00	18,345
2021-02-10	384.00	392.60	384.00	391.60	42,283
2021-02-09	392.00	396.00	391.20	391.20	20,094
2021-02-08	391.60	395.00	391.40	392.00	135,938
2021-02-05	391.00	392.40	391.00	391.60	12,755
2021-02-04	393.20	393.20	392.00	392.00	13,136
2021-02-03	393.00	393.00	390.60	391.80	1,112,010
2021-02-02	393.80	393.80	390.20	390.80	55,253
2021-02-01	392.00	393.60	390.00	391.40	78,433
2021-01-29	392.00	393.80	390.40	390.40	22,395
2021-01-28	394.40	397.00	390.00	390.00	2,593,989
2021-01-27	393.40	393.40	391.40	391.40	20,980
2021-01-26	391.00	395.00	391.00	391.60	38,940
2021-01-25	392.00	393.40	391.00	391.20	981,099
2021-01-22	392.00	393.80	391.00	391.40	67,212
2021-01-21	391.20	394.00	391.20	391.20	49,593
2021-01-20	391.00	392.00	391.00	391.20	80,671
2021-01-19	391.20	391.80	391.00	391.20	184,456
2021-01-18	390.40	392.20	390.00	391.80	150,008
2021-01-15	389.00	391.60	389.00	391.20	90,624
2021-01-14	393.80	393.80	391.20	391.60	56,982
2021-01-13	391.00	392.00	391.00	391.50	74,922
2021-01-12	391.00	391.60	391.00	391.60	294,239
2021-01-11	390.00	392.00	390.00	391.20	65,850
2021-01-08	390.00	392.00	390.00	392.00	75,184
2021-01-07	391.00	393.00	390.00	391.60	447,277
2021-01-06	391.00	391.00	389.80	390.60	2,114,918
2021-01-05	391.20	392.00	388.00	391.00	2,160,874
2021-01-04	390.20	394.00	385.40	391.80	710,923
2021-01-01	390.60	390.60	390.60	390.60	0
2020-12-31	390.00	395.00	388.00	390.60	2,058,198
2020-12-30	348.00	352.00	340.20	346.40	70,348
2020-12-29	311.40	363.00	311.40	350.00	627,106
2020-12-28	310.00	310.00	310.00	310.00	0
2020-12-25	310.00	310.00	310.00	310.00	0
2020-12-24	309.80	310.00	304.00	310.00	28,489
2020-12-23	308.40	310.00	307.20	308.40	56,880
2020-12-22	306.20	310.40	306.00	310.00	134,003
2020-12-21	310.20	310.60	295.40	307.70	313,863
2020-12-18	311.00	314.00	310.80	314.00	24,059
2020-12-17	319.00	319.00	314.20	313.70	76,349
2020-12-16	316.80	317.80	311.00	312.50	40,834
2020-12-15	311.60	314.60	310.80	313.00	30,166
2020-12-14	313.00	315.00	310.20	315.00	66,206
2020-12-11	310.20	312.80	310.00	310.20	42,138
2020-12-10	310.20	312.00	310.00	310.00	120,912
2020-12-09	311.80	312.40	309.00	310.00	161,449
2020-12-08	306.40	315.00	306.20	314.00	205,073
2020-12-07	305.00	315.80	300.00	312.00	719,120
2020-12-04	255.00	255.00	249.00	255.00	150,447
2020-12-03	239.00	251.40	238.80	249.00	272,129
2020-12-02	234.00	252.00	234.00	241.00	197,610
2020-12-01	231.00	231.00	226.00	226.60	138,324
2020-11-30	226.40	229.00	226.00	227.40	64,518
2020-11-27	223.00	226.00	223.00	226.00	160,432
2020-11-26	222.80	226.60	221.00	221.00	46,844
2020-11-25	222.20	229.00	221.60	222.20	97,046
2020-11-24	229.20	229.20	216.40	222.70	238,638
2020-11-23	235.20	236.40	230.00	230.00	306,411
2020-11-20	220.20	220.20	215.00	216.80	63,303
2020-11-19	219.80	223.20	214.00	223.00	49,947
2020-11-18	222.60	225.00	213.00	217.20	90,059
2020-11-17	227.00	239.00	220.20	223.00	174,318
2020-11-16	210.00	220.00	210.00	220.00	318,641
2020-11-13	210.00	210.00	207.00	208.10	72,319
2020-11-12	212.00	212.00	203.00	207.80	120,350
2020-11-11	203.00	208.00	203.00	206.00	93,617
2020-11-10	203.00	207.00	202.20	204.00	450,715
2020-11-09	228.00	228.00	199.40	205.00	1,058,322
2020-11-06	145.60	145.60	140.40	145.00	89,686
2020-11-05	145.10	150.00	141.00	150.00	89,342
2020-11-04	150.00	152.70	141.00	141.00	124,847
2020-11-03	151.90	151.90	150.60	151.35	22,879
2020-11-02	160.60	161.40	151.40	158.80	304,424
2020-10-30	155.00	158.00	155.00	155.20	88,651
2020-10-29	154.50	154.60	154.50	156.75	104,396
2020-10-28	157.30	161.80	155.50	161.80	118,068
2020-10-27	156.80	158.20	156.10	157.25	154,205
2020-10-26	158.30	158.30	155.50	156.75	99,261
2020-10-23	168.00	168.00	155.00	157.60	259,916
2020-10-22	184.40	184.40	157.00	165.00	393,465
2020-10-21	184.50	186.00	183.40	184.45	54,034
2020-10-20	184.00	186.20	184.00	184.00	90,609
2020-10-16	185.90	187.00	184.00	185.45	16,311
2020-10-15	186.10	186.30	184.10	186.25	55,607
2020-10-14	184.10	184.30	184.00	184.00	15,324
2020-10-13	188.00	189.00	183.80	185.00	92,104
2020-10-12	187.30	189.90	183.30	188.00	49,094
2020-10-09	183.00	188.70	183.00	186.10	73,800
2020-10-08	183.90	184.90	183.30	184.00	79,338
2020-10-07	182.00	186.20	182.00	184.00	56,332
2020-10-06	184.40	187.30	182.10	182.10	170,764
2020-10-05	185.00	192.50	184.80	192.90	113,394
2020-10-02	191.10	191.20	186.30	187.60	84,045
2020-10-01	179.90	194.00	176.80	185.00	130,057
2020-09-30	179.60	179.60	173.10	176.00	29,176
2020-09-29	181.30	181.30	177.00	177.00	32,466
2020-09-28	182.00	182.10	178.90	181.35	51,277
2020-09-25	176.30	184.60	176.30	184.00	81,675
2020-09-24	175.40	175.50	173.20	174.00	36,365
2020-09-23	164.80	179.50	164.80	177.95	56,493
2020-09-22	163.10	170.00	163.00	170.00	42,690
2020-09-21	165.10	166.50	161.60	163.00	368,520
2020-09-18	169.00	170.30	167.10	169.10	194,530
2020-09-17	169.40	172.10	168.40	170.70	98,106
2020-09-16	169.10	173.80	168.10	173.00	67,621
2020-09-15	170.00	170.30	170.00	171.20	217,411
2020-09-14	165.10	175.80	165.10	173.70	27,432
2020-09-11	173.40	173.40	165.00	168.45	14,675
2020-09-10	170.00	170.00	167.70	167.50	25,226
2020-09-09	170.10	170.70	165.30	167.50	77,087
2020-09-08	173.10	178.20	169.10	172.00	32,985
2020-09-07	182.10	185.60	168.70	178.50	213,552
2020-09-04	193.00	193.00	182.00	184.30	86,804
2020-09-03	180.90	195.90	180.90	189.00	194,549
2020-09-02	172.40	186.90	172.40	178.90	350,819
2020-09-01	162.00	178.00	151.20	169.75	193,826
2020-08-28	159.80	165.00	147.10	157.80	153,111
2020-08-27	146.40	155.00	146.40	151.70	146,187
2020-08-26	146.40	149.90	145.10	148.15	62,354
2020-08-25	145.70	147.90	145.50	146.45	28,942
2020-08-24	145.10	150.00	145.00	146.75	119,470
2020-08-21	142.40	157.00	142.00	154.30	250,866
2020-08-20	145.10	145.10	136.00	142.80	178,254
2020-08-19	132.90	145.60	126.80	144.05	919,359
2020-08-18	129.90	133.00	123.10	124.90	209,981
2020-08-17	131.00	134.00	130.00	130.95	109,184
2020-08-14	135.10	139.90	131.00	131.95	43,797
2020-08-13	132.30	136.40	132.30	134.10	88,411
2020-08-12	135.10	136.00	130.10	133.50	142,294
2020-08-11	144.90	147.20	135.00	136.15	85,386
2020-08-10	149.30	151.60	140.00	141.45	78,378
2020-08-07	144.10	154.40	142.00	152.00	151,690
2020-08-06	145.00	149.50	145.00	146.35	49,837
2020-08-05	143.70	145.00	140.00	143.70	235,979
2020-08-04	150.80	150.80	141.70	144.55	159,925
2020-08-03	150.10	155.00	150.00	153.65	113,529
2020-07-31	151.00	155.00	151.00	152.30	151,522
2020-07-30	163.00	167.20	162.40	163.05	340,374
2020-07-29	158.90	164.00	158.20	163.05	515,340
2020-07-28	156.00	160.00	152.10	157.50	127,844
2020-07-27	145.00	158.10	143.00	153.50	547,214
2020-07-24	130.10	145.00	130.10	138.80	188,656
2020-07-23	125.10	135.00	125.10	132.05	239,423
2020-07-22	116.20	128.00	116.20	124.95	232,647
2020-07-21	117.10	118.50	115.20	118.75	233,373
2020-07-20	121.60	121.60	119.10	120.85	74,402
2020-07-17	115.00	122.00	114.50	120.85	977,279
2020-07-16	117.90	117.90	112.20	115.55	147,161
2020-07-15	107.70	120.00	107.70	113.55	625,058
2020-07-14	110.40	110.90	105.60	108.95	77,744
2020-07-13	110.10	112.80	110.10	111.65	680,920
2020-07-10	116.10	117.70	114.50	115.00	1,280,360
2020-07-09	118.90	125.00	110.10	115.55	131,031
2020-07-08	118.90	119.00	110.10	115.45	466,702
2020-07-07	119.90	120.00	117.50	114.30	774,842
2020-07-06	114.60	124.60	111.80	120.25	619,759
2020-07-03	114.90	114.90	109.10	112.85	71,459
2020-07-02	104.60	114.90	104.60	112.20	100,372
2020-07-01	108.00	113.00	108.00	109.95	197,479
2020-06-30	109.90	109.90	100.10	105.80	40,427
2020-06-29	109.00	109.00	100.00	106.05	111,965
2020-06-26	104.90	120.00	101.10	100.95	489,383
2020-06-25	84.05	101.10	82.25	88.48	399,139
2020-06-24	95.65	96.00	92.00	99.50	100,284
2020-06-23	103.90	104.00	98.05	99.50	136,661
2020-06-22	105.00	105.00	100.30	101.35	107,940
2020-06-19	103.90	109.90	102.10	104.30	105,793
2020-06-18	107.20	113.90	100.10	104.30	222,676
2020-06-17	103.20	108.20	102.30	112.00	237,338
2020-06-16	109.00	119.90	102.30	112.00	303,451
2020-06-15	110.00	110.00	94.50	103.35	342,699
2020-06-12	105.50	115.80	95.00	106.50	636,878
2020-06-11	131.30	131.30	105.00	115.65	654,485
2020-06-10	150.00	150.10	132.60	133.95	438,797
2020-06-09	140.00	150.90	130.00	145.95	876,878
2020-06-08	99.95	154.20	99.30	148.05	2,067,774
2020-06-05	64.65	111.90	61.75	102.70	3,344,226
2020-06-04	63.90	65.95	62.50	62.75	416,548
2020-06-03	63.50	66.25	62.90	65.48	1,481,310
2020-06-02	60.05	64.95	60.05	64.28	225,672
2020-06-01	61.85	63.00	61.00	62.43	814,568
2020-05-29	60.85	63.65	60.85	61.60	182,416
2020-05-28	61.00	62.95	60.20	61.60	294,539
2020-05-27	63.95	63.95	60.30	62.55	306,141
2020-05-26	63.55	64.00	61.30	62.55	293,502
2020-05-22	64.05	64.05	59.50	64.50	195,455
2020-05-21	64.90	66.90	61.25	64.50	488,900
2020-05-20	61.95	62.00	59.05	61.48	83,540
2020-05-19	63.50	66.15	59.65	60.78	155,647
2020-05-18	62.15	63.50	60.00	63.30	252,655
2020-05-15	58.05	62.00	58.05	61.25	303,138
2020-05-14	58.55	63.95	55.15	60.50	330,775
2020-05-13	63.00	70.00	49.20	61.35	1,164,330
2020-05-12	62.35	62.65	56.80	60.53	59,774
2020-05-11	60.00	64.85	60.00	61.33	91,988
2020-05-07	64.05	64.05	61.25	62.73	123,346
2020-05-06	63.95	64.05	60.05	63.23	68,357
2020-05-05	63.25	64.00	60.05	61.58	59,493
2020-05-04	60.00	63.75	60.00	61.53	161,920
2020-05-01	65.40	65.85	64.05	64.53	465,072
2020-04-30	69.95	70.00	63.30	63.50	208,925
2020-04-29	62.05	65.00	61.50	63.50	90,541
2020-04-28	61.00	65.50	61.00	62.40	102,923
2020-04-27	61.95	64.95	58.10	62.40	59,216
2020-04-24	64.95	64.95	55.05	61.80	91,206
2020-04-23	60.05	65.00	58.75	61.50	144,937
2020-04-22	60.05	60.05	58.75	61.00	56,340
2020-04-21	62.00	62.00	60.00	61.00	125,704
2020-04-20	68.35	71.95	60.15	65.03	175,398
2020-04-17	61.80	71.95	60.00	66.33	144,032
2020-04-16	60.90	65.00	60.00	62.45	124,313
2020-04-15	65.00	65.05	58.00	60.48	154,518
2020-04-14	59.40	70.05	59.40	61.78	318,602
2020-04-10	55.00	61.78	55.00	61.78	0
2020-04-09	55.00	66.00	55.00	61.78	209,801
2020-04-08	54.55	54.55	51.05	53.03	245,927
2020-04-07	51.95	55.85	49.00	48.38	504,399
2020-04-06	50.00	51.95	46.78	46.40	55,054
2020-04-03	50.00	50.00	50.00	50.00	1,079
2020-04-03	49.98	50.00	47.00	46.40	56,108
2020-04-02	51.95	51.95	46.88	50.00	65,065
2020-04-02	51.95	51.95	47.60	47.88	39,403
2020-04-01	53.20	55.80	44.00	53.70	59,346
2020-04-01	53.20	55.80	48.52	51.06	46,001
2020-03-31	52.00	61.95	47.10	54.40	116,344
2020-03-30	58.40	61.95	52.00	57.50	84,919
2020-03-27	64.95	73.95	58.50	65.60	378,309
2020-03-26	70.00	70.00	65.00	64.33	41,872
2020-03-25	56.50	69.70	56.50	56.50	51,699
2020-03-24	55.95	56.00	55.95	52.15	13,329
2020-03-23	63.40	63.40	54.00	66.98	23,653
2020-03-20	68.95	70.95	68.95	67.23	39,502
2020-03-19	61.00	69.90	61.00	62.10	71,983
2020-03-18	55.00	58.00	54.35	55.50	64,235
2020-03-17	82.00	82.00	56.10	77.43	239,379
2020-03-16	150.00	150.50	78.60	164.65	205,137
2020-03-13	175.00	179.40	171.50	172.30	42,238
2020-03-12	230.00	230.00	192.10	230.40	141,794
2020-03-11	257.00	265.00	220.00	265.60	113,343
2020-03-10	278.80	278.80	257.40	270.10	100,806
2020-03-09	275.80	283.40	265.00	290.50	84,447
2020-03-06	296.00	296.20	285.40	290.50	58,401
2020-03-05	318.80	318.80	299.60	314.00	68,125
2020-03-04	301.40	308.00	297.40	298.20	63,232
2020-03-03	309.60	316.80	305.40	306.70	54,251
2020-03-02	307.20	310.00	295.00	307.70	91,055
2020-02-28	319.60	319.60	294.40	322.90	178,375
2020-02-27	325.40	333.80	325.40	330.80	101,046
2020-02-26	326.80	330.80	325.20	330.90	154,393
2020-02-25	339.40	349.60	330.40	333.40	88,283
2020-02-24	360.60	371.00	319.40	342.10	304,471
2020-02-21	336.20	344.80	335.20	342.10	72,105
2020-02-20	327.00	353.60	326.80	338.00	61,695
2020-02-19	307.60	333.80	306.20	326.70	89,121
2020-02-18	300.60	308.60	300.40	306.30	66,508
2020-02-17	305.60	308.60	295.00	297.50	72,652
2020-02-14	288.00	309.20	283.40	302.70	132,418
2020-02-13	316.60	320.00	276.00	295.50	290,373
2020-02-12	339.00	339.00	302.00	302.90	260,696
2020-02-11	344.20	347.00	336.00	339.00	70,902
2020-02-10	350.60	352.60	343.60	348.20	109,942
2020-02-07	346.80	360.00	339.20	356.80	215,458
2020-02-06	356.00	369.20	356.00	367.00	20,152
2020-02-05	356.80	366.00	355.60	360.60	64,264
2020-02-04	370.60	370.60	356.40	360.70	92,664
2020-01-31	385.20	390.00	371.80	388.90	83,710
2020-01-30	392.00	398.00	387.40	388.90	53,916
2020-01-29	388.80	397.80	386.40	394.70	209,294
2020-01-28	374.60	398.00	374.60	396.40	282,136
2020-01-27	374.60	385.60	374.60	385.90	28,395
2020-01-24	380.00	380.00	374.20	375.10	29,311
2020-01-23	385.00	385.00	376.00	380.50	45,445
2020-01-22	370.00	393.60	368.20	377.00	214,052
2020-01-21	337.00	369.00	337.00	367.90	184,956
2020-01-20	337.00	337.60	334.00	335.40	96,044
2020-01-17	337.00	337.00	334.00	330.80	71,610
2020-01-16	333.00	338.00	332.00	335.40	240,007
2020-01-15	328.80	342.80	328.80	335.20	89,066
2020-01-14	328.80	342.40	328.80	334.10	29,801
2020-01-13	330.00	336.00	330.00	334.00	70,589
2020-01-10	330.00	339.40	329.00	333.90	79,198
2020-01-09	346.00	350.00	333.00	336.50	116,268
2020-01-08	334.80	346.00	334.80	340.60	98,571
2020-01-07	345.00	345.00	332.20	335.00	73,984
2020-01-06	336.00	345.00	332.00	336.00	20,872
2020-01-03	355.00	355.00	338.40	344.20	43,138
2020-01-02	345.00	350.00	345.00	347.00	40,674
2020-01-01	350.00	350.00	340.50	340.50	0
2019-12-31	350.00	350.00	336.00	340.50	27,857
2019-12-30	360.00	360.00	339.95	342.75	45,410
2019-12-27	7.41	7.51	7.10	7.19	2,166,853
2019-12-25	7.90	7.90	7.35	7.35	0
2019-12-24	7.90	7.90	7.24	7.35	2,107,243
2019-12-23	7.60	7.99	7.31	7.48	12,017,767
2019-12-20	7.07	7.59	6.96	7.55	13,163,386
2019-12-19	7.07	7.07	6.89	6.99	2,768,758
2019-12-18	6.75	7.16	6.75	7.01	12,545,159
2019-12-17	6.80	6.90	6.31	6.62	4,656,554
2019-12-16	5.80	6.83	5.80	6.77	12,390,577
2019-12-13	5.69	6.35	5.69	6.05	25,281,051
2019-12-12	5.70	5.70	5.50	5.58	3,389,207
2019-12-11	5.51	5.70	5.49	5.68	1,637,369
2019-12-10	5.80	5.80	5.50	5.65	2,064,009
2019-12-09	5.90	5.90	5.59	5.78	2,294,781
2019-12-06	5.34	5.80	5.34	5.30	3,018,935
2019-12-05	5.14	5.29	4.92	5.11	1,250,533
2019-12-04	5.00	5.20	4.72	5.11	3,231,620
2019-12-03	5.44	5.50	4.90	4.98	4,232,372
2019-12-02	5.50	5.50	4.86	4.95	3,169,049
2019-11-29	4.99	5.49	4.99	5.33	28,029,068
2019-11-28	4.50	4.80	4.50	4.75	145,901
2019-11-27	4.81	4.91	4.78	4.77	971,173
2019-11-26	4.81	4.81	4.51	4.71	997,724
2019-11-25	4.67	4.67	4.50	4.61	1,406,243
2019-11-22	4.50	4.63	4.50	4.56	855,002
2019-11-21	4.80	4.80	4.22	4.57	2,241,440
2019-11-20	4.76	4.79	4.60	4.65	478,775
2019-11-19	4.63	4.97	4.57	4.38	2,719,450
2019-11-18	4.66	4.90	4.47	4.74	501,723
2019-11-15	4.64	4.85	4.49	4.83	289,727
2019-11-14	4.72	4.73	4.52	4.60	80,499
2019-11-13	4.63	4.70	4.60	4.69	588,550
2019-11-12	4.62	4.67	4.60	4.72	2,746,918
2019-11-11	4.45	4.69	4.45	4.61	258,785
2019-11-08	4.50	4.75	4.43	4.56	852,264
2019-11-07	4.50	4.94	4.50	4.68	2,589,539
2019-11-06	4.75	4.86	4.60	4.73	1,339,915
2019-11-05	4.95	4.95	4.81	4.63	50,705,287
2019-11-04	4.80	4.94	4.80	4.88	1,475,314
2019-11-01	4.50	4.90	4.50	4.81	8,721,408
2019-10-31	4.80	4.80	4.41	4.57	894,850
2019-10-30	4.68	4.84	4.68	4.79	716,281
2019-10-29	4.90	4.90	4.70	4.89	889,736
2019-10-28	4.97	4.97	4.85	4.89	580,587
2019-10-25	4.76	4.87	4.70	4.77	286,395
2019-10-24	4.90	5.05	4.79	4.86	2,724,942
2019-10-23	4.74	4.89	4.61	4.81	3,519,989
2019-10-22	4.60	4.96	4.60	4.79	575,603
2019-10-21	5.11	5.11	4.79	4.52	1,432,969
2019-10-18	4.90	5.15	4.70	4.99	8,966,903
2019-10-17	4.75	5.13	4.71	4.95	12,425,276
2019-10-16	4.90	4.93	4.72	4.82	766,150
2019-10-15	4.77	4.96	4.60	4.63	2,485,188
2019-10-14	4.30	4.65	4.14	4.63	49,509,513
2019-10-11	4.15	4.30	4.03	4.27	4,045,983
2019-10-10	3.88	4.10	3.88	3.95	234,906
2019-10-09	3.85	4.12	3.85	3.95	2,266,533
2019-10-08	3.80	4.18	3.80	3.91	821,858
2019-10-07	3.87	4.05	3.87	3.92	1,558,839
2019-10-04	4.04	4.04	3.87	3.97	583,486
2019-10-03	4.11	4.11	3.84	3.93	3,166,241
2019-10-02	4.10	4.10	4.01	4.05	1,780,846
2019-10-01	4.20	4.20	4.00	4.05	8,004,259
2019-09-30	4.30	4.30	3.90	3.98	1,452,703
2019-09-27	4.06	4.10	3.96	4.05	838,234
2019-09-26	4.20	4.20	3.91	3.96	441,563
2019-09-25	3.96	4.12	3.96	4.05	1,256,512
2019-09-24	4.03	4.24	3.98	4.05	2,568,340
2019-09-23	4.10	4.45	4.04	4.12	1,061,914
2019-09-20	4.10	4.33	4.10	4.37	6,630,249
2019-09-19	4.31	4.37	4.10	4.20	1,783,159
2019-09-18	4.39	4.42	4.26	4.29	1,010,084
2019-09-17	4.49	4.49	4.25	4.28	1,162,398
2019-09-16	4.72	4.72	4.46	4.38	375,314
2019-09-13	4.61	4.77	4.55	4.71	1,468,461
2019-09-12	4.50	4.60	4.40	4.49	673,336
2019-09-11	4.50	4.50	4.39	4.43	25,928,863
2019-09-10	4.75	4.75	4.46	4.53	352,930
2019-09-09	4.35	4.74	4.35	4.49	1,438,007
2019-09-06	4.41	4.50	4.37	4.46	3,928,899
2019-09-05	4.52	4.60	4.35	4.52	6,745,568
2019-09-04	4.66	4.66	4.40	4.43	2,177,898
2019-09-03	4.70	4.70	4.58	4.54	480,476
2019-09-02	4.62	4.62	4.31	4.36	1,760,674
2019-08-30	4.63	4.88	4.50	4.75	1,762,752
2019-08-29	4.90	4.90	4.70	4.64	512,391
2019-08-28	4.78	4.90	4.65	4.64	1,734,640
2019-08-27	4.76	5.00	4.76	4.87	628,914
2019-08-23	4.81	5.00	4.81	4.92	1,087,953
2019-08-22	4.90	5.00	4.81	4.92	1,768,019
2019-08-21	5.15	5.39	4.90	4.95	3,249,065
2019-08-20	5.65	5.75	5.11	5.29	4,628,064
2019-08-19	5.14	6.40	5.14	5.75	17,659,250
2019-08-16	4.60	4.80	4.60	4.72	345,845
2019-08-15	5.15	5.15	4.50	4.83	460,636
2019-08-14	4.80	4.90	4.50	4.82	848,914
2019-08-13	4.81	4.98	4.75	4.98	820,976
2019-08-12	4.76	5.20	4.75	4.93	1,659,812
2019-08-09	5.03	5.03	4.84	4.85	258,488
2019-08-08	4.76	5.26	4.75	5.03	6,470,959
2019-08-07	4.95	5.12	4.80	4.86	2,477,188
2019-08-06	5.10	5.21	4.81	4.96	2,097,390
2019-08-05	5.33	5.33	5.02	5.15	1,169,265
2019-08-02	5.20	5.28	4.95	5.24	1,826,386
2019-08-01	5.08	5.38	4.90	5.05	3,848,710
2019-07-31	4.50	5.15	4.50	4.99	10,126,557
2019-07-30	5.30	5.38	4.51	4.64	6,701,409
2019-07-29	5.80	5.80	5.33	5.39	1,729,870
2019-07-26	5.50	5.78	5.21	5.40	1,717,379
2019-07-25	5.32	5.52	5.22	5.31	761,148
2019-07-24	5.16	5.97	5.16	5.47	2,190,558
2019-07-23	5.16	5.51	5.16	5.71	717,868
2019-07-22	5.63	5.89	5.40	5.67	3,745,965
2019-07-19	5.32	5.59	5.32	5.44	586,131
2019-07-18	5.16	5.68	5.16	5.47	654,203
2019-07-17	5.56	5.77	5.40	5.39	27,244,920
2019-07-16	5.16	5.54	5.16	5.36	3,919,802
2019-07-15	5.69	5.69	5.16	5.23	3,488,453
2019-07-12	5.15	5.53	4.90	5.30	10,252,275
2019-07-11	4.70	5.22	4.70	5.08	18,779,591
2019-07-10	4.68	4.80	4.56	4.74	19,474,284
2019-07-09	4.78	4.80	4.55	4.77	1,610,865
2019-07-08	4.51	4.95	4.51	4.73	2,857,284
2019-07-05	4.16	4.70	4.16	4.53	10,935,971
2019-07-04	4.72	4.72	4.48	4.58	1,233,926
2019-07-03	4.50	4.70	4.48	4.49	3,296,375
2019-07-02	4.50	4.65	4.30	4.49	7,462,151
2019-07-01	4.34	4.60	4.33	4.48	5,148,706
2019-06-28	3.90	4.36	3.86	4.28	13,920,015
2019-06-27	4.00	4.06	3.86	4.01	7,481,366
2019-06-26	4.00	4.08	3.89	4.04	4,079,298
2019-06-25	3.85	4.07	3.85	3.94	1,771,419
2019-06-24	3.85	3.98	3.85	3.95	1,206,116
2019-06-21	3.84	4.20	3.84	4.05	4,455,150
2019-06-20	4.01	4.14	3.89	4.05	1,073,356
2019-06-19	3.92	4.15	3.91	4.06	9,473,881
2019-06-18	4.00	4.10	3.85	4.03	2,629,299
2019-06-17	3.91	4.16	3.91	4.05	7,706,569
2019-06-14	3.82	4.07	3.82	3.92	17,139,095
2019-06-13	3.70	4.06	3.70	3.85	17,986,795
2019-06-12	3.85	4.60	3.83	4.05	13,273,967
2019-06-11	3.83	3.87	3.70	3.83	2,669,419
2019-06-10	3.51	3.99	3.51	3.73	5,617,457
2019-06-07	3.65	4.00	3.60	3.88	9,771,555
2019-06-06	3.30	3.93	3.30	3.89	15,918,259
2019-06-05	3.30	3.62	3.10	3.43	15,953,331
2019-06-04	3.60	3.90	3.10	3.66	44,575,436
2019-06-03	4.02	4.14	3.67	3.73	4,770,320
2019-05-31	4.50	4.51	4.08	4.56	17,457,601
2019-05-30	4.80	4.95	4.51	4.56	4,746,154
2019-05-29	5.80	5.80	4.81	4.90	7,179,366
2019-05-28	5.50	5.50	5.04	5.12	4,948,787
2019-05-24	5.51	5.71	5.51	5.59	997,606
2019-05-23	6.20	6.20	5.51	5.60	1,614,188
2019-05-22	5.95	6.14	5.89	5.93	1,351,440
2019-05-21	6.05	6.05	5.90	5.98	1,072,219
2019-05-20	5.89	6.11	5.89	6.04	1,751,308
2019-05-17	5.85	6.10	5.85	5.98	1,426,390
2019-05-16	5.85	6.14	5.85	5.98	584,417
2019-05-15	5.93	6.08	5.93	6.00	3,284,411
2019-05-14	5.90	6.28	5.90	6.00	763,691
2019-05-13	5.85	6.30	5.85	5.96	7,013,933
2019-05-10	5.90	6.22	5.90	6.01	2,859,391
2019-05-09	6.20	6.43	5.86	6.13	1,111,555
2019-05-08	6.12	6.16	6.12	6.21	1,585,233
2019-05-07	5.86	6.25	5.86	6.19	11,895,318
2019-05-03	6.00	6.21	5.92	6.09	2,789,965
2019-05-02	6.40	6.44	6.00	6.14	3,096,123
2019-05-01	6.70	6.70	6.33	6.44	2,130,340
2019-04-30	7.00	7.00	6.40	6.48	5,963,334
2019-04-29	7.42	7.42	7.04	7.13	1,372,731
2019-04-26	7.21	7.60	7.05	7.25	1,533,607
2019-04-25	7.48	7.48	7.19	7.31	1,467,246
2019-04-24	7.25	7.25	7.09	7.18	215,500
2019-04-23	7.22	7.30	7.05	7.21	534,014

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	258,713,684
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	186,498,106
Premier African Minerals (PREM)	0.1875	168,471,478