EQN.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-12-10	179.80	179.80	179.80	179.80	0
2021-12-09	182.00	182.00	179.80	179.80	5,167,428
2021-12-08	180.00	180.00	179.60	179.60	304,194
2021-12-07	179.80	180.00	179.60	180.00	68,609
2021-12-06	180.00	180.00	179.60	179.60	49,495
2021-12-03	180.00	180.00	179.60	179.60	49,435
2021-12-02	179.80	180.00	179.60	179.60	187,601
2021-12-01	180.00	180.00	179.60	179.60	416,903
2021-11-30	179.60	179.80	179.60	179.80	239,167
2021-11-29	179.60	179.80	179.60	179.60	35,413
2021-11-26	180.00	180.00	179.60	179.60	61,442
2021-11-25	179.60	179.60	179.60	179.60	72,753
2021-11-24	179.40	179.60	179.40	179.60	131,455
2021-11-23	179.80	179.80	179.60	179.60	39,383
2021-11-22	179.60	179.80	179.60	179.60	168,541
2021-11-19	179.80	179.80	179.60	179.60	33,741
2021-11-18	179.60	179.60	179.60	179.60	128,653
2021-11-17	179.60	179.60	179.40	179.40	3,289,932
2021-11-16	179.60	179.80	179.60	179.80	409,618
2021-11-15	179.80	179.80	179.60	179.60	51,599
2021-11-12	179.80	179.80	179.40	179.40	197,982
2021-11-11	179.40	179.60	179.40	179.40	265,627
2021-11-10	179.80	179.80	179.40	179.40	2,028,461
2021-11-09	179.60	179.80	179.60	179.60	171,786
2021-11-08	179.60	179.80	179.40	179.80	364,432
2021-11-05	179.20	179.60	179.20	179.20	7,147,332
2021-11-04	178.80	180.60	178.60	178.80	2,274,357
2021-11-03	178.60	178.80	178.60	178.60	876,328
2021-11-02	178.60	178.60	178.40	178.40	229,046
2021-11-01	178.60	179.00	178.60	178.80	123,309
2021-10-29	178.80	178.80	178.40	178.40	138,879
2021-10-28	179.00	179.00	178.80	178.80	509,523
2021-10-27	179.00	179.00	178.80	179.00	153,251
2021-10-26	179.00	179.00	179.00	179.00	182,467
2021-10-25	178.80	179.00	178.80	178.80	78,945
2021-10-22	179.00	179.00	179.00	179.00	145,044
2021-10-21	178.80	179.00	178.80	179.00	1,001,325
2021-10-20	179.20	179.20	178.60	178.60	368,687
2021-10-19	180.00	180.00	179.20	179.40	5,116,707
2021-10-18	179.40	179.40	179.20	179.40	84,455
2021-10-15	179.00	179.20	179.00	179.00	237,186
2021-10-14	179.00	179.40	179.00	179.00	82,496
2021-10-13	179.00	179.60	179.00	179.40	519,756
2021-10-12	179.80	179.80	178.80	179.00	2,792,320
2021-10-11	179.80	179.80	178.80	178.80	281,278
2021-10-08	179.80	179.80	178.80	178.80	182,568
2021-10-07	179.00	179.00	178.80	179.00	258,665
2021-10-06	178.80	179.00	178.80	179.00	109,834
2021-10-05	178.80	180.00	178.80	179.80	310,074
2021-10-04	179.00	179.40	178.80	178.80	687,204
2021-10-01	179.00	179.40	178.60	178.80	3,231,121
2021-09-30	179.00	179.60	179.00	179.00	2,086,073
2021-09-29	179.00	180.00	179.00	179.00	141,303
2021-09-28	178.80	179.20	178.80	179.00	142,336
2021-09-27	178.80	179.40	178.80	179.40	184,153
2021-09-24	179.00	179.00	178.80	178.80	5,270,606
2021-09-23	179.80	179.80	178.80	178.80	736,217
2021-09-22	179.60	179.60	178.60	178.60	13,720,954
2021-09-21	178.80	179.40	178.80	179.00	95,632
2021-09-20	179.00	179.40	178.80	178.80	407,337
2021-09-17	179.00	179.40	178.80	179.40	1,507,051
2021-09-16	179.40	179.40	178.80	178.80	1,212,567
2021-09-15	178.80	178.80	178.80	178.80	816,331
2021-09-14	179.80	179.80	178.80	178.80	224,757
2021-09-13	180.00	180.00	178.80	178.80	407,345
2021-09-10	179.20	180.00	178.80	178.80	74,021
2021-09-09	179.20	179.20	178.80	178.80	475,472
2021-09-08	179.80	179.80	179.00	179.00	180,566
2021-09-07	180.00	180.00	179.00	179.00	454,820
2021-09-06	179.60	179.60	179.00	179.00	150,161
2021-09-03	179.60	179.80	179.00	179.60	476,644
2021-09-02	179.80	179.80	179.00	179.00	2,102,898
2021-09-01	178.80	179.00	178.80	179.00	2,277,305
2021-08-31	180.00	180.00	178.80	178.80	508,415
2021-08-30	179.00	179.00	179.00	179.00	0
2021-08-27	179.20	179.40	179.00	179.00	7,614,057
2021-08-26	179.80	179.80	178.80	179.80	151,757
2021-08-25	178.60	179.00	178.40	178.60	692,168
2021-08-24	178.60	178.60	178.40	178.40	69,770
2021-08-23	178.40	178.60	178.20	178.40	1,007,764
2021-08-20	179.00	179.00	178.20	178.40	483,433
2021-08-19	178.60	179.00	178.20	178.40	935,099
2021-08-18	182.80	182.80	178.20	178.20	186,795
2021-08-17	178.20	178.60	178.20	178.60	3,901,737
2021-08-16	179.00	179.40	178.20	178.20	3,100,622
2021-08-13	178.20	178.80	178.20	178.60	224,927
2021-08-12	178.00	178.40	178.00	178.20	1,025,449
2021-08-11	178.40	178.40	178.00	178.40	502,595
2021-08-10	177.80	178.40	177.80	178.40	179,398
2021-08-09	178.80	178.80	177.80	177.80	10,417,097
2021-08-06	178.80	178.80	177.80	177.80	3,096,865
2021-08-05	177.80	178.60	177.80	178.60	8,404,001
2021-08-04	178.20	178.20	177.80	177.80	21,734,155
2021-08-03	178.00	178.20	177.80	178.00	5,438,912
2021-08-02	178.00	178.40	177.80	178.20	29,825,474
2021-07-30	178.00	179.00	178.00	179.00	2,118,703
2021-07-29	179.00	179.00	177.80	178.40	19,989,054
2021-07-28	178.40	179.00	178.40	178.40	23,382,237
2021-07-27	178.40	179.00	178.20	178.40	2,027,156
2021-07-26	178.60	179.00	178.40	178.40	4,404,646
2021-07-23	178.40	178.80	178.20	178.60	7,696,839
2021-07-22	178.00	178.80	178.00	178.60	352,823
2021-07-21	178.60	178.80	178.20	178.40	21,130,367
2021-07-20	178.60	179.00	178.00	178.00	646,075
2021-07-19	178.80	179.00	178.00	178.40	600,588
2021-07-16	180.40	180.40	178.20	178.60	781,841
2021-07-15	179.00	179.80	178.60	178.80	405,005
2021-07-14	179.20	179.80	179.00	179.00	122,576
2021-07-13	179.00	180.40	178.80	179.20	476,553
2021-07-12	183.00	183.00	178.40	178.80	2,235,399
2021-07-09	179.60	180.00	178.20	179.00	1,298,735
2021-07-08	180.40	180.40	178.80	178.80	419,563
2021-07-07	180.40	180.40	179.00	179.00	275,967
2021-07-06	180.00	180.40	178.80	179.40	677,462
2021-07-05	180.40	180.60	179.60	179.60	470,896
2021-07-02	180.20	180.40	178.00	180.20	688,119
2021-07-01	179.60	180.40	178.60	179.60	3,253,893
2021-06-30	179.60	180.20	179.40	179.60	1,692,341
2021-06-29	179.60	180.20	179.40	179.60	1,535,323
2021-06-28	180.00	180.60	179.60	179.60	800,509
2021-06-25	179.80	180.80	179.60	179.60	2,973,363
2021-06-24	180.10	180.20	179.20	179.80	4,451,732
2021-06-23	181.00	181.80	179.80	180.00	4,528,064
2021-06-22	181.40	182.00	181.00	181.00	661,787
2021-06-21	182.40	182.60	181.00	182.00	597,439
2021-06-18	182.00	182.40	180.20	181.20	3,400,658
2021-06-17	181.00	182.20	181.00	182.00	353,776
2021-06-16	182.60	182.60	182.00	182.00	343,972
2021-06-15	182.40	182.40	181.80	182.40	1,045,584
2021-06-14	182.40	182.80	182.00	182.00	2,821,625
2021-06-11	182.40	184.00	181.80	182.00	1,129,952
2021-06-10	182.00	182.40	181.60	182.20	1,162,148
2021-06-09	182.00	182.60	181.80	182.00	440,077
2021-06-08	182.00	184.40	182.00	182.40	344,007
2021-06-07	186.00	186.00	182.00	182.20	6,736,831
2021-06-04	184.00	186.40	181.40	182.80	5,617,581
2021-06-03	181.40	183.40	181.20	182.40	301,471
2021-06-02	182.00	182.20	180.40	181.00	3,859,240
2021-06-01	180.60	183.60	180.60	181.00	1,474,307
2021-05-28	179.00	182.20	179.00	181.40	20,941,317
2021-05-27	184.00	184.00	179.40	179.40	46,936,973
2021-05-26	165.20	170.00	165.20	168.40	2,985,881
2021-05-25	167.20	172.00	167.20	169.80	1,462,192
2021-05-24	174.00	174.00	171.20	171.60	959,363
2021-05-21	174.00	174.00	171.00	172.00	3,619,014
2021-05-20	172.80	172.80	170.00	172.60	519,485
2021-05-19	168.60	172.80	168.60	172.00	445,948
2021-05-18	168.00	172.60	168.00	172.40	1,641,138
2021-05-17	172.40	173.20	171.40	172.40	594,251
2021-05-14	166.60	172.60	166.60	172.00	990,956
2021-05-13	170.60	171.60	168.00	170.80	997,029
2021-05-12	170.20	171.80	169.80	170.00	741,712
2021-05-11	173.00	173.80	170.60	170.80	1,060,954
2021-05-10	174.00	174.00	172.40	174.00	1,033,412
2021-05-07	171.00	173.00	171.00	173.00	608,608
2021-05-06	174.20	174.60	170.80	172.20	8,010,371
2021-05-05	173.60	175.40	173.60	174.40	1,332,469
2021-05-04	175.00	175.80	174.00	174.00	2,257,706
2021-04-30	171.00	175.80	171.00	175.00	705,239
2021-04-29	175.20	176.20	175.00	175.20	2,732,595
2021-04-28	174.00	176.60	173.20	176.00	22,610,507
2021-04-27	160.40	163.40	159.80	162.40	332,799
2021-04-26	161.00	165.40	160.80	161.40	590,212
2021-04-23	160.40	161.60	158.60	161.60	388,290
2021-04-22	160.00	161.80	156.80	160.00	741,677
2021-04-21	160.00	163.00	160.00	160.00	1,337,586
2021-04-20	163.60	164.20	162.20	163.00	1,757,754
2021-04-19	162.60	166.20	155.00	163.40	6,065,240
2021-04-16	136.40	140.20	136.40	137.60	482,162
2021-04-15	139.00	141.00	138.80	138.80	255,643
2021-04-14	140.00	141.20	138.20	139.00	300,721
2021-04-13	134.60	139.00	132.60	139.00	768,499
2021-04-12	136.00	136.00	132.60	134.00	682,561
2021-04-09	132.00	135.40	131.80	134.00	446,736
2021-04-08	132.80	136.20	132.80	135.20	305,889
2021-04-07	136.00	136.40	133.40	135.20	336,300
2021-04-06	132.00	138.60	131.60	136.00	686,029
2021-04-01	123.00	132.60	118.60	130.00	1,055,519
2021-03-31	133.00	133.00	126.80	129.20	688,144
2021-03-30	134.60	135.60	130.20	131.80	536,497
2021-03-29	139.20	139.20	133.40	134.40	198,419
2021-03-26	138.80	138.80	134.00	136.20	311,186
2021-03-25	135.40	136.00	134.20	134.60	208,004
2021-03-24	142.00	142.00	135.60	136.60	163,409
2021-03-23	135.80	141.00	135.80	138.00	300,518
2021-03-22	142.60	142.60	137.80	139.00	405,756
2021-03-19	136.80	140.20	136.40	138.40	1,099,123
2021-03-18	131.00	140.20	131.00	139.00	439,682
2021-03-17	131.00	134.60	131.00	133.00	409,532
2021-03-16	134.00	134.00	131.00	133.00	383,900
2021-03-15	132.00	137.00	131.20	133.40	430,570
2021-03-12	138.00	138.00	132.80	135.80	341,691
2021-03-11	128.00	135.60	128.00	135.60	341,679
2021-03-10	133.20	137.00	129.80	131.00	781,668
2021-03-09	138.00	138.80	135.80	136.60	635,059
2021-03-08	146.60	147.00	137.80	138.20	718,048
2021-03-05	146.80	148.60	142.60	144.60	711,511
2021-03-04	143.60	149.00	143.60	148.00	481,462
2021-03-03	148.00	150.40	144.80	146.60	624,982
2021-03-02	140.00	149.20	138.40	147.80	988,439
2021-03-01	141.00	145.60	138.80	140.20	673,423
2021-02-26	139.40	143.40	138.00	142.00	1,266,675
2021-02-25	138.00	139.60	137.00	138.80	256,867
2021-02-24	135.00	140.00	133.60	138.00	858,885
2021-02-23	135.00	138.80	134.80	135.00	5,063,686
2021-02-22	135.00	136.40	133.60	135.00	1,033,070
2021-02-19	138.60	140.20	135.00	135.60	677,055
2021-02-18	142.00	143.00	140.60	141.40	465,118
2021-02-17	143.20	145.20	141.40	144.60	1,905,778
2021-02-16	146.00	146.00	139.40	143.00	746,646
2021-02-15	146.20	146.60	143.80	144.40	396,374
2021-02-12	148.00	148.00	144.00	146.20	740,455
2021-02-11	149.40	149.40	144.80	145.00	906,730
2021-02-10	145.60	149.60	141.40	145.00	3,629,310
2021-02-09	160.00	172.80	150.00	150.00	6,102,341
2021-02-08	122.40	122.40	115.60	115.60	1,054,283
2021-02-05	119.20	120.60	119.00	119.00	381,036
2021-02-04	122.40	122.40	118.60	119.00	383,080
2021-02-03	124.60	124.60	120.80	123.20	322,710
2021-02-02	116.60	122.40	116.60	121.80	330,718
2021-02-01	120.00	120.00	117.40	118.60	336,326
2021-01-29	123.60	123.60	115.40	116.80	391,376
2021-01-28	120.00	121.60	119.40	120.00	251,372
2021-01-27	118.60	122.80	118.60	121.60	215,695
2021-01-26	117.60	119.00	115.20	117.60	239,656
2021-01-25	115.60	115.60	115.00	115.00	667,938
2021-01-22	125.00	125.40	115.60	116.00	535,317
2021-01-21	120.80	121.80	118.40	120.20	492,292
2021-01-20	116.80	120.80	115.00	120.00	392,534
2021-01-19	117.00	117.60	115.00	116.40	379,352
2021-01-18	115.40	118.80	115.40	117.00	335,118
2021-01-15	118.20	118.80	115.00	118.80	1,704,374
2021-01-14	119.00	119.20	115.60	117.20	295,741
2021-01-13	124.60	124.60	117.60	118.40	183,790
2021-01-12	120.60	122.40	115.40	121.80	2,531,308
2021-01-11	121.60	122.80	114.20	117.00	450,207
2021-01-08	120.00	120.00	114.80	118.20	868,316
2021-01-07	121.20	122.80	117.80	120.00	822,925
2021-01-06	110.60	119.40	110.00	118.80	604,114
2021-01-05	112.20	112.80	110.00	110.00	275,654
2021-01-04	111.60	112.60	110.00	111.40	281,773
2020-12-31	110.80	111.00	110.00	110.40	266,938
2020-12-30	116.80	116.80	110.00	110.40	319,557
2020-12-29	116.60	118.20	115.20	116.00	573,552
2020-12-24	114.40	116.60	113.00	113.60	158,234
2020-12-23	113.60	113.60	110.80	112.00	344,438
2020-12-22	109.80	114.60	107.20	112.00	519,304
2020-12-21	107.60	109.80	106.00	107.60	448,647
2020-12-18	107.00	110.80	107.00	110.60	1,516,734
2020-12-17	108.00	112.40	108.00	109.20	462,817
2020-12-16	112.40	112.40	109.00	109.20	292,288
2020-12-15	108.40	109.20	106.60	108.60	196,226
2020-12-14	110.60	110.60	107.60	108.00	164,495
2020-12-11	112.00	112.00	106.00	108.60	256,803
2020-12-10	107.40	110.40	103.00	108.40	1,301,171
2020-12-09	114.00	114.40	107.00	107.00	614,671
2020-12-08	112.00	114.40	112.00	113.00	268,518
2020-12-07	114.20	116.00	113.40	113.80	1,206,131
2020-12-04	111.20	116.80	111.20	115.00	492,898
2020-12-03	113.20	114.60	112.40	114.60	410,670
2020-12-02	111.20	114.20	111.20	112.40	255,811
2020-12-01	110.00	114.20	110.00	113.00	2,480,743
2020-11-30	111.00	111.60	109.60	109.80	2,003,175
2020-11-27	109.80	110.40	108.00	109.80	480,598
2020-11-26	107.40	110.60	106.20	110.40	432,965
2020-11-25	111.40	111.40	108.60	109.20	325,066
2020-11-24	109.20	112.20	108.80	110.60	904,630
2020-11-23	111.40	111.40	107.40	108.20	978,935
2020-11-20	106.80	110.00	105.60	107.80	7,050,704
2020-11-19	109.20	112.20	107.80	108.80	396,658
2020-11-18	111.00	113.20	110.00	111.60	441,484
2020-11-17	110.60	111.80	108.40	110.00	612,055
2020-11-16	109.80	111.80	108.80	110.40	460,545
2020-11-13	105.20	108.40	105.20	107.20	484,555
2020-11-12	109.00	110.60	106.20	106.20	512,059
2020-11-11	101.60	111.40	101.60	109.80	870,254
2020-11-10	100.00	105.60	100.00	104.40	766,545
2020-11-09	100.80	104.00	99.10	99.20	799,177
2020-11-06	99.60	101.80	96.00	99.90	2,203,522
2020-11-05	106.00	106.00	102.40	103.60	316,521
2020-11-04	101.80	106.40	101.80	102.60	1,469,392
2020-11-03	101.60	104.20	100.00	103.60	2,655,683
2020-11-02	104.20	106.00	98.80	99.60	471,128
2020-10-30	102.80	104.80	98.30	103.40	1,320,109
2020-10-29	106.40	106.40	102.00	102.00	616,216
2020-10-28	111.00	111.00	105.40	106.40	862,231
2020-10-27	111.00	113.00	110.20	112.00	267,463
2020-10-26	118.00	118.00	112.80	112.80	433,015
2020-10-23	117.20	118.40	114.00	117.60	267,973
2020-10-22	112.00	116.60	112.00	115.00	336,660
2020-10-21	116.40	117.60	114.00	115.00	1,960,410
2020-10-20	117.20	117.40	115.20	116.40	206,523
2020-10-16	117.00	119.20	117.00	118.00	479,636
2020-10-15	123.20	123.20	116.40	117.40	490,112
2020-10-14	120.40	121.20	116.00	118.00	624,823
2020-10-13	116.20	125.40	116.00	121.60	2,811,422
2020-10-12	117.00	119.80	115.00	118.60	2,140,897
2020-10-09	114.60	115.20	113.40	115.20	640,714
2020-10-08	113.00	114.40	110.00	113.60	677,165
2020-10-07	115.00	115.00	109.60	112.80	647,332
2020-10-06	110.00	115.00	109.00	115.00	1,542,175
2020-10-05	114.00	114.80	110.40	111.00	278,768
2020-10-02	117.40	117.40	112.80	113.60	474,147
2020-10-01	113.20	118.20	113.20	116.80	1,144,724
2020-09-30	113.20	117.60	112.60	114.00	609,031
2020-09-29	107.00	115.60	107.00	113.00	628,972
2020-09-28	106.80	112.40	105.40	108.40	576,395
2020-09-25	111.80	112.80	108.00	108.40	347,522
2020-09-24	107.60	110.40	107.20	109.20	455,369
2020-09-23	111.40	111.40	109.40	110.00	823,227
2020-09-22	110.20	111.80	110.00	110.00	474,716
2020-09-21	113.20	113.20	107.80	110.00	727,202
2020-09-18	110.00	115.60	110.00	112.40	10,923,708
2020-09-17	112.40	116.00	107.60	111.40	647,316
2020-09-16	109.80	117.00	109.80	115.40	616,201
2020-09-15	113.00	114.20	111.40	113.80	3,071,481
2020-09-14	107.00	114.00	107.00	113.20	468,265
2020-09-11	113.80	113.80	107.20	109.00	561,510
2020-09-10	113.00	113.80	107.00	110.20	283,947
2020-09-09	113.80	113.80	107.40	110.20	506,700
2020-09-08	114.20	114.80	109.00	113.50	366,756
2020-09-07	114.40	114.40	111.40	113.40	292,351
2020-09-04	115.00	115.00	110.20	111.00	294,826
2020-09-03	111.20	119.20	110.20	112.50	632,969
2020-09-02	110.40	114.60	107.80	108.80	5,130,239
2020-09-01	111.80	113.00	107.60	110.50	604,039
2020-08-28	112.00	114.60	110.40	113.70	459,362
2020-08-27	114.40	115.60	112.40	115.00	282,825
2020-08-26	120.00	120.00	110.00	114.30	498,532
2020-08-25	113.20	119.60	113.20	115.40	386,644
2020-08-24	110.20	112.60	108.00	111.90	841,739
2020-08-21	110.00	114.40	109.00	112.00	382,595
2020-08-20	110.00	115.00	110.00	112.70	477,272
2020-08-19	119.20	119.20	112.80	114.60	598,304
2020-08-18	120.00	126.00	118.80	120.60	288,002
2020-08-17	122.20	125.20	121.40	123.50	315,125
2020-08-14	125.20	125.40	122.20	125.20	278,361
2020-08-13	126.40	130.00	125.00	127.00	412,072
2020-08-12	126.80	127.80	125.60	126.50	184,203
2020-08-11	126.80	129.80	126.00	127.30	175,875
2020-08-10	126.00	127.40	123.00	123.60	158,737
2020-08-07	121.00	126.00	120.80	124.50	206,312
2020-08-06	123.80	125.80	120.80	123.80	203,197
2020-08-05	116.60	122.80	116.20	121.10	322,983
2020-08-04	115.00	118.40	112.00	116.70	532,537
2020-08-03	129.00	129.00	116.60	117.70	731,106
2020-07-31	115.00	130.40	115.00	126.00	945,439
2020-07-30	138.00	138.00	103.60	143.60	2,564,710
2020-07-29	140.40	146.00	140.40	143.60	180,907
2020-07-28	137.20	145.60	137.20	144.30	215,141
2020-07-27	138.40	141.00	136.60	139.10	256,349
2020-07-24	144.20	144.40	136.00	139.10	690,373
2020-07-23	143.00	149.80	143.00	147.50	581,028
2020-07-22	145.20	147.80	142.40	146.60	218,786
2020-07-21	151.40	152.20	145.80	146.50	288,964
2020-07-20	140.80	145.80	140.80	143.90	65,618
2020-07-17	140.40	148.60	140.40	143.90	276,943
2020-07-16	139.60	146.60	139.60	144.60	320,924
2020-07-15	144.60	148.60	142.00	147.60	377,404
2020-07-14	140.00	143.00	138.80	142.80	344,104
2020-07-13	148.20	148.20	143.40	145.00	300,366
2020-07-10	140.60	149.00	140.60	145.80	169,844
2020-07-09	147.40	149.20	142.20	143.10	240,225
2020-07-08	146.00	147.40	143.00	145.70	216,106
2020-07-07	146.80	150.20	145.80	147.30	225,691
2020-07-06	151.60	151.60	146.00	150.10	213,830
2020-07-03	151.00	151.00	144.20	147.80	248,136
2020-07-02	154.80	156.20	149.00	150.20	397,796
2020-07-01	150.80	152.00	146.80	151.00	223,558
2020-06-30	151.60	151.80	144.00	151.70	220,111
2020-06-29	149.00	151.80	147.80	150.70	180,531
2020-06-26	157.20	157.20	148.60	155.90	157,570
2020-06-25	156.20	156.60	149.80	160.20	1,038,438
2020-06-24	165.00	165.00	158.80	160.90	388,655
2020-06-23	156.00	164.00	156.00	160.90	778,750
2020-06-22	154.60	158.20	153.40	156.10	1,127,578
2020-06-19	153.60	159.00	153.20	153.30	611,199
2020-06-18	148.20	157.20	148.20	153.30	483,900
2020-06-17	145.20	151.60	145.20	148.50	71,210
2020-06-16	152.40	155.60	148.40	148.50	204,700
2020-06-15	150.40	150.40	145.20	147.70	445,834
2020-06-12	146.40	153.60	145.20	151.40	385,500
2020-06-11	151.20	151.60	146.20	149.80	493,996
2020-06-10	157.40	157.40	151.60	152.60	328,777
2020-06-09	153.40	155.00	149.60	154.00	416,538
2020-06-08	155.60	158.00	152.60	153.80	455,743
2020-06-05	156.40	156.40	150.20	155.40	1,195,390
2020-06-04	155.40	155.80	149.80	152.20	539,965
2020-06-03	146.20	154.80	143.60	151.80	1,086,713
2020-06-02	143.00	146.00	139.00	142.80	517,717
2020-06-01	138.20	142.00	135.20	141.30	615,853
2020-05-29	140.00	141.00	134.00	140.20	909,240
2020-05-28	146.40	146.60	139.40	140.20	442,380
2020-05-27	147.00	149.60	145.40	143.50	303,861
2020-05-26	147.00	149.00	143.20	143.50	433,314
2020-05-22	140.40	144.80	137.80	142.70	172,653
2020-05-21	139.40	143.60	137.60	142.70	465,093
2020-05-20	144.40	144.40	138.20	142.50	440,799
2020-05-19	146.20	147.20	141.20	142.30	219,984
2020-05-18	137.40	145.40	137.40	143.50	325,834
2020-05-15	147.20	147.20	136.80	137.00	596,096
2020-05-14	150.00	150.00	141.20	142.90	643,370
2020-05-13	149.00	152.20	143.40	150.50	528,432
2020-05-12	156.80	156.80	147.60	150.60	271,590
2020-05-11	151.40	154.60	149.60	151.60	198,199
2020-05-07	153.40	155.20	148.20	149.20	377,291
2020-05-06	157.60	157.60	146.20	150.10	457,898
2020-05-05	165.40	165.80	153.60	153.70	497,346
2020-05-04	153.60	162.00	153.60	161.00	286,686
2020-05-01	169.60	169.60	156.60	158.10	286,638
2020-04-30	159.80	167.80	159.80	159.30	264,897
2020-04-29	149.00	163.00	149.00	159.30	319,156
2020-04-28	137.60	154.40	137.60	139.90	1,240,191
2020-04-27	137.60	142.00	137.60	139.90	1,626,043
2020-04-24	137.40	140.00	136.40	137.60	494,362
2020-04-23	143.60	144.80	139.20	140.00	724,390
2020-04-22	140.40	147.40	140.40	143.90	584,928
2020-04-21	150.00	151.60	142.60	143.90	469,999
2020-04-20	145.20	150.40	143.00	149.20	448,799
2020-04-17	140.00	144.60	138.40	144.20	3,336,940
2020-04-16	146.00	150.60	137.80	139.00	802,194
2020-04-15	159.00	159.00	144.40	149.60	1,610,470
2020-04-14	170.00	170.00	159.20	169.50	266,795
2020-04-09	163.00	172.00	163.00	169.50	1,473,422
2020-04-08	168.20	168.60	159.60	167.20	962,757
2020-04-07	168.80	174.40	166.80	165.30	383,663
2020-04-06	167.20	171.60	164.40	160.60	181,485
2020-04-03	167.60	167.60	157.60	165.80	49,533
2020-04-03	167.60	167.60	157.60	160.60	632,589
2020-04-02	172.20	178.20	165.40	165.80	578,516
2020-04-02	172.20	178.20	168.20	173.20	231,094
2020-04-01	173.20	180.20	167.00	180.20	825,197
2020-04-01	173.20	174.20	167.00	176.95	254,879
2020-03-31	173.70	179.20	172.60	171.90	147,714
2020-03-30	176.90	176.90	166.10	173.95	139,574
2020-03-27	176.10	177.60	170.90	175.15	284,054
2020-03-26	163.70	173.00	163.70	167.75	244,113
2020-03-25	157.60	167.00	157.60	161.90	505,872
2020-03-24	163.70	163.70	157.10	158.05	484,222
2020-03-23	154.20	161.70	151.30	153.85	285,666
2020-03-20	173.70	177.80	150.70	144.55	392,175
2020-03-19	156.90	159.30	147.40	156.95	277,239
2020-03-18	160.00	162.30	151.70	162.35	94,605
2020-03-17	173.00	173.00	155.60	166.90	335,759
2020-03-16	170.50	170.50	154.40	172.25	320,084
2020-03-13	173.50	180.70	170.60	169.15	675,476
2020-03-12	155.10	160.10	147.70	167.65	797,906
2020-03-11	181.40	181.40	167.30	176.30	370,156
2020-03-10	187.00	187.00	174.90	185.20	601,947
2020-03-09	194.60	194.60	180.50	192.15	680,490
2020-03-06	196.30	197.60	190.00	192.15	1,096,889
2020-03-05	206.00	207.40	196.80	203.70	331,351
2020-03-04	203.00	208.40	201.00	203.60	303,334
2020-03-03	204.40	205.60	201.40	199.75	224,341
2020-03-02	205.00	205.40	197.90	201.20	449,557
2020-02-28	196.20	199.40	192.40	200.90	487,805
2020-02-27	207.00	209.20	200.00	210.70	1,135,490
2020-02-26	214.80	214.80	205.20	210.80	660,098
2020-02-25	213.60	213.60	208.80	211.40	140,506
2020-02-24	214.80	215.40	210.00	219.10	136,783
2020-02-21	216.60	220.40	216.60	219.10	190,287
2020-02-20	221.40	225.80	216.00	221.80	360,375
2020-02-19	216.40	217.00	212.40	216.70	106,783
2020-02-18	210.40	214.60	210.40	213.00	233,210
2020-02-17	214.60	217.00	213.00	213.40	317,131
2020-02-14	215.40	215.40	212.60	214.70	331,817
2020-02-13	216.80	217.00	212.00	213.20	262,392
2020-02-12	214.80	218.80	214.80	217.20	410,261
2020-02-11	211.80	216.60	211.80	214.60	467,538
2020-02-10	207.00	211.80	207.00	210.30	1,355,002
2020-02-07	214.60	214.60	205.60	207.20	849,061
2020-02-06	214.60	214.60	209.60	210.00	1,948,809
2020-02-05	218.80	218.80	210.40	212.00	582,596
2020-02-04	212.00	216.40	206.60	214.80	483,064
2020-02-03	202.20	207.20	202.20	206.60	433,454
2020-01-31	209.80	209.80	205.00	205.00	83,756
2020-01-30	211.80	211.80	203.00	205.00	688,505
2020-01-29	222.60	222.60	209.80	210.50	480,593
2020-01-28	214.60	219.00	211.60	218.70	832,074
2020-01-27	211.00	216.20	206.00	215.40	1,017,918
2020-01-24	219.20	220.80	215.00	216.20	998,969
2020-01-23	222.60	222.60	218.40	219.30	355,226
2020-01-22	217.00	220.60	217.00	219.40	231,028
2020-01-21	222.00	222.00	219.60	220.60	197,566
2020-01-20	222.40	224.40	218.20	222.20	277,787
2020-01-17	219.00	220.80	215.20	218.80	247,804
2020-01-16	214.80	217.60	214.60	216.40	724,492
2020-01-15	219.00	219.00	213.60	215.40	792,654
2020-01-14	211.40	216.40	211.40	215.40	600,553
2020-01-13	217.40	217.40	214.60	215.20	440,540
2020-01-10	210.60	215.20	210.60	213.00	449,274
2020-01-09	208.40	214.20	208.40	212.80	461,850
2020-01-08	206.60	209.20	206.60	208.40	445,055
2020-01-07	203.00	210.80	203.00	209.30	349,086
2020-01-06	206.00	206.60	203.40	206.00	813,888
2020-01-03	210.80	211.20	206.20	207.40	312,615
2020-01-02	201.00	212.40	201.00	211.90	444,601
2019-12-31	210.20	213.20	205.20	205.80	203,507
2019-12-30	209.20	213.80	209.20	211.50	159,752
2019-12-27	212.20	215.20	211.80	212.40	222,501
2019-12-24	207.20	216.20	207.20	212.20	150,403
2019-12-23	208.60	212.60	206.20	212.00	583,103
2019-12-20	209.80	210.60	205.00	205.40	2,537,944
2019-12-19	209.00	214.20	209.00	211.10	564,174
2019-12-18	216.00	219.60	209.80	211.80	3,315,953
2019-12-17	220.00	220.00	212.00	216.60	905,396
2019-12-16	209.00	220.80	209.00	216.00	1,845,668
2019-12-13	211.00	221.80	210.20	210.50	4,420,661
2019-12-12	205.00	208.40	203.40	205.60	476,478
2019-12-11	204.20	204.80	199.50	202.90	554,209
2019-12-10	203.60	205.60	199.00	202.90	1,497,563
2019-12-09	200.20	200.20	194.60	198.50	1,778,073
2019-12-06	194.70	197.60	193.30	195.65	429,090
2019-12-05	194.80	199.90	193.80	193.90	334,867
2019-12-04	190.00	194.30	190.00	193.90	733,012
2019-12-03	190.00	193.90	190.00	191.60	343,741
2019-12-02	198.30	198.30	190.60	193.20	2,473,253
2019-11-29	198.00	198.00	192.90	193.55	909,653
2019-11-28	199.00	199.00	194.10	195.70	1,217,044
2019-11-27	197.70	197.70	191.80	195.35	930,621
2019-11-26	190.10	198.90	190.10	193.05	1,589,225
2019-11-25	204.00	204.00	194.20	194.90	534,168
2019-11-22	206.40	206.40	200.20	201.30	654,498
2019-11-21	194.80	204.60	193.00	201.40	1,019,130
2019-11-20	198.20	200.00	191.90	195.30	3,629,535
2019-11-19	205.00	211.40	169.90	197.80	7,538,462
2019-11-18	220.20	228.60	220.20	227.80	776,588
2019-11-15	222.20	225.80	219.20	225.70	293,227
2019-11-14	226.60	226.60	223.40	224.20	247,914
2019-11-13	227.40	227.40	223.80	225.10	127,832
2019-11-12	231.40	231.40	226.80	229.40	746,768
2019-11-11	228.80	233.60	227.60	229.20	629,318
2019-11-08	231.60	231.60	224.00	229.30	330,094
2019-11-07	221.80	230.00	221.80	226.40	365,668
2019-11-06	223.00	226.00	221.80	225.00	417,829
2019-11-05	220.40	223.20	219.80	222.70	277,339
2019-11-04	220.80	223.20	218.20	222.30	237,368
2019-11-01	213.80	218.80	213.60	217.90	298,489
2019-10-31	223.20	223.20	214.00	216.90	118,646
2019-10-30	221.20	221.20	216.60	218.60	606,197
2019-10-29	223.00	224.00	219.60	221.40	232,309
2019-10-28	222.40	222.40	218.40	221.40	256,345
2019-10-25	224.00	224.00	219.00	222.50	325,977
2019-10-24	224.00	224.00	218.00	219.40	235,716
2019-10-23	214.60	220.60	214.60	218.80	405,654
2019-10-22	223.80	224.00	218.00	219.60	327,962
2019-10-21	228.60	228.60	222.20	224.30	647,463
2019-10-18	230.00	232.00	225.00	226.50	403,615
2019-10-17	226.80	234.40	225.40	231.90	756,079
2019-10-16	224.80	232.60	224.60	228.60	1,416,236
2019-10-15	225.00	231.40	222.60	222.50	341,938
2019-10-14	227.00	227.00	217.20	222.50	646,621
2019-10-11	209.80	227.80	209.40	227.10	755,185
2019-10-10	209.60	210.40	203.00	205.40	194,817
2019-10-09	202.00	206.00	196.50	205.40	596,562
2019-10-08	209.40	209.40	199.10	200.70	310,810
2019-10-07	206.40	207.80	203.20	206.10	257,968
2019-10-04	202.00	207.40	202.00	205.10	253,284
2019-10-03	209.00	211.20	204.40	204.80	369,273
2019-10-02	216.40	218.00	210.00	218.20	305,478
2019-10-01	216.80	218.80	214.60	218.20	908,582
2019-09-30	216.00	218.60	211.80	215.30	399,792
2019-09-27	222.80	222.80	215.80	215.90	302,691
2019-09-26	209.80	216.60	209.80	215.40	314,631
2019-09-25	215.00	215.00	210.40	211.70	338,451
2019-09-24	215.00	220.20	215.00	216.10	539,199
2019-09-23	227.20	227.20	219.00	219.60	335,455
2019-09-20	228.40	228.40	222.60	222.90	1,464,040
2019-09-19	226.20	227.40	222.80	223.00	527,909
2019-09-18	224.00	226.60	220.20	226.30	845,795
2019-09-17	218.00	221.20	215.80	220.50	3,461,820
2019-09-16	215.00	217.00	210.20	215.80	2,088,676
2019-09-13	208.20	213.60	207.40	212.50	531,090
2019-09-12	215.80	215.80	209.00	209.70	323,585
2019-09-11	211.60	212.20	209.60	210.10	329,246
2019-09-10	206.40	211.60	206.40	207.60	371,896
2019-09-09	216.00	216.00	209.80	211.20	505,018
2019-09-06	209.40	215.00	209.40	213.70	455,641
2019-09-05	210.40	213.00	207.00	208.00	401,528
2019-09-04	206.40	215.80	206.20	212.50	421,269
2019-09-03	210.00	210.00	202.60	204.60	283,668
2019-09-02	207.80	207.80	203.20	206.40	262,535
2019-08-30	198.40	206.80	198.40	203.60	155,455
2019-08-29	202.80	202.80	198.50	204.30	164,381
2019-08-28	195.50	204.20	195.50	204.30	532,386
2019-08-27	201.60	204.20	197.80	201.00	376,926
2019-08-23	198.70	202.40	197.60	196.90	85,743
2019-08-22	196.80	201.00	196.40	196.90	271,690
2019-08-21	193.10	202.00	193.10	201.40	269,495
2019-08-20	198.40	198.40	195.30	195.70	141,670
2019-08-19	189.40	200.60	189.40	199.35	612,401
2019-08-16	192.10	195.00	189.30	194.50	549,282
2019-08-15	202.60	202.60	185.20	191.95	1,128,827
2019-08-14	200.60	205.00	199.80	201.40	468,089
2019-08-13	199.70	206.60	199.70	204.80	665,764
2019-08-12	208.00	209.60	203.40	204.20	270,051
2019-08-09	217.00	217.00	207.60	207.60	309,969
2019-08-08	215.00	215.00	210.60	213.50	326,500
2019-08-07	212.00	213.60	210.20	211.70	417,688
2019-08-06	206.40	212.00	206.40	211.10	694,777
2019-08-05	219.20	219.20	209.00	210.90	437,692
2019-08-02	206.40	217.20	199.90	214.30	1,197,047
2019-08-01	210.20	210.80	208.00	209.50	484,149
2019-07-31	213.00	214.60	210.20	210.60	324,605
2019-07-30	217.60	218.20	214.20	215.40	293,029
2019-07-29	217.60	220.00	217.00	218.20	273,863
2019-07-26	217.40	219.20	216.60	217.20	342,457
2019-07-25	215.00	218.60	213.60	217.00	490,009
2019-07-24	215.00	218.00	211.80	214.60	629,048
2019-07-23	219.20	219.20	211.40	212.80	785,128
2019-07-22	219.80	220.20	215.00	216.00	565,597
2019-07-19	216.20	220.80	216.20	219.90	854,095
2019-07-18	220.40	220.40	217.40	219.20	203,480
2019-07-17	223.00	223.20	220.20	220.70	398,685
2019-07-16	223.60	225.00	221.00	222.70	384,041
2019-07-15	217.20	225.60	217.20	223.60	719,084
2019-07-12	222.40	226.80	221.00	221.30	187,099
2019-07-11	226.40	226.40	223.00	224.40	341,644
2019-07-10	234.20	234.20	222.80	225.50	364,830
2019-07-09	228.20	230.20	226.60	228.50	326,236
2019-07-08	223.80	230.80	223.80	229.50	369,574
2019-07-05	226.20	227.20	224.00	225.60	229,617
2019-07-04	225.60	227.40	224.20	225.50	213,264
2019-07-03	224.00	224.60	221.00	224.10	386,406
2019-07-02	224.00	224.00	219.60	220.70	367,805
2019-07-01	217.20	224.00	217.20	220.00	338,663
2019-06-28	223.80	223.80	218.00	219.10	437,362
2019-06-27	225.20	225.20	217.40	219.80	453,084
2019-06-26	215.00	220.80	214.80	219.90	595,058
2019-06-25	216.00	216.80	212.80	215.20	996,339
2019-06-24	220.20	221.80	217.00	217.30	562,338
2019-06-21	221.80	221.80	216.80	217.60	333,700
2019-06-20	221.20	221.20	217.00	217.60	1,043,554
2019-06-19	220.80	220.80	215.20	215.60	544,039
2019-06-18	216.20	220.00	214.60	218.40	516,949
2019-06-17	218.40	218.40	213.40	215.80	472,994
2019-06-14	220.40	220.40	215.80	217.20	307,390
2019-06-13	221.40	221.40	214.00	216.50	413,835
2019-06-12	215.20	219.40	214.80	217.50	272,181
2019-06-11	222.60	222.60	217.60	219.40	239,764
2019-06-10	220.20	220.80	218.60	219.20	421,413
2019-06-07	219.80	220.20	217.80	218.80	440,026
2019-06-06	213.80	221.40	213.80	219.00	572,251
2019-06-05	219.00	223.20	217.20	219.20	275,589
2019-06-04	217.80	223.20	217.00	218.20	430,928
2019-06-03	217.00	222.60	216.40	220.00	1,501,234
2019-05-31	221.60	225.20	220.60	227.30	512,190
2019-05-30	221.00	229.00	221.00	227.30	426,579
2019-05-29	230.20	236.20	224.60	226.60	512,978
2019-05-28	226.20	238.20	226.20	236.10	771,029
2019-05-24	228.00	232.40	228.00	231.60	729,436
2019-05-23	226.60	228.00	221.60	227.50	1,404,622
2019-05-22	228.80	228.80	224.60	225.00	437,229
2019-05-21	227.80	227.80	222.80	224.80	283,477
2019-05-20	217.80	224.00	217.80	222.80	306,966
2019-05-17	225.60	225.60	219.40	220.40	1,312,815
2019-05-16	226.80	226.80	220.20	222.50	640,639
2019-05-15	225.60	225.60	219.80	221.40	167,499
2019-05-14	225.60	225.80	222.00	222.60	263,323
2019-05-13	225.40	225.60	223.20	224.00	446,216
2019-05-10	226.00	226.20	224.00	225.80	191,388
2019-05-09	231.20	231.20	222.80	223.70	763,378
2019-05-08	227.80	227.80	221.80	226.70	329,331
2019-05-07	230.40	230.40	222.20	222.80	376,982
2019-05-03	223.20	226.80	218.40	225.60	584,035
2019-05-02	209.60	223.00	209.60	220.40	802,210
2019-05-01	215.00	218.20	212.00	214.70	397,421
2019-04-30	222.80	223.60	214.60	216.30	739,261
2019-04-29	224.00	224.00	219.60	219.80	467,600
2019-04-26	224.60	224.60	218.20	221.20	410,062
2019-04-25	225.00	225.00	218.80	219.40	456,559
2019-04-24	227.00	227.00	219.20	220.30	466,066
2019-04-23	225.80	226.40	221.60	223.70	636,468
2019-04-18	215.00	222.20	215.00	221.40	539,242
2019-04-17	218.80	223.20	218.80	219.70	482,088
2019-04-16	223.00	223.00	219.60	221.70	511,860

Share	Price	Change
Molecular Enrgy (MEN)	17.00	60%
Redx Pharma (REDX)	11.25	22.22%
Horizonte Minerals (HZM)	0.475	21.79%
Seed Innov (SEED)	2.60	20.93%
Reabold Resources (RBD)	0.0775	19.23%

Share	Price	Change
Regtech Open (RTOP)	1.81	-34.12%
Dr. Martens (DOCS)	67.00	-29.44%
Alphawave Ip (AWE)	124.00	-25.3%
Itaconix Plc (ITX)	133.50	-17.85%
Mobile Streams (MOS)	0.0375	-16.67%

Share	Price	Volume
Baron Oil (BOIL)	0.065	1,257,950,345
88 Energy (88E)	0.215	603,401,594
Premier African Minerals (PREM)	0.185	211,854,357
Lloyds (LLOY)	49.70	190,547,411
Tower Resources (TRP)	0.02	178,267,303