DC..L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-09-15	141.50	141.50	134.60	135.30	2,596,871
2021-09-14	141.40	141.40	138.50	138.90	1,554,003
2021-09-13	138.90	139.80	137.90	139.00	2,191,187
2021-09-10	134.70	139.00	134.70	138.90	3,736,120
2021-09-09	134.90	138.20	134.90	138.00	1,215,025
2021-09-08	139.20	139.50	134.70	138.00	2,290,327
2021-09-07	140.40	140.40	134.70	135.90	6,710,453
2021-09-06	139.60	140.40	136.80	137.10	1,480,846
2021-09-03	135.00	139.10	135.00	138.50	2,965,243
2021-09-02	135.70	139.80	135.70	136.90	2,418,065
2021-09-01	139.50	141.30	138.50	139.00	1,527,351
2021-08-31	138.50	139.90	137.60	139.50	2,729,331
2021-08-30	138.20	138.20	138.20	138.20	0
2021-08-27	138.50	140.10	138.10	138.20	2,595,637
2021-08-26	143.50	143.50	139.50	139.50	1,370,424
2021-08-25	139.70	142.30	138.40	141.60	2,390,240
2021-08-24	139.60	139.60	137.50	137.70	3,252,479
2021-08-23	139.20	140.20	138.80	139.20	1,495,025
2021-08-20	134.40	138.30	134.40	138.00	2,304,648
2021-08-19	136.80	138.20	135.00	136.10	3,253,412
2021-08-18	138.50	141.40	138.10	140.90	9,684,099
2021-08-17	138.20	139.30	137.10	138.30	3,597,585
2021-08-16	141.00	141.00	138.90	139.60	4,103,513
2021-08-13	136.80	141.80	136.80	140.70	874,347
2021-08-12	142.50	143.00	139.80	140.00	2,020,432
2021-08-11	138.00	141.30	138.00	141.10	1,889,337
2021-08-10	133.80	139.60	133.80	138.90	2,796,075
2021-08-09	136.00	137.40	135.20	136.80	10,283,099
2021-08-06	134.60	136.30	134.50	135.60	4,092,048
2021-08-05	133.50	135.90	130.50	135.10	2,088,738
2021-08-04	132.50	132.90	131.10	132.20	1,326,843
2021-08-03	133.30	133.30	128.90	131.60	2,724,537
2021-08-02	131.80	132.30	129.60	129.60	1,463,004
2021-07-30	125.60	129.80	125.60	129.20	2,864,433
2021-07-29	132.00	132.00	128.20	128.70	2,990,480
2021-07-28	128.60	131.30	128.10	128.90	1,870,961
2021-07-27	128.70	129.40	126.80	128.60	33,949,427
2021-07-26	125.60	129.80	124.90	128.60	2,983,670
2021-07-23	118.50	125.80	118.50	125.60	10,575,313
2021-07-22	123.50	123.50	120.70	121.10	16,967,623
2021-07-21	117.60	121.30	117.20	120.10	6,807,523
2021-07-20	117.10	118.30	116.70	117.60	12,282,139
2021-07-19	121.80	121.80	115.60	116.70	8,749,212
2021-07-16	123.00	124.40	122.00	122.70	3,314,833
2021-07-15	126.10	126.10	122.40	122.40	3,808,801
2021-07-14	125.50	125.60	123.80	124.00	2,884,144
2021-07-13	130.90	131.40	126.20	126.20	2,533,980
2021-07-12	135.20	135.20	129.80	130.30	2,191,949
2021-07-09	134.20	134.20	131.00	132.90	1,293,491
2021-07-08	132.80	134.30	129.90	131.30	3,836,341
2021-07-07	134.80	135.70	132.00	134.40	2,316,460
2021-07-06	139.30	139.30	134.60	134.80	2,370,941
2021-07-05	135.80	137.60	134.60	137.10	2,655,809
2021-07-02	131.80	136.30	131.70	134.90	2,499,105
2021-07-01	132.50	135.10	128.60	133.60	3,788,706
2021-06-30	126.50	132.00	120.60	130.20	11,546,508
2021-06-29	122.80	124.10	121.30	122.90	3,405,559
2021-06-28	124.60	124.90	121.60	121.60	2,106,362
2021-06-25	120.00	123.40	120.00	123.10	1,932,197
2021-06-24	121.10	123.00	120.20	122.30	4,844,522
2021-06-23	124.50	125.10	122.40	122.60	12,657,072
2021-06-22	124.10	127.80	124.10	124.50	1,313,771
2021-06-21	124.50	127.40	123.70	127.20	1,810,769
2021-06-18	130.50	130.50	124.30	124.90	3,250,439
2021-06-17	127.20	129.30	127.20	127.40	2,545,383
2021-06-16	131.00	131.00	127.50	128.50	2,718,666
2021-06-15	132.40	132.40	129.80	129.80	1,690,146
2021-06-14	135.00	135.00	132.50	132.50	731,820
2021-06-11	131.10	134.00	130.60	133.60	1,082,744
2021-06-10	132.30	132.90	129.70	130.60	1,424,707
2021-06-09	134.00	137.30	132.80	132.80	1,421,342
2021-06-08	137.00	139.10	136.70	137.10	10,950,971
2021-06-07	135.00	139.00	135.00	138.30	1,817,122
2021-06-04	135.80	138.10	135.30	137.40	5,042,728
2021-06-03	137.30	137.80	135.40	135.80	926,276
2021-06-02	137.10	138.00	135.20	137.40	1,199,199
2021-06-01	137.50	139.20	137.10	137.50	1,000,869
2021-05-28	137.60	139.00	136.50	136.50	1,246,955
2021-05-27	137.40	137.70	135.80	136.70	2,067,424
2021-05-26	137.70	137.70	133.40	135.80	1,480,484
2021-05-25	135.50	137.70	134.30	134.50	2,392,349
2021-05-24	129.90	134.70	129.90	134.50	1,403,181
2021-05-21	132.00	134.00	130.70	131.80	1,250,754
2021-05-20	131.00	134.60	131.00	133.50	9,677,471
2021-05-19	131.70	133.40	130.70	133.20	1,785,545
2021-05-18	137.30	137.30	133.00	133.00	2,211,308
2021-05-17	131.40	136.50	131.40	134.40	1,613,207
2021-05-14	133.70	134.70	132.80	134.60	1,564,892
2021-05-13	132.40	134.80	130.00	133.60	1,826,069
2021-05-12	138.90	138.90	133.60	133.60	1,403,886
2021-05-11	137.00	138.30	135.30	135.60	3,802,189
2021-05-10	144.50	144.50	139.30	139.90	1,467,938
2021-05-07	141.70	144.00	141.10	141.10	2,869,661
2021-05-06	145.10	145.10	140.80	141.80	1,336,506
2021-05-05	138.30	142.20	138.20	141.70	2,030,135
2021-05-04	137.50	142.30	137.50	138.80	2,608,481
2021-04-30	141.60	143.00	137.30	139.30	5,382,546
2021-04-29	147.00	147.00	141.60	143.00	4,949,121
2021-04-28	156.90	156.90	145.80	146.80	6,135,737
2021-04-27	159.00	159.00	154.20	157.30	3,963,866
2021-04-26	156.10	159.20	154.90	159.20	3,779,832
2021-04-23	156.00	156.50	152.80	156.20	4,749,113
2021-04-22	153.40	156.70	150.70	156.60	4,980,439
2021-04-21	146.40	151.20	146.00	151.20	5,562,312
2021-04-20	145.20	147.00	143.10	146.30	3,407,212
2021-04-19	140.30	145.90	140.30	143.50	2,024,761
2021-04-16	143.50	145.50	140.70	143.80	1,935,835
2021-04-15	145.00	146.80	142.30	145.50	2,393,661
2021-04-14	140.80	142.60	139.60	142.50	2,124,204
2021-04-13	139.00	142.90	138.80	142.30	5,600,268
2021-04-12	146.80	146.80	140.00	140.80	2,178,582
2021-04-09	145.50	145.50	143.00	143.30	848,077
2021-04-08	143.80	145.40	142.80	145.00	1,642,834
2021-04-07	140.20	144.80	140.20	143.60	2,091,633
2021-04-06	146.00	146.50	143.10	143.60	1,175,201
2021-04-01	144.30	145.00	143.00	143.90	1,374,300
2021-03-31	147.50	147.50	142.10	142.90	2,272,779
2021-03-30	142.60	146.50	142.60	146.50	1,362,809
2021-03-29	142.30	145.70	141.40	143.40	1,425,613
2021-03-26	140.50	142.50	140.00	141.60	1,501,921
2021-03-25	140.00	141.90	138.00	139.30	2,506,845
2021-03-24	138.30	141.40	137.30	141.40	4,928,325
2021-03-23	138.00	141.20	138.00	140.00	1,704,908
2021-03-22	147.50	147.50	140.70	141.00	1,624,822
2021-03-19	141.80	146.20	140.30	144.70	3,459,289
2021-03-18	140.50	144.90	140.50	142.20	1,709,348
2021-03-17	141.00	143.50	139.80	143.50	1,686,132
2021-03-16	143.60	143.90	140.40	141.70	2,007,995
2021-03-15	139.60	140.60	139.30	140.40	1,162,872
2021-03-12	138.50	140.10	136.50	139.40	1,657,360
2021-03-11	135.80	140.60	135.80	137.10	7,345,473
2021-03-10	134.60	139.40	134.50	139.10	2,193,215
2021-03-09	135.00	138.00	135.00	135.80	1,660,248
2021-03-08	131.90	134.40	130.20	134.30	1,726,930
2021-03-05	128.60	133.40	127.50	130.90	3,866,385
2021-03-04	130.40	130.60	127.40	129.70	1,655,326
2021-03-03	130.00	132.80	128.90	130.20	3,705,132
2021-03-02	125.90	129.00	125.90	127.80	1,716,527
2021-03-01	127.40	130.60	127.40	127.80	2,524,306
2021-02-26	123.10	127.60	121.60	126.70	4,252,844
2021-02-25	122.90	126.00	121.50	124.90	6,306,665
2021-02-24	112.10	120.80	112.10	120.00	5,293,752
2021-02-23	111.80	114.40	111.10	113.10	6,611,303
2021-02-22	109.30	111.50	108.10	111.00	2,066,209
2021-02-19	110.40	110.40	108.60	109.30	1,297,994
2021-02-18	110.00	111.30	108.60	109.00	6,843,656
2021-02-17	115.00	115.00	110.70	110.70	3,057,257
2021-02-16	111.40	113.30	110.00	112.40	8,891,862
2021-02-15	109.00	111.60	109.00	110.40	6,139,728
2021-02-12	107.50	109.30	107.50	108.30	2,610,848
2021-02-11	110.00	110.10	108.50	108.80	9,004,116
2021-02-10	112.30	112.50	109.00	110.00	2,196,861
2021-02-09	114.00	114.00	111.60	112.00	1,412,371
2021-02-08	117.00	117.00	113.10	113.80	1,911,621
2021-02-05	113.60	115.20	113.20	114.70	4,317,048
2021-02-04	111.90	113.30	111.00	112.90	1,897,863
2021-02-03	110.30	112.60	110.30	111.00	1,770,622
2021-02-02	105.90	110.30	105.90	110.30	4,787,629
2021-02-01	109.80	110.70	107.60	108.30	2,785,703
2021-01-29	108.70	110.50	107.20	109.90	6,342,822
2021-01-28	108.40	110.70	106.30	109.90	4,315,753
2021-01-27	112.00	112.00	109.00	110.50	1,904,256
2021-01-26	107.60	113.30	107.60	110.90	1,899,009
2021-01-25	118.50	118.50	109.30	110.00	11,746,810
2021-01-22	114.00	116.90	111.20	115.90	22,273,508
2021-01-21	121.50	121.50	114.90	116.00	6,579,098
2021-01-20	125.00	127.70	117.00	119.30	9,157,901
2021-01-19	126.10	126.60	122.70	123.40	13,995,020
2021-01-18	121.70	126.10	121.50	125.10	17,486,834
2021-01-15	121.90	121.90	115.10	119.40	2,852,066
2021-01-14	120.40	121.00	118.50	119.00	4,231,479
2021-01-13	121.00	121.00	118.10	119.00	1,898,174
2021-01-12	120.00	120.00	118.00	119.50	1,533,483
2021-01-11	120.90	120.90	116.80	118.30	2,354,705
2021-01-08	120.60	120.60	118.20	119.70	2,613,731
2021-01-07	120.00	120.00	118.20	119.90	4,505,350
2021-01-06	122.50	122.50	119.40	119.80	3,377,086
2021-01-05	117.90	121.10	117.80	120.00	3,526,634
2021-01-04	116.90	122.50	116.60	118.60	2,647,390
2020-12-31	119.30	119.30	115.80	115.80	969,987
2020-12-30	119.60	122.30	118.80	119.50	1,175,244
2020-12-29	125.60	125.70	121.50	121.70	2,407,576
2020-12-24	123.70	125.50	122.30	123.30	1,042,807
2020-12-23	118.00	123.20	117.50	122.40	3,253,360
2020-12-22	117.50	118.10	114.60	117.20	2,666,804
2020-12-21	120.80	120.90	113.70	114.90	4,492,714
2020-12-18	130.00	130.00	123.30	123.50	3,998,153
2020-12-17	124.00	129.20	123.80	127.20	4,123,089
2020-12-16	121.00	126.10	118.10	122.00	7,944,949
2020-12-15	106.50	109.50	104.90	108.60	3,645,042
2020-12-14	103.80	110.90	103.80	107.80	7,388,990
2020-12-11	105.60	106.70	101.50	101.70	2,639,143
2020-12-10	106.20	109.70	106.20	107.00	3,960,806
2020-12-09	109.00	110.50	108.00	108.00	2,200,679
2020-12-08	109.40	110.50	108.00	108.90	2,531,389
2020-12-07	115.90	115.90	109.60	109.90	2,452,533
2020-12-04	116.30	117.30	114.20	115.00	2,427,185
2020-12-03	116.40	117.00	113.90	116.30	3,847,469
2020-12-02	112.90	117.00	112.90	113.70	1,640,148
2020-12-01	111.50	115.80	111.30	115.30	2,304,228
2020-11-30	112.20	116.30	110.40	110.40	2,365,104
2020-11-27	118.00	118.00	111.40	115.00	2,707,015
2020-11-26	116.60	117.50	113.00	115.80	1,474,139
2020-11-25	115.00	117.30	114.20	115.70	2,421,729
2020-11-24	116.70	117.60	113.40	117.60	1,905,964
2020-11-23	111.00	115.20	111.00	114.00	1,748,494
2020-11-20	112.30	115.00	112.00	112.10	1,939,572
2020-11-19	113.20	115.00	111.00	111.20	1,704,307
2020-11-18	111.00	115.20	111.00	114.20	1,688,558
2020-11-17	117.90	117.90	112.50	113.70	2,196,428
2020-11-16	119.30	120.00	115.10	115.10	2,351,405
2020-11-13	114.20	119.00	114.00	117.60	3,083,490
2020-11-12	119.80	121.20	114.30	115.30	2,891,338
2020-11-11	117.70	121.30	116.20	119.50	3,499,453
2020-11-10	110.10	118.60	109.90	117.70	4,213,662
2020-11-09	103.70	112.30	103.20	108.30	7,795,180
2020-11-06	106.90	107.40	101.90	102.20	14,403,313
2020-11-05	102.20	105.30	101.20	104.40	13,874,955
2020-11-04	98.25	103.10	98.10	101.50	1,425,021
2020-11-03	97.80	100.10	97.80	98.25	1,214,206
2020-11-02	95.00	97.80	91.40	96.85	1,717,440
2020-10-30	94.65	97.00	94.10	96.05	2,438,045
2020-10-29	98.45	98.45	94.45	95.85	2,887,934
2020-10-28	98.95	99.45	95.10	96.65	2,708,471
2020-10-27	104.40	106.80	100.10	100.40	1,881,758
2020-10-26	106.10	110.00	104.90	104.90	4,449,765
2020-10-23	103.90	110.10	103.90	108.50	1,035,356
2020-10-22	105.40	109.10	105.00	106.40	3,485,243
2020-10-21	106.40	110.50	105.60	107.70	3,016,009
2020-10-20	101.10	106.20	101.10	104.40	1,435,160
2020-10-16	102.40	107.20	102.40	104.20	2,990,931
2020-10-15	99.20	103.20	98.10	101.10	1,946,428
2020-10-14	99.25	103.90	99.25	101.20	2,016,654
2020-10-13	104.00	104.00	100.60	101.40	2,502,581
2020-10-12	98.65	103.00	98.65	102.00	2,302,216
2020-10-09	99.30	100.90	97.40	99.90	2,537,318
2020-10-08	99.50	104.00	99.50	100.70	1,857,467
2020-10-07	97.70	101.70	97.70	99.30	1,295,995
2020-10-06	94.15	101.10	94.15	100.10	1,502,435
2020-10-05	93.85	96.95	93.85	95.95	1,425,758
2020-10-02	92.20	94.00	91.75	93.05	1,369,538
2020-10-01	93.95	95.05	90.95	93.10	2,826,804
2020-09-30	89.85	94.00	89.85	93.30	1,660,800
2020-09-29	91.05	94.10	91.05	92.05	1,201,083
2020-09-28	90.55	93.35	90.45	93.30	824,185
2020-09-25	87.80	90.85	87.80	89.00	1,072,561
2020-09-24	90.15	92.85	88.95	89.80	1,465,400
2020-09-23	91.15	92.55	89.80	91.50	1,462,668
2020-09-22	85.75	91.45	85.50	89.85	1,414,790
2020-09-21	95.75	95.75	85.70	87.45	2,918,950
2020-09-18	94.05	96.70	92.40	93.85	15,038,687
2020-09-17	92.05	96.60	92.05	94.50	2,211,912
2020-09-16	88.05	93.95	88.05	93.80	3,052,979
2020-09-15	86.95	90.25	86.35	90.25	1,857,176
2020-09-14	86.55	87.50	85.50	87.50	2,213,180
2020-09-11	88.00	90.75	86.05	86.55	2,784,357
2020-09-10	83.85	92.05	83.80	82.10	3,759,228
2020-09-09	80.10	82.20	77.95	82.10	2,971,023
2020-09-08	84.05	84.05	78.45	79.28	2,485,934
2020-09-07	84.55	84.80	81.15	81.88	1,786,686
2020-09-04	85.60	87.35	83.45	83.53	1,392,699
2020-09-03	89.05	90.75	87.55	87.75	1,916,558
2020-09-02	88.45	91.90	88.25	88.55	1,311,212
2020-09-01	91.40	91.45	88.25	89.63	2,303,143
2020-08-28	92.85	96.20	91.90	91.98	2,401,221
2020-08-27	93.10	96.15	93.10	94.78	2,436,951
2020-08-26	91.25	93.75	88.75	93.48	2,769,790
2020-08-25	88.05	91.90	88.05	89.10	1,096,469
2020-08-24	88.70	91.00	87.95	90.20	971,889
2020-08-21	86.25	89.20	86.25	88.50	957,627
2020-08-20	86.55	88.25	85.45	88.10	1,146,866
2020-08-19	85.15	88.05	85.15	87.53	1,302,757
2020-08-18	86.00	89.05	85.50	87.13	1,228,170
2020-08-17	88.00	88.40	86.10	87.25	1,017,424
2020-08-14	93.20	93.20	87.35	88.28	1,444,139
2020-08-13	91.40	95.20	91.00	91.88	2,502,162
2020-08-12	87.15	92.55	86.80	92.03	3,906,982
2020-08-11	84.05	89.90	84.05	86.95	3,316,076
2020-08-10	84.85	86.45	83.30	86.18	2,606,076
2020-08-07	83.95	84.20	81.10	83.43	2,252,492
2020-08-06	83.10	83.25	80.55	82.73	1,586,018
2020-08-05	81.00	83.70	80.45	83.43	1,639,628
2020-08-04	74.35	79.60	74.35	79.13	1,999,813
2020-08-03	72.80	75.40	71.10	74.63	1,684,997
2020-07-31	74.20	76.30	73.50	73.60	1,147,435
2020-07-30	78.60	78.60	75.00	78.20	547,309
2020-07-29	78.00	78.75	75.90	78.20	1,177,403
2020-07-28	77.80	79.05	76.85	78.90	1,407,870
2020-07-27	77.50	77.50	74.10	75.98	2,083,577
2020-07-24	79.95	79.95	76.15	77.03	1,320,924
2020-07-23	81.20	81.65	77.80	77.98	2,430,543
2020-07-22	81.60	83.30	80.45	81.53	1,566,262
2020-07-21	81.80	83.85	80.90	82.93	2,261,691
2020-07-20	78.05	81.50	77.65	79.95	1,772,937
2020-07-17	80.00	81.30	77.45	79.95	1,811,541
2020-07-16	78.00	81.50	74.65	79.70	3,386,934
2020-07-15	87.40	87.40	76.50	79.53	5,582,765
2020-07-14	88.80	89.15	84.70	87.00	1,651,898
2020-07-13	88.00	89.60	85.70	89.25	1,905,930
2020-07-10	85.00	87.55	85.00	87.35	2,260,029
2020-07-09	87.45	88.10	85.70	86.78	2,295,642
2020-07-08	88.00	88.00	84.75	85.28	3,697,079
2020-07-07	87.55	89.75	87.25	87.95	2,095,196
2020-07-06	90.00	92.15	88.20	89.30	2,207,375
2020-07-03	92.00	92.00	87.80	87.88	2,058,097
2020-07-02	88.75	92.35	88.25	90.38	2,198,640
2020-07-01	92.00	92.00	87.80	89.43	2,420,806
2020-06-30	94.25	94.25	87.25	92.65	1,470,548
2020-06-29	92.75	93.40	90.40	91.43	4,159,738
2020-06-26	92.80	93.80	90.40	91.80	1,162,506
2020-06-25	91.00	93.15	89.85	91.18	1,333,588
2020-06-24	92.40	93.25	90.80	91.95	1,392,979
2020-06-23	91.05	94.35	90.00	91.95	1,873,095
2020-06-22	89.80	94.30	89.05	92.95	2,082,139
2020-06-19	91.55	92.95	89.05	91.78	2,307,345
2020-06-18	93.50	93.50	87.55	90.58	1,946,193
2020-06-17	90.65	95.80	89.90	92.95	1,196,804
2020-06-16	92.45	95.00	91.40	92.95	1,729,019
2020-06-15	89.80	91.60	87.50	90.30	2,088,120
2020-06-12	91.50	93.30	88.50	91.60	3,088,881
2020-06-11	90.95	92.35	88.00	90.80	3,740,157
2020-06-10	95.90	99.45	92.70	93.15	4,755,594
2020-06-09	97.65	99.15	93.10	96.03	4,659,451
2020-06-08	92.20	99.80	89.45	98.53	4,196,755
2020-06-05	83.70	92.95	83.70	90.95	6,017,735
2020-06-04	80.55	83.70	79.20	81.15	2,702,775
2020-06-03	79.60	82.10	78.40	81.03	3,723,528
2020-06-02	75.20	80.05	74.50	78.80	5,737,408
2020-06-01	77.15	77.40	73.85	74.63	2,315,363
2020-05-29	78.00	78.85	74.65	76.75	2,158,003
2020-05-28	78.25	81.30	75.15	76.75	4,022,672
2020-05-27	72.40	77.20	71.75	70.70	16,883,823
2020-05-26	71.55	72.70	69.80	70.70	10,384,546
2020-05-22	69.95	70.30	68.00	70.00	1,845,102
2020-05-21	68.60	71.75	68.00	70.00	2,001,421
2020-05-20	69.05	72.00	68.50	70.28	2,862,134
2020-05-19	70.25	73.65	68.45	70.48	4,575,062
2020-05-18	75.70	75.70	71.40	72.08	9,340,262
2020-05-15	68.20	72.75	68.00	71.68	3,635,643
2020-05-14	69.00	69.65	64.85	68.33	2,996,512
2020-05-13	73.30	73.30	69.15	69.88	3,053,740
2020-05-12	72.40	74.00	71.30	73.28	2,120,299
2020-05-11	76.50	79.05	72.20	74.43	2,691,929
2020-05-07	70.70	76.00	70.70	75.63	2,942,064
2020-05-06	72.85	73.65	68.60	69.78	10,394,576
2020-05-05	74.50	78.40	72.00	73.53	1,792,129
2020-05-04	76.05	78.00	73.55	75.65	3,495,267
2020-05-01	77.90	79.60	74.75	76.10	2,820,469
2020-04-30	81.60	86.00	75.45	81.75	4,151,402
2020-04-29	74.00	83.50	73.50	81.75	9,048,285
2020-04-28	67.00	70.20	66.45	66.38	1,672,867
2020-04-27	62.50	67.00	62.50	66.38	2,966,435
2020-04-24	65.40	66.65	62.10	62.55	4,419,036
2020-04-23	62.70	69.25	62.70	66.88	3,749,365
2020-04-22	65.90	66.25	62.70	65.18	13,075,913
2020-04-21	68.00	68.00	64.40	65.18	1,899,046
2020-04-20	68.40	71.35	66.70	68.53	3,520,792
2020-04-17	66.55	70.45	65.95	66.43	3,093,853
2020-04-16	70.05	73.55	64.35	65.43	3,664,422
2020-04-15	78.40	78.40	70.65	71.68	4,447,823
2020-04-14	79.15	80.00	77.30	79.25	2,206,651
2020-04-09	77.00	82.15	76.80	79.25	5,235,696
2020-04-08	75.45	79.05	73.30	75.28	2,932,666
2020-04-07	75.25	82.75	74.90	73.68	2,121,687
2020-04-06	67.15	77.70	66.65	65.95	3,276,416
2020-04-03	72.80	72.80	68.30	71.45	545,754
2020-04-03	72.80	72.80	65.25	65.95	7,007,785
2020-04-02	77.25	77.25	69.85	71.45	5,450,813
2020-04-02	77.25	77.25	70.45	75.48	2,720,789
2020-04-01	74.30	77.15	71.45	75.50	4,758,057
2020-04-01	74.30	77.15	71.45	76.45	2,310,723
2020-03-31	72.04	78.86	70.12	70.50	2,204,774
2020-03-30	78.82	80.58	65.00	80.99	3,068,371
2020-03-27	89.20	89.84	78.54	89.23	1,980,231
2020-03-26	79.02	85.40	78.12	80.75	1,161,114
2020-03-25	79.90	86.44	77.22	78.04	1,267,883
2020-03-24	69.00	72.70	66.74	69.06	1,912,689
2020-03-23	68.28	69.08	62.40	69.84	1,485,435
2020-03-20	60.66	71.74	60.66	60.76	1,770,649
2020-03-19	68.36	71.48	61.48	67.68	1,135,634
2020-03-18	69.66	74.44	65.02	70.08	1,003,119
2020-03-17	65.00	75.66	64.70	63.22	4,149,027
2020-03-16	65.98	66.52	54.54	70.16	2,325,656
2020-03-13	79.44	80.20	74.72	77.21	1,789,134
2020-03-12	89.40	89.40	80.62	91.32	1,233,287
2020-03-11	99.22	99.52	91.78	97.09	1,303,612
2020-03-10	100.70	101.40	96.84	99.13	2,022,535
2020-03-09	104.45	104.45	98.30	107.70	1,675,035
2020-03-06	113.40	113.40	106.25	107.70	3,228,319
2020-03-05	119.10	119.10	114.60	116.33	1,624,114
2020-03-04	113.85	118.10	113.65	114.85	7,489,070
2020-03-03	120.45	121.60	115.95	119.20	1,157,474
2020-03-02	123.70	124.05	115.70	122.38	2,350,061
2020-02-28	120.50	122.80	119.45	125.48	2,296,979
2020-02-27	129.75	129.75	122.65	130.80	3,766,817
2020-02-26	131.00	131.00	126.55	131.10	1,856,008
2020-02-25	134.00	134.90	130.55	133.95	1,201,975
2020-02-24	133.00	134.45	131.55	134.23	1,200,232
2020-02-21	134.00	135.95	133.40	134.23	2,305,627
2020-02-20	137.10	137.10	135.05	136.35	1,072,210
2020-02-19	138.00	138.00	134.45	136.28	1,358,089
2020-02-18	136.60	138.60	134.10	134.80	2,611,665
2020-02-17	143.90	143.90	137.15	138.35	1,036,703
2020-02-14	139.90	142.20	138.25	141.55	1,932,148
2020-02-13	135.65	138.60	133.55	137.75	6,323,130
2020-02-12	134.50	136.50	133.30	135.18	4,103,583
2020-02-11	137.55	137.55	133.25	135.20	1,767,514
2020-02-10	134.00	135.60	133.65	134.68	1,031,545
2020-02-07	137.50	137.50	133.60	134.98	1,136,204
2020-02-06	134.70	137.15	134.70	135.40	1,531,001
2020-02-05	136.55	137.50	134.35	134.58	8,241,475
2020-02-04	135.45	138.60	135.40	136.03	1,706,914
2020-02-03	135.45	135.45	131.45	134.33	6,170,204
2020-01-31	141.25	141.25	134.80	138.10	782,600
2020-01-30	140.00	141.10	137.80	138.10	1,478,524
2020-01-29	144.20	144.30	139.65	140.45	1,938,423
2020-01-28	141.00	144.00	140.70	143.03	1,348,987
2020-01-27	146.50	147.15	142.40	142.85	1,918,967
2020-01-24	148.85	150.30	146.85	147.18	1,646,735
2020-01-23	151.00	151.00	145.65	146.18	2,338,846
2020-01-22	150.90	154.60	149.55	150.20	2,749,058
2020-01-21	145.45	152.45	141.60	150.80	5,819,720
2020-01-20	142.00	144.10	141.00	142.08	1,866,465
2020-01-17	147.15	147.15	143.85	143.90	1,656,410
2020-01-16	144.00	146.20	143.00	145.65	7,487,750
2020-01-15	147.40	147.40	143.45	144.15	2,762,569
2020-01-14	142.05	149.25	142.00	144.53	3,728,825
2020-01-13	135.00	140.50	135.00	138.38	1,688,739
2020-01-10	135.70	138.75	135.40	136.08	1,693,706
2020-01-09	140.15	140.15	136.20	137.60	1,529,358
2020-01-08	138.65	139.85	136.95	138.00	1,287,456
2020-01-07	139.60	140.50	138.15	139.15	1,238,668
2020-01-06	137.65	139.05	136.45	137.43	1,498,733
2020-01-03	142.55	142.55	137.05	140.85	1,705,747
2020-01-02	142.70	145.50	140.30	141.45	1,985,538
2019-12-31	143.40	145.20	142.50	144.75	617,802
2019-12-30	145.35	145.90	144.20	144.63	1,389,432
2019-12-27	146.95	147.15	143.40	146.55	1,204,170
2019-12-24	146.90	148.15	145.05	147.78	343,818
2019-12-23	148.20	148.95	145.50	146.98	1,189,641
2019-12-20	147.50	149.05	145.40	147.13	2,100,634
2019-12-19	149.85	150.00	146.55	149.75	3,810,602
2019-12-18	142.95	147.30	141.90	146.75	1,894,174
2019-12-17	150.30	150.30	141.55	144.03	3,302,956
2019-12-16	144.30	150.80	143.65	148.38	4,326,930
2019-12-13	155.35	166.45	143.55	145.45	20,881,101
2019-12-12	135.00	144.15	131.75	140.38	4,364,263
2019-12-11	131.60	134.00	127.90	132.35	2,853,481
2019-12-10	131.60	131.60	127.50	129.90	2,288,218
2019-12-09	128.40	131.55	128.15	130.30	3,396,160
2019-12-06	127.10	128.15	126.45	125.70	489,760
2019-12-05	125.25	128.30	123.70	123.88	2,168,024
2019-12-04	123.00	124.55	121.60	123.88	2,860,278
2019-12-03	123.55	123.55	120.40	122.50	2,270,336
2019-12-02	123.90	123.90	122.25	122.80	2,409,863
2019-11-29	125.30	125.30	122.45	123.50	2,019,677
2019-11-28	124.25	125.70	123.85	124.68	2,155,723
2019-11-27	124.00	124.05	121.25	123.53	3,868,822
2019-11-26	123.10	123.35	120.95	122.38	2,849,167
2019-11-25	120.85	123.65	119.85	121.85	2,899,099
2019-11-22	121.30	123.60	120.65	121.98	2,007,339
2019-11-21	117.45	121.55	117.15	119.60	2,431,926
2019-11-20	119.45	119.55	116.50	119.45	1,951,182
2019-11-19	121.55	122.30	119.45	119.58	1,763,218
2019-11-18	121.45	124.10	118.95	119.93	2,357,066
2019-11-15	118.65	120.00	117.45	119.63	2,545,277
2019-11-14	123.20	123.20	117.85	118.28	2,072,492
2019-11-13	124.75	125.35	120.50	121.33	2,226,512
2019-11-12	126.00	126.85	123.20	126.40	3,379,289
2019-11-11	119.85	125.50	119.45	125.18	2,943,686
2019-11-08	121.90	122.60	120.55	121.05	2,171,915
2019-11-07	120.40	122.85	120.40	122.08	2,564,914
2019-11-06	124.15	124.40	118.90	120.28	2,793,902
2019-11-05	124.20	125.15	121.55	123.95	4,153,799
2019-11-04	128.20	128.35	126.10	126.48	1,993,763
2019-11-01	132.80	132.80	125.85	126.63	2,975,241
2019-10-31	135.65	135.85	131.25	131.83	2,344,763
2019-10-30	136.90	136.90	133.00	134.80	2,900,341
2019-10-29	136.35	137.70	133.60	137.73	1,021,274
2019-10-28	138.50	139.65	135.15	137.73	2,338,067
2019-10-25	134.40	138.20	134.20	137.55	10,578,677
2019-10-24	134.80	138.45	133.95	135.18	3,645,782
2019-10-23	132.50	136.90	132.45	135.90	3,623,371
2019-10-22	139.05	139.05	132.65	133.75	2,113,804
2019-10-21	134.00	138.50	133.35	138.10	2,866,825
2019-10-18	133.80	135.55	132.55	134.10	6,179,406
2019-10-17	133.80	138.40	131.80	133.98	4,706,591
2019-10-16	132.00	136.10	129.85	135.63	3,902,434
2019-10-15	130.10	133.60	128.90	128.65	1,659,351
2019-10-14	127.00	129.25	123.45	128.65	3,286,444
2019-10-11	118.75	127.60	118.75	127.10	5,144,590
2019-10-10	114.05	117.65	114.00	114.63	793,074
2019-10-09	114.70	116.50	113.65	114.63	1,710,255
2019-10-08	117.55	117.55	113.50	114.58	5,725,454
2019-10-07	117.35	117.35	115.15	116.50	2,397,851
2019-10-04	115.60	117.45	114.90	116.78	1,904,384
2019-10-03	118.05	119.20	114.05	116.03	3,482,706
2019-10-02	119.00	120.55	117.50	120.10	2,500,094
2019-10-01	118.65	122.00	118.65	120.10	2,485,664
2019-09-30	118.00	122.55	118.00	119.15	2,827,857
2019-09-27	121.60	122.55	118.70	118.75	3,784,271
2019-09-26	123.55	125.05	120.95	121.05	2,337,807
2019-09-25	123.50	124.90	121.80	122.88	2,694,294
2019-09-24	124.25	125.25	123.50	123.65	3,045,977
2019-09-23	124.55	124.55	122.00	123.08	1,538,980
2019-09-20	123.85	127.55	123.85	125.03	5,346,034
2019-09-19	123.90	125.85	122.45	124.50	1,731,319
2019-09-18	124.45	128.35	123.00	125.00	2,683,994
2019-09-17	122.75	124.25	121.40	122.68	1,512,412
2019-09-16	122.80	123.35	121.50	123.00	2,008,266
2019-09-13	120.05	123.65	119.90	122.05	2,504,381
2019-09-12	119.70	121.60	118.80	120.28	1,622,817
2019-09-11	118.95	122.00	118.45	119.05	4,610,925
2019-09-10	118.30	120.15	117.55	117.83	2,609,009
2019-09-09	116.15	118.45	114.15	118.08	3,179,972
2019-09-06	115.80	116.35	114.35	114.90	2,209,827
2019-09-05	110.85	119.15	110.85	114.90	4,412,685
2019-09-04	111.85	114.90	111.15	113.70	2,881,867
2019-09-03	108.25	110.20	106.75	110.03	5,462,134
2019-09-02	107.05	108.85	107.05	107.48	2,218,995
2019-08-30	106.30	108.95	106.25	106.78	1,327,672
2019-08-29	105.35	108.05	104.45	107.68	719,287
2019-08-28	109.30	109.30	106.25	107.68	964,354
2019-08-27	108.85	110.90	108.55	108.70	3,030,031
2019-08-23	107.60	110.35	107.55	107.43	622,105
2019-08-22	106.90	108.30	106.35	107.43	2,046,473
2019-08-21	107.35	108.35	106.60	107.00	1,413,296
2019-08-20	108.30	108.40	106.30	106.50	1,032,615
2019-08-19	105.80	109.50	105.80	108.48	1,383,164
2019-08-16	106.30	107.60	105.85	106.25	1,151,007
2019-08-15	104.70	105.80	102.45	105.28	4,171,739
2019-08-14	108.00	108.75	103.90	104.98	2,408,853
2019-08-13	111.25	111.50	109.30	109.95	1,608,529
2019-08-12	112.15	114.15	111.00	111.20	1,936,102
2019-08-09	114.00	114.00	110.30	110.95	1,319,633
2019-08-08	113.85	113.85	111.85	113.13	1,061,546
2019-08-07	112.30	113.90	111.30	112.45	1,310,659
2019-08-06	115.15	116.00	112.50	112.65	1,941,847
2019-08-05	115.15	116.40	112.45	114.55	3,784,602
2019-08-02	116.10	116.90	113.70	115.23	1,529,873
2019-08-01	118.45	121.80	117.10	117.45	1,570,366
2019-07-31	120.90	122.95	119.20	119.45	1,878,807
2019-07-30	123.35	123.80	120.95	121.68	1,326,392
2019-07-29	123.00	126.30	122.25	124.18	1,309,570
2019-07-26	122.70	123.55	121.50	123.18	879,920
2019-07-25	122.50	124.60	120.00	123.65	993,435
2019-07-24	122.95	125.00	120.15	122.45	1,458,672
2019-07-23	120.45	121.10	118.40	121.00	2,764,577
2019-07-22	119.60	121.85	118.75	119.20	1,374,172
2019-07-19	118.50	120.35	118.50	120.05	1,383,145
2019-07-18	121.45	121.75	118.40	119.23	2,057,990
2019-07-17	122.60	122.80	119.75	122.60	1,507,884
2019-07-16	120.15	122.75	120.05	121.98	2,717,191
2019-07-15	119.90	121.05	118.90	120.83	1,840,015
2019-07-12	115.65	121.65	115.65	120.10	2,595,797
2019-07-11	114.70	117.00	114.35	116.30	4,157,188
2019-07-10	114.00	117.20	114.00	116.18	1,537,423
2019-07-09	116.00	116.00	113.50	114.65	1,834,142
2019-07-08	117.55	118.60	115.35	115.85	1,334,003
2019-07-05	116.00	117.65	115.80	117.08	1,503,693
2019-07-04	114.65	116.55	113.85	116.18	2,023,508
2019-07-03	110.20	114.20	110.00	113.88	2,098,425
2019-07-02	110.75	112.40	109.55	110.83	3,023,966
2019-07-01	110.00	111.85	108.10	110.83	2,962,685
2019-06-28	111.75	112.15	107.95	109.75	3,968,160
2019-06-27	110.25	114.45	110.20	110.83	3,496,763
2019-06-26	113.00	114.50	109.25	109.93	9,082,376
2019-06-25	107.60	115.30	105.05	114.00	8,427,233
2019-06-24	110.95	111.05	102.75	106.75	6,964,250
2019-06-21	116.70	116.80	106.55	117.88	5,832,134
2019-06-20	90.04	120.15	90.00	117.88	11,974,312
2019-06-19	124.20	126.20	122.90	125.08	2,162,621
2019-06-18	122.60	124.60	119.55	123.83	4,549,729
2019-06-17	119.70	122.50	119.70	122.30	1,368,341
2019-06-14	122.25	124.10	120.75	121.05	1,165,933
2019-06-13	122.90	124.75	120.60	121.93	1,964,006
2019-06-12	124.05	126.50	121.80	122.93	1,643,771
2019-06-11	124.85	125.90	123.90	125.18	1,809,451
2019-06-10	124.45	125.60	123.95	124.43	1,006,760
2019-06-07	121.50	124.60	120.50	123.83	2,288,273
2019-06-06	121.70	121.70	118.45	120.93	1,942,733
2019-06-05	119.60	122.15	117.60	118.68	1,943,360
2019-06-04	112.65	117.60	112.65	117.38	6,224,669
2019-06-03	115.00	115.95	111.15	113.35	2,225,891
2019-05-31	116.50	117.10	115.00	116.65	556,025
2019-05-30	118.95	119.10	116.50	116.65	1,004,642
2019-05-29	119.50	119.50	116.00	116.53	1,134,545
2019-05-28	117.00	119.35	115.40	118.98	2,899,046
2019-05-24	116.35	119.10	116.25	117.23	924,041
2019-05-23	119.50	119.50	115.65	116.33	1,202,563
2019-05-22	124.90	124.90	118.95	119.30	1,990,737
2019-05-21	124.15	125.95	123.10	124.03	1,410,574
2019-05-20	126.40	129.00	124.60	125.00	1,657,966
2019-05-17	127.00	127.70	125.15	127.13	877,382
2019-05-16	127.00	127.90	124.20	126.35	1,350,698
2019-05-15	128.00	128.10	125.80	126.63	1,249,743
2019-05-14	125.05	128.15	124.35	127.95	1,330,209
2019-05-13	127.15	127.55	124.35	124.70	1,682,093
2019-05-10	128.75	131.15	127.55	127.70	2,587,972
2019-05-09	132.80	132.80	128.70	128.75	1,675,225
2019-05-08	132.20	134.20	131.25	132.05	2,071,754
2019-05-07	133.15	134.50	131.40	131.95	5,083,220
2019-05-03	136.80	137.60	133.50	134.03	3,392,960
2019-05-02	141.80	143.30	136.25	137.23	2,518,441
2019-05-01	146.05	146.45	141.55	141.70	1,108,321
2019-04-30	147.15	147.15	142.25	145.10	1,664,196
2019-04-29	144.85	148.05	144.85	146.33	1,400,189
2019-04-26	146.85	146.85	145.15	145.65	2,563,757

Share	Price	Change
Oracle Power (ORCP)	0.0325	28.97%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Darktrace (DARK)	607.40	17.49%
Metals Exploration (MTL)	5.40	13.68%
Mosman Oil Gas (MSMN)	0.0185	12.12%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Destiny Pharma. (DEST)	15.25	-8.96%

Share	Price	Volume
88 Energy (88E)	0.1675	229,289,069
Mosman Oil Gas (MSMN)	0.0185	178,073,179
Supply@me Cap (SYME)	0.026	93,254,238
Cap-xx (CPX)	0.0925	90,584,060
Tower Resources (TRP)	0.0195	69,179,203