DTG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-09-16	765.00	765.00	710.00	728.50	315,667
2020-09-15	710.00	758.00	710.00	736.50	271,321
2020-09-14	739.50	758.00	726.00	744.00	517,223
2020-09-11	706.00	744.00	683.50	720.50	1,127,830
2020-09-10	715.50	715.50	684.00	690.75	188,952
2020-09-09	711.00	711.00	675.50	690.75	401,685
2020-09-08	693.00	715.00	678.00	713.75	445,110
2020-09-07	705.00	754.00	700.00	712.50	390,895
2020-09-04	688.50	717.00	686.50	699.25	455,052
2020-09-03	665.00	723.00	665.00	691.50	691,910
2020-09-02	718.00	718.00	667.50	680.00	634,797
2020-08-28	711.00	734.00	703.00	719.00	407,689
2020-08-27	695.50	736.00	695.50	733.00	290,391
2020-08-26	706.00	717.50	690.00	711.75	355,321
2020-08-25	695.00	725.00	695.00	705.75	239,407
2020-08-24	677.50	694.50	670.00	693.50	262,555
2020-08-21	666.00	676.50	655.00	673.75	296,497
2020-08-20	639.00	663.00	631.50	660.50	550,176
2020-08-19	624.00	664.00	624.00	658.75	464,028
2020-08-18	622.00	659.00	614.50	621.25	401,512
2020-08-17	671.00	677.00	622.50	626.75	528,917
2020-08-14	717.50	717.50	667.50	671.75	598,541
2020-08-13	760.00	766.50	732.50	734.75	313,115
2020-08-12	793.00	794.00	754.50	756.00	275,841
2020-08-11	747.00	798.50	745.00	785.50	468,464
2020-08-10	721.50	755.50	721.50	744.00	268,961
2020-08-07	733.50	735.00	694.00	731.50	352,015
2020-08-06	718.00	731.50	701.50	718.50	266,379
2020-08-05	700.00	723.50	700.00	716.75	895,082
2020-08-04	688.00	720.00	682.00	695.25	586,078
2020-07-31	686.00	690.50	640.50	649.50	517,176
2020-07-30	677.00	681.50	663.00	682.25	254,023
2020-07-29	648.00	687.50	644.50	682.25	469,670
2020-07-28	628.00	666.50	617.50	665.50	448,290
2020-07-27	676.00	676.00	580.00	630.75	1,403,703
2020-07-24	698.00	713.00	673.50	682.50	470,913
2020-07-23	727.50	727.50	698.00	721.50	548,032
2020-07-22	720.50	738.00	715.00	724.00	469,387
2020-07-21	710.00	744.50	710.00	719.25	404,330
2020-07-20	722.00	722.00	690.50	712.25	395,110
2020-07-17	720.00	721.50	679.50	712.25	784,483
2020-07-16	708.00	726.00	700.00	708.25	698,598
2020-07-15	663.00	718.50	662.00	704.25	1,105,895
2020-07-14	645.00	673.00	645.00	659.50	1,313,225
2020-07-13	672.50	679.50	635.50	659.75	1,581,066
2020-07-10	702.00	711.00	616.00	657.75	2,891,621
2020-07-09	799.00	799.00	714.00	720.75	1,604,959
2020-07-08	793.00	803.50	755.50	762.75	779,244
2020-07-07	841.00	850.50	796.50	805.75	817,856
2020-07-06	886.50	899.00	841.00	854.00	542,745
2020-07-03	871.50	871.50	825.50	865.75	379,184
2020-07-02	815.00	868.50	815.00	847.00	591,206
2020-06-30	831.50	850.00	820.00	829.50	324,381
2020-06-29	808.00	858.50	797.50	805.00	1,072,644
2020-06-26	819.50	837.50	797.50	811.50	321,612
2020-06-25	816.00	836.00	788.50	823.50	446,141
2020-06-24	860.50	881.00	821.50	864.75	1,158,941
2020-06-23	869.00	879.50	856.00	864.75	483,550
2020-06-22	858.00	892.50	858.00	869.25	799,497
2020-06-19	867.00	882.50	849.00	851.50	437,016
2020-06-18	834.50	865.00	822.00	851.50	769,341
2020-06-17	841.50	872.50	823.00	848.25	971,623
2020-06-16	835.00	875.00	835.00	821.75	831,584
2020-06-15	790.00	823.50	770.00	821.75	757,278
2020-06-12	790.00	859.50	762.00	805.25	910,998
2020-06-11	864.00	874.50	806.50	816.50	910,142
2020-06-10	945.00	957.50	869.00	895.00	719,401
2020-06-09	985.00	997.50	880.00	936.75	1,480,227
2020-06-08	997.00	1,038.00	957.00	986.50	1,539,675
2020-06-05	921.50	1,011.00	918.50	1,000.00	1,373,747
2020-06-04	913.00	931.50	878.50	909.00	1,122,577
2020-06-03	909.50	919.00	887.00	914.25	2,118,103
2020-06-02	903.00	912.00	876.00	896.00	1,154,130
2020-05-29	940.50	940.50	840.50	948.25	1,477,768
2020-05-28	831.50	965.00	826.50	948.25	1,923,237
2020-05-27	798.00	869.00	798.00	788.75	1,799,738
2020-05-26	724.50	819.50	724.50	788.75	1,759,536
2020-05-22	679.50	692.00	620.00	680.25	1,183,248
2020-05-21	650.00	688.00	620.50	680.25	3,862,079
2020-05-20	587.00	587.00	540.50	578.00	1,131,425
2020-05-19	489.80	600.00	489.00	586.00	2,780,895
2020-05-18	479.00	492.00	458.60	473.00	3,822,953
2020-05-15	518.50	534.50	472.00	474.30	2,066,764
2020-05-14	479.80	510.00	453.20	498.65	1,307,370
2020-05-13	456.40	509.50	452.00	482.00	1,827,111
2020-05-12	579.00	589.50	429.80	457.00	3,408,434
2020-05-11	552.50	598.50	550.00	583.75	766,083
2020-05-07	566.00	583.00	535.50	563.00	664,110
2020-05-06	588.00	594.50	552.50	564.50	795,861
2020-05-05	577.00	593.50	551.00	565.75	708,793
2020-05-04	600.00	600.00	555.00	587.75	726,718
2020-04-30	695.50	728.00	638.50	677.00	824,616
2020-04-29	637.00	691.00	613.50	677.00	2,634,445
2020-04-28	626.00	645.00	615.50	606.50	648,075
2020-04-27	605.00	629.00	593.00	606.50	740,659
2020-04-24	611.00	612.00	560.00	600.25	1,391,753
2020-04-23	600.50	613.50	594.00	609.50	810,688
2020-04-22	603.00	605.50	583.00	589.00	373,288
2020-04-21	609.00	614.00	581.00	589.00	577,225
2020-04-20	664.00	669.50	613.50	621.00	475,420
2020-04-17	615.00	671.50	615.00	635.25	584,349
2020-04-16	581.00	609.00	562.00	596.50	892,986
2020-04-15	657.50	666.00	564.00	575.00	1,339,255
2020-04-14	733.50	755.50	659.50	708.00	712,488
2020-04-10	675.00	708.00	675.00	708.00	0
2020-04-09	675.00	749.50	670.00	708.00	1,179,660
2020-04-08	604.00	702.50	593.50	656.75	1,328,948
2020-04-07	550.00	657.50	550.00	556.25	1,435,137
2020-04-06	490.60	577.00	485.00	477.10	852,720
2020-04-03	481.20	485.40	460.80	477.00	65,708
2020-04-03	481.20	506.00	460.80	477.10	710,877
2020-04-02	475.60	503.00	460.20	477.00	750,912
2020-04-02	475.60	503.00	467.80	478.80	508,439
2020-04-01	535.00	551.50	463.00	475.60	1,189,475
2020-04-01	535.00	551.50	469.20	542.25	710,152
2020-03-31	555.00	584.00	547.50	548.25	590,113
2020-03-30	561.00	577.00	507.00	568.75	517,912
2020-03-27	570.50	574.50	547.50	565.50	750,167
2020-03-26	574.50	585.00	530.50	563.50	630,357
2020-03-25	577.00	679.00	563.00	550.50	911,151
2020-03-24	499.40	573.50	482.20	502.00	1,006,524
2020-03-23	496.20	500.00	342.60	537.75	1,093,141
2020-03-20	336.20	571.00	334.00	302.50	1,970,746
2020-03-19	384.20	388.40	184.00	381.90	3,723,000
2020-03-18	470.20	480.00	400.00	468.10	399,194
2020-03-17	541.00	564.00	398.00	526.00	1,673,753
2020-03-16	787.00	819.50	495.00	871.75	2,165,696
2020-03-13	901.50	942.00	829.50	890.75	933,661
2020-03-12	973.50	981.50	897.00	1,018.00	297,778
2020-03-11	999.00	1,071.00	966.00	974.50	837,194
2020-03-10	1,053.00	1,103.00	968.50	1,052.50	755,382
2020-03-09	1,026.00	1,077.00	997.50	1,084.50	653,584
2020-03-06	1,127.00	1,127.00	1,037.00	1,084.50	1,407,647
2020-03-05	1,165.00	1,199.00	1,138.00	1,155.50	723,806
2020-03-04	1,189.00	1,210.00	1,154.00	1,187.50	760,828
2020-03-03	1,122.00	1,234.00	1,122.00	1,117.50	910,077
2020-03-02	1,252.00	1,280.00	1,099.00	1,224.50	678,640
2020-02-28	1,162.00	1,233.00	1,126.00	1,218.00	595,634
2020-02-27	1,320.00	1,320.00	1,160.00	1,318.50	1,065,284
2020-02-26	1,400.00	1,430.00	1,306.00	1,448.00	817,354
2020-02-25	1,623.00	1,662.00	1,457.00	1,653.00	685,947
2020-02-24	1,840.00	1,842.00	1,680.00	1,894.00	835,085
2020-02-21	1,891.00	1,908.00	1,877.00	1,894.00	256,474
2020-02-20	1,950.00	1,950.00	1,870.00	1,892.00	198,813
2020-02-19	1,919.00	1,950.00	1,913.00	1,946.00	321,948
2020-02-18	1,895.00	1,935.00	1,895.00	1,924.50	306,575
2020-02-17	1,905.00	1,944.00	1,866.00	1,935.00	464,751
2020-02-14	1,901.00	1,912.00	1,875.00	1,897.00	126,399
2020-02-13	1,882.00	1,905.00	1,875.00	1,882.00	265,405
2020-02-12	1,909.00	1,928.00	1,885.00	1,897.50	355,867
2020-02-11	1,868.00	1,923.00	1,868.00	1,913.00	303,645
2020-02-10	1,857.00	1,878.00	1,829.00	1,860.00	287,132
2020-02-07	1,816.00	1,883.00	1,801.00	1,869.50	809,465
2020-02-06	1,835.00	1,835.00	1,787.00	1,812.00	167,984
2020-02-05	1,748.00	1,856.00	1,725.00	1,790.00	340,559
2020-02-04	1,684.00	1,739.00	1,673.00	1,736.00	1,380,504
2020-02-03	1,698.00	1,719.00	1,686.00	1,693.00	1,317,256
2020-01-31	1,713.00	1,746.00	1,701.00	1,727.50	151,604
2020-01-30	1,709.00	1,756.00	1,709.00	1,727.50	259,520
2020-01-29	1,734.00	1,759.00	1,718.00	1,746.00	229,085
2020-01-28	1,765.00	1,765.00	1,699.00	1,737.00	419,399
2020-01-27	1,801.00	1,801.00	1,734.00	1,743.00	507,937
2020-01-24	1,810.00	1,823.00	1,790.00	1,801.50	296,261
2020-01-23	1,809.00	1,820.00	1,784.00	1,798.00	261,981
2020-01-22	1,796.00	1,836.00	1,791.00	1,801.50	585,506
2020-01-21	1,757.00	1,809.00	1,757.00	1,805.00	371,676
2020-01-20	1,767.00	1,796.00	1,767.00	1,781.00	179,682
2020-01-17	1,777.00	1,800.00	1,763.00	1,794.50	218,579
2020-01-16	1,820.00	1,842.00	1,777.00	1,784.00	211,160
2020-01-15	1,771.00	1,822.00	1,771.00	1,821.00	222,595
2020-01-14	1,817.00	1,817.00	1,770.00	1,803.50	530,536
2020-01-13	1,839.00	1,839.00	1,788.00	1,812.50	552,456
2020-01-10	1,729.00	1,830.00	1,714.00	1,823.00	1,029,831
2020-01-09	1,685.00	1,712.00	1,672.00	1,706.00	305,387
2020-01-08	1,650.00	1,675.00	1,641.00	1,672.50	199,442
2020-01-07	1,667.00	1,698.00	1,645.00	1,674.00	278,998
2020-01-06	1,661.00	1,674.00	1,619.00	1,670.50	323,405
2020-01-03	1,725.00	1,725.00	1,651.00	1,673.00	317,345
2020-01-02	1,695.00	1,728.00	1,695.00	1,722.00	152,870
2020-01-01	1,700.00	1,707.50	1,700.00	1,707.50	0
2019-12-31	1,700.00	1,730.00	1,689.00	1,707.50	60,887
2019-12-30	1,699.00	1,727.00	1,688.00	1,699.50	127,325
2019-12-27	1,700.00	1,704.00	1,680.00	1,695.00	284,218
2019-12-25	1,660.00	1,699.00	1,660.00	1,699.00	0
2019-12-24	1,660.00	1,707.00	1,660.00	1,699.00	236,177
2019-12-23	1,695.00	1,728.00	1,677.00	1,686.00	971,972
2019-12-20	1,733.00	1,763.00	1,693.00	1,710.00	1,194,524
2019-12-19	1,712.00	1,752.00	1,690.00	1,741.00	371,498
2019-12-18	1,680.00	1,725.00	1,660.00	1,703.00	794,598
2019-12-17	1,661.00	1,684.00	1,618.00	1,667.00	823,289
2019-12-16	1,600.00	1,704.00	1,598.00	1,659.50	570,616
2019-12-13	1,542.00	1,616.00	1,523.00	1,574.00	1,107,402
2019-12-12	1,550.00	1,550.00	1,493.00	1,501.50	184,332
2019-12-11	1,534.00	1,540.00	1,508.00	1,536.50	200,938
2019-12-10	1,570.00	1,570.00	1,512.00	1,522.00	205,352
2019-12-09	1,534.00	1,567.00	1,523.00	1,556.50	608,108
2019-12-06	1,498.00	1,588.00	1,498.00	1,518.00	364,772
2019-12-05	1,539.00	1,539.00	1,507.00	1,517.00	571,244
2019-12-04	1,497.00	1,522.00	1,473.00	1,517.00	1,146,468
2019-12-03	1,482.00	1,483.00	1,454.00	1,472.00	269,253
2019-11-29	1,460.00	1,491.00	1,460.00	1,480.00	204,307
2019-11-28	1,477.00	1,484.00	1,461.00	1,478.00	243,250
2019-11-27	1,412.00	1,483.00	1,412.00	1,472.50	470,918
2019-11-26	1,391.00	1,439.00	1,391.00	1,426.50	678,862
2019-11-25	1,380.00	1,434.00	1,380.00	1,405.00	409,429
2019-11-22	1,417.00	1,419.00	1,349.00	1,383.00	1,284,373
2019-11-21	1,415.00	1,500.00	1,390.00	1,413.00	2,682,023
2019-11-20	1,361.00	1,368.00	1,345.00	1,349.50	710,211
2019-11-19	1,316.00	1,359.00	1,296.00	1,349.50	973,828
2019-11-18	1,309.00	1,325.00	1,300.00	1,306.00	345,425
2019-11-15	1,260.00	1,335.00	1,260.00	1,317.50	634,880
2019-11-14	1,240.00	1,260.00	1,240.00	1,259.00	212,579
2019-11-13	1,221.00	1,257.00	1,221.00	1,248.50	220,824
2019-11-12	1,263.00	1,263.00	1,225.00	1,236.50	163,406
2019-11-11	1,285.00	1,285.00	1,235.00	1,256.50	386,010
2019-11-08	1,287.00	1,290.00	1,273.00	1,277.00	157,840
2019-11-07	1,284.00	1,305.00	1,268.00	1,279.50	165,259
2019-11-06	1,278.00	1,316.00	1,278.00	1,281.00	334,160
2019-11-05	1,266.00	1,282.00	1,263.00	1,279.00	612,826
2019-11-04	1,255.00	1,282.00	1,251.00	1,264.50	165,081
2019-11-01	1,258.00	1,260.00	1,258.00	1,260.00	0
2019-10-31	1,258.00	1,273.00	1,233.00	1,260.00	194,794
2019-10-30	1,237.00	1,260.00	1,237.00	1,258.00	157,227
2019-10-29	1,256.00	1,256.00	1,235.00	1,246.00	160,721
2019-10-28	1,244.00	1,259.00	1,238.00	1,246.00	165,286
2019-10-25	1,258.00	1,258.00	1,245.00	1,252.00	205,789
2019-10-24	1,226.00	1,266.00	1,226.00	1,249.00	234,147
2019-10-23	1,246.00	1,257.00	1,238.00	1,250.50	927,618
2019-10-22	1,250.00	1,269.00	1,227.00	1,243.50	1,080,463
2019-10-21	1,235.00	1,287.00	1,234.00	1,251.50	1,326,110
2019-10-18	1,171.00	1,236.00	1,171.00	1,232.00	3,949,234
2019-10-17	1,147.00	1,188.00	1,134.00	1,164.00	1,090,236
2019-10-16	1,126.00	1,152.00	1,107.00	1,144.50	2,395,587
2019-10-15	1,090.00	1,131.00	1,090.00	1,114.50	1,725,664
2019-10-14	1,090.00	1,095.00	1,063.00	1,088.00	365,920
2019-10-11	1,016.00	1,112.00	1,005.00	1,081.50	2,431,513
2019-10-10	921.50	938.50	918.00	919.25	217,807
2019-10-09	924.50	940.00	916.00	919.25	278,952
2019-10-08	948.00	948.00	920.00	927.25	154,601
2019-10-07	930.00	943.50	924.00	939.75	117,045
2019-10-04	930.00	935.50	917.50	923.75	210,044
2019-10-03	911.50	929.00	911.50	923.50	120,851
2019-10-02	949.00	950.00	926.00	944.75	240,123
2019-10-01	905.50	949.00	905.50	944.75	1,880,269
2019-09-30	918.00	919.00	904.50	916.25	182,605
2019-09-27	877.50	920.00	877.50	916.75	765,350
2019-09-26	904.00	904.00	883.00	885.50	424,631
2019-09-25	900.00	910.50	881.50	898.50	813,448
2019-09-24	920.00	920.00	870.00	886.50	197,291
2019-09-23	880.00	933.00	871.00	878.75	978,680
2019-09-20	784.00	848.00	784.00	846.00	603,593
2019-09-19	789.00	800.50	784.00	794.50	61,168
2019-09-18	782.50	803.00	774.50	790.75	155,857
2019-09-17	802.50	807.00	788.50	801.50	111,043
2019-09-16	778.50	807.00	778.50	802.75	154,080
2019-09-13	801.00	809.50	793.00	805.75	103,597
2019-09-12	813.00	813.00	791.00	798.50	321,849
2019-09-11	775.00	811.50	759.50	810.75	536,932
2019-09-10	746.50	768.00	740.00	764.25	390,141
2019-09-09	715.50	744.50	715.50	734.50	76,961
2019-09-06	710.50	745.50	710.50	737.00	125,056
2019-09-05	708.00	743.50	680.50	735.75	359,445
2019-09-04	739.00	753.50	736.50	737.25	89,084
2019-09-03	740.00	740.50	732.50	737.25	95,952
2019-09-02	718.00	755.00	717.50	747.25	120,725
2019-08-30	748.00	761.50	745.50	749.75	106,420
2019-08-29	747.00	748.00	737.00	744.25	49,018
2019-08-28	769.50	769.50	741.00	744.25	253,005
2019-08-27	752.50	767.00	738.50	758.50	186,396
2019-08-23	753.00	761.50	745.00	753.00	69,063
2019-08-22	748.00	760.50	744.00	753.00	237,757
2019-08-21	755.00	755.50	734.50	745.75	146,180
2019-08-20	752.00	752.00	725.00	739.75	137,426
2019-08-19	726.00	740.50	726.00	736.50	168,094
2019-08-16	715.00	723.00	699.00	721.50	289,494
2019-08-15	724.50	726.00	705.00	710.25	526,191
2019-08-14	758.50	761.00	714.00	719.75	440,843
2019-08-13	765.00	765.00	734.50	752.50	330,493
2019-08-12	765.00	780.00	748.00	750.25	171,013
2019-08-09	781.50	781.50	767.00	769.75	125,532
2019-08-08	795.00	795.00	773.50	776.75	141,252
2019-08-07	784.00	787.00	768.00	776.00	291,389
2019-08-06	771.00	786.00	765.50	773.00	227,656
2019-08-05	765.50	770.50	755.50	767.25	265,612
2019-08-02	760.00	768.00	748.00	761.75	164,032
2019-08-01	761.50	769.50	756.00	766.25	307,089
2019-07-31	758.00	765.00	751.00	758.75	201,060
2019-07-30	785.50	785.50	752.00	754.50	248,510
2019-07-29	770.00	791.00	770.00	778.75	384,672
2019-07-26	770.50	779.00	768.50	774.50	276,398
2019-07-25	781.00	790.00	771.50	772.25	478,987
2019-07-24	779.00	789.50	778.50	781.75	125,663
2019-07-23	780.50	793.00	776.00	784.25	164,034
2019-07-22	791.00	805.00	780.50	784.00	241,294
2019-07-19	778.50	788.50	778.00	780.00	274,339
2019-07-18	774.00	786.00	766.00	778.75	645,738
2019-07-17	811.50	811.50	768.50	777.50	564,845
2019-07-16	798.00	813.50	783.50	801.75	562,524
2019-07-15	863.00	863.00	794.00	804.00	739,654
2019-07-12	885.00	898.50	855.00	858.75	639,082
2019-07-11	831.50	883.00	831.50	880.75	2,337,402
2019-07-10	847.50	848.00	838.00	844.75	365,804
2019-07-09	848.00	851.00	834.00	844.00	257,584
2019-07-08	847.50	860.50	847.50	853.25	290,625
2019-07-05	864.00	864.00	836.50	850.00	389,103
2019-07-04	873.00	873.00	848.00	859.25	263,961
2019-07-03	834.50	878.00	834.50	860.50	581,561
2019-07-02	849.50	859.50	839.00	850.50	354,348
2019-06-28	824.50	835.00	817.00	833.50	426,166
2019-06-27	831.00	833.50	819.50	820.75	265,998
2019-06-26	832.50	845.00	819.00	826.00	299,346
2019-06-25	838.00	842.00	824.50	828.00	396,899
2019-06-24	840.00	847.50	834.50	836.75	226,179
2019-06-21	873.50	873.50	835.00	843.50	345,092
2019-06-20	853.50	855.50	841.50	843.50	334,245
2019-06-19	863.00	873.50	842.50	850.00	376,333
2019-06-18	889.50	889.50	849.50	859.50	537,902
2019-06-17	891.50	898.00	869.00	886.00	521,575
2019-06-14	894.50	900.50	883.50	893.75	318,052
2019-06-13	904.50	911.50	893.50	895.50	293,618
2019-06-12	904.50	920.50	904.50	908.75	444,046
2019-06-11	901.00	920.50	901.00	911.50	870,342
2019-06-10	902.50	911.00	897.00	904.00	311,986
2019-06-07	900.00	910.00	900.00	903.50	228,532
2019-06-06	895.50	909.00	894.50	902.00	312,171
2019-06-05	851.50	905.00	851.50	897.75	168,300
2019-06-04	889.00	900.50	886.50	892.00	386,013
2019-05-31	898.00	900.00	880.50	899.75	455,625
2019-05-30	893.00	904.00	889.00	899.75	239,426
2019-05-29	902.00	903.00	887.50	889.50	302,288
2019-05-28	914.50	914.50	891.50	898.75	327,147
2019-05-24	900.00	915.00	898.00	906.25	239,954
2019-05-23	885.00	913.00	872.50	907.00	302,336
2019-05-22	910.00	911.00	890.00	894.25	108,915
2019-05-21	912.50	930.00	911.50	915.25	276,745
2019-05-20	921.50	924.50	910.50	912.50	596,358
2019-05-17	925.50	938.00	921.50	927.25	134,455
2019-05-16	921.50	934.50	917.00	933.50	210,560
2019-05-15	930.00	939.00	924.50	928.00	206,623
2019-05-14	924.50	938.50	923.50	933.00	291,540
2019-05-13	936.00	938.00	924.50	928.00	278,936
2019-05-10	937.00	939.50	925.00	937.25	274,603
2019-05-09	935.00	935.00	921.50	925.00	190,894
2019-05-08	957.50	962.50	933.50	939.00	223,671
2019-05-07	957.00	973.50	950.00	953.50	306,780
2019-05-03	963.50	969.00	953.00	959.50	188,563
2019-05-02	945.00	960.50	935.00	957.75	461,827
2019-04-30	921.00	934.50	914.00	929.75	244,895
2019-04-29	909.00	924.50	907.50	914.75	334,994
2019-04-26	900.00	911.00	897.00	906.00	150,047
2019-04-25	889.00	897.50	883.50	897.00	349,250
2019-04-24	890.00	899.00	888.00	889.25	173,965
2019-04-23	900.00	900.00	884.50	892.00	122,586

Share	Price	Change
Skillcast (SKL)	39.00	20%
Hss Hire (HSS)	9.34	16.75%
Scirocco Energy (SCIR)	0.25	11.11%
Helium One (HE1)	1.375	7.84%
Alien Metals (UFO)	0.225	7.14%

Share	Price	Change
Active Energy (AEG)	0.30	-14.29%
Sareum (SAR)	23.25	-13.08%
Keras Res (KRS)	1.70	-10.53%
Ovoca Bio (OVB)	0.65	-10.34%
Bowleven (BLVN)	0.20	-9.09%

Share	Price	Volume
88 Energy (88E)	0.225	288,601,549
Baron Oil (BOIL)	0.065	144,586,929
Alien Metals (UFO)	0.225	140,247,330
Premier African Minerals (PREM)	0.185	80,802,295
Bezant Res (BZT)	0.0215	67,263,782