GFS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-05-04	244.90	246.00	244.80	244.80	528,148
2021-05-03	245.30	245.30	245.30	245.30	0
2021-04-30	245.00	246.00	244.90	245.30	2,666,220
2021-04-29	245.40	245.40	244.80	244.80	270,777
2021-04-28	245.30	245.50	244.80	244.80	1,937,540
2021-04-27	244.70	245.90	244.70	245.00	1,515,926
2021-04-26	245.00	246.40	244.70	244.70	17,463,797
2021-04-23	244.80	245.20	244.70	244.70	3,223,891
2021-04-22	244.90	245.20	244.70	244.80	1,274,930
2021-04-21	245.00	245.00	244.70	244.70	1,714,227
2021-04-20	244.80	245.00	244.70	244.70	1,831,854
2021-04-19	244.90	245.90	244.70	244.70	3,292,859
2021-04-16	244.80	245.20	244.70	244.70	5,104,409
2021-04-15	244.80	245.70	244.70	244.70	3,973,345
2021-04-14	244.80	245.20	244.70	244.70	3,746,465
2021-04-13	244.80	245.30	244.70	244.70	4,321,617
2021-04-12	244.80	245.60	244.70	244.70	6,428,937
2021-04-09	244.70	245.00	244.70	244.70	4,436,270
2021-04-08	244.70	245.00	244.60	244.70	32,980,089
2021-04-07	244.80	245.20	244.60	244.60	3,587,170
2021-04-06	244.80	246.40	244.70	244.70	2,392,622
2021-04-05	244.80	244.80	244.80	244.80	0
2021-04-02	244.80	244.80	244.80	244.80	0
2021-04-01	244.90	245.10	244.60	244.80	1,667,201
2021-03-31	244.40	245.00	244.30	245.00	7,179,738
2021-03-30	244.60	245.10	244.30	244.30	5,392,930
2021-03-29	244.50	244.60	244.30	244.30	5,008,100
2021-03-26	244.30	244.90	244.30	244.50	4,023,698
2021-03-25	244.30	244.60	244.30	244.30	12,994,993
2021-03-24	244.30	244.60	244.30	244.50	2,638,407
2021-03-23	244.50	244.50	244.30	244.30	3,079,560
2021-03-22	244.40	244.60	244.30	244.60	14,203,192
2021-03-19	244.40	244.80	244.20	244.30	8,926,252
2021-03-18	244.40	244.50	244.30	244.40	4,719,852
2021-03-17	244.60	244.80	244.30	244.30	19,110,794
2021-03-16	243.00	245.10	242.90	244.50	6,578,063
2021-03-15	243.40	243.60	240.10	242.70	16,164,237
2021-03-12	243.50	244.10	243.20	243.40	46,279,855
2021-03-11	243.00	243.80	242.90	243.40	29,771,701
2021-03-10	242.10	243.40	241.40	242.80	99,262,804
2021-03-09	243.10	243.10	241.90	242.10	76,359,812
2021-03-08	242.60	243.70	241.20	243.50	30,558,727
2021-03-05	242.70	244.10	242.50	242.50	25,737,237
2021-03-04	242.80	243.00	242.60	242.60	43,250,709
2021-03-03	242.80	243.10	242.80	243.00	14,493,113
2021-03-02	242.80	243.00	242.60	242.70	61,186,594
2021-03-01	242.70	243.20	242.60	242.70	43,471,193
2021-02-26	242.60	242.90	242.50	242.80	51,125,289
2021-02-25	242.70	243.00	242.60	242.80	57,241,139
2021-02-24	242.80	243.00	242.60	242.80	47,387,188
2021-02-23	242.80	242.90	242.60	242.80	31,928,968
2021-02-22	242.00	243.00	242.00	242.60	157,516,770
2021-02-19	266.20	270.00	266.20	269.00	2,978,120
2021-02-18	269.00	270.00	268.20	268.80	2,452,431
2021-02-17	268.00	270.40	267.20	268.70	4,375,996
2021-02-16	268.60	269.50	267.50	268.60	5,106,100
2021-02-15	268.70	270.90	266.20	268.60	4,484,557
2021-02-12	264.00	269.00	264.00	267.00	5,724,607
2021-02-11	262.50	265.00	262.50	264.70	2,525,982
2021-02-10	261.00	263.50	260.50	263.10	7,576,084
2021-02-09	260.60	261.90	260.50	261.00	6,253,051
2021-02-08	260.10	262.10	260.10	260.60	8,267,073
2021-02-05	260.50	262.50	260.00	261.10	11,819,166
2021-02-04	261.20	263.40	261.00	261.20	6,391,869
2021-02-03	262.00	263.00	260.90	261.40	5,472,637
2021-02-02	263.20	263.20	260.00	262.00	1,725,849
2021-02-01	259.50	261.50	259.00	261.20	5,126,947
2021-01-29	258.30	261.50	258.30	260.10	5,809,640
2021-01-28	259.00	260.30	257.40	259.80	7,109,625
2021-01-27	260.00	261.70	257.30	258.60	6,066,240
2021-01-26	258.00	261.40	258.00	261.00	4,732,580
2021-01-25	258.00	266.60	258.00	259.30	4,556,741
2021-01-22	259.00	260.30	257.90	259.50	3,947,174
2021-01-21	259.00	260.60	258.30	258.40	7,012,267
2021-01-20	258.50	260.50	257.00	259.60	6,185,972
2021-01-19	258.20	260.20	258.20	258.20	4,026,540
2021-01-18	258.00	260.60	258.00	259.30	3,028,535
2021-01-15	260.00	261.80	258.60	260.50	2,862,159
2021-01-14	256.50	262.10	256.50	260.20	4,361,655
2021-01-13	256.60	258.70	256.50	257.70	13,986,413
2021-01-12	257.00	258.60	257.00	257.40	7,400,747
2021-01-11	254.10	259.40	254.10	257.80	4,745,803
2021-01-08	262.70	262.70	258.50	261.00	2,033,290
2021-01-07	259.90	261.80	257.20	260.60	4,558,766
2021-01-06	254.20	260.00	254.20	259.60	3,788,706
2021-01-05	254.10	257.30	254.10	254.60	5,728,872
2021-01-04	254.00	258.00	254.00	256.00	3,940,260
2021-01-01	253.80	253.80	253.80	253.80	0
2020-12-31	254.00	255.30	253.80	253.80	2,250,269
2020-12-30	254.50	256.00	254.00	254.00	2,914,054
2020-12-29	254.00	255.90	253.80	254.00	3,618,302
2020-12-28	256.00	256.00	256.00	256.00	0
2020-12-25	256.00	256.00	256.00	256.00	0
2020-12-24	257.90	257.90	254.30	256.00	891,477
2020-12-23	254.10	256.30	254.00	255.50	2,597,857
2020-12-22	253.50	254.80	252.50	254.10	2,686,303
2020-12-21	253.00	254.90	253.00	254.00	7,470,695
2020-12-18	253.10	255.00	252.10	254.10	10,140,030
2020-12-17	254.00	255.00	253.50	254.00	8,122,627
2020-12-16	254.20	255.90	253.50	253.80	8,019,462
2020-12-15	254.20	256.60	253.70	255.00	8,397,401
2020-12-14	256.00	256.00	251.70	254.10	4,156,152
2020-12-11	254.10	256.10	253.80	254.40	8,460,662
2020-12-10	256.80	258.10	254.10	254.50	11,188,969
2020-12-09	257.00	257.80	255.00	256.00	26,120,156
2020-12-08	246.70	255.80	246.30	255.30	8,342,888
2020-12-07	247.60	249.40	246.80	247.50	3,695,028
2020-12-04	249.60	250.00	248.30	249.00	9,661,901
2020-12-03	245.30	247.60	245.00	247.50	10,939,202
2020-12-02	245.20	248.60	244.00	246.00	31,743,325
2020-12-01	221.00	242.80	221.00	229.00	10,169,712
2020-11-30	226.40	228.50	221.00	221.00	12,183,710
2020-11-27	230.00	231.30	227.20	228.10	15,193,279
2020-11-26	228.00	230.80	227.50	230.80	8,029,662
2020-11-25	227.00	229.70	225.30	228.10	22,731,630
2020-11-24	228.00	228.10	226.20	227.90	24,043,651
2020-11-23	220.20	227.50	220.20	227.50	4,786,384
2020-11-20	222.00	224.60	222.00	224.30	2,742,829
2020-11-19	223.00	224.50	221.00	222.00	6,735,692
2020-11-18	220.00	222.90	219.10	222.50	7,734,462
2020-11-17	218.00	220.90	217.40	220.00	21,032,624
2020-11-16	213.50	218.80	213.00	218.20	15,570,778
2020-11-13	211.40	216.60	211.40	213.00	5,706,021
2020-11-12	212.10	215.60	212.10	213.10	3,998,835
2020-11-11	213.20	215.20	213.20	213.40	9,472,233
2020-11-10	212.70	217.20	212.70	215.00	3,579,648
2020-11-09	210.10	217.00	210.10	214.00	6,452,363
2020-11-06	211.70	215.30	211.70	213.00	6,108,377
2020-11-05	212.00	214.30	212.00	214.10	5,674,152
2020-11-04	209.00	212.80	209.00	212.80	9,477,369
2020-11-03	207.00	216.10	207.00	211.00	14,147,251
2020-11-02	203.40	206.10	203.10	204.60	3,739,155
2020-10-30	204.00	205.50	202.50	204.10	11,849,798
2020-10-29	203.00	207.30	203.00	205.00	9,025,946
2020-10-28	207.00	208.00	202.50	205.50	37,482,658
2020-10-27	209.10	209.60	207.20	207.20	13,201,135
2020-10-26	208.20	210.60	208.20	210.00	3,347,215
2020-10-23	209.00	210.90	208.00	210.50	6,507,492
2020-10-22	208.00	211.40	208.00	209.00	8,245,463
2020-10-21	207.00	208.90	207.00	207.00	6,731,149
2020-10-20	207.00	209.10	207.00	207.60	46,700,182
2020-10-16	209.00	211.10	207.40	208.70	8,002,145
2020-10-15	209.00	210.40	207.10	208.00	6,046,204
2020-10-14	210.00	210.60	208.40	209.00	3,803,984
2020-10-13	212.00	213.40	209.40	209.50	9,561,328
2020-10-12	213.00	214.00	211.20	213.00	22,381,281
2020-10-09	201.50	214.30	201.00	214.00	28,274,861
2020-10-08	200.80	202.40	200.00	201.50	13,318,478
2020-10-07	201.30	203.60	200.90	202.30	10,004,558
2020-10-06	200.20	204.10	200.20	201.90	7,854,814
2020-10-05	202.10	204.00	200.70	201.00	8,103,184
2020-10-02	201.60	204.10	199.95	204.00	15,845,835
2020-10-01	200.00	203.40	197.75	201.90	16,268,080
2020-09-30	189.95	201.40	188.75	200.30	18,855,074
2020-09-29	188.55	190.50	187.95	189.10	7,716,975
2020-09-28	187.00	191.15	187.00	189.15	5,353,354
2020-09-25	187.45	190.35	186.90	189.45	5,847,212
2020-09-24	186.70	191.55	185.85	188.40	24,459,453
2020-09-23	187.85	190.35	187.50	189.10	6,397,291
2020-09-22	186.00	188.20	184.60	186.10	5,254,380
2020-09-21	192.50	195.05	186.00	186.00	8,547,154
2020-09-18	186.70	194.20	186.00	193.60	19,535,460
2020-09-17	183.25	190.90	181.95	190.90	14,505,450
2020-09-16	180.70	183.90	180.70	183.00	13,026,835
2020-09-15	180.00	183.25	178.00	181.00	18,808,691
2020-09-14	145.15	183.00	144.65	182.45	49,344,633
2020-09-11	145.30	147.70	144.20	145.90	4,354,094
2020-09-10	140.90	147.45	140.90	141.63	3,618,512
2020-09-09	137.30	142.05	137.30	141.63	4,923,259
2020-09-08	141.35	143.00	137.35	139.05	3,067,530
2020-09-07	139.35	141.95	138.40	141.35	3,353,424
2020-09-04	139.10	142.90	135.30	138.85	4,349,638
2020-09-03	141.45	143.75	136.45	136.58	4,788,987
2020-09-02	144.85	144.85	141.30	142.18	3,827,196
2020-09-01	143.15	144.40	140.65	142.63	6,189,087
2020-08-28	144.90	145.70	142.05	143.88	3,627,922
2020-08-27	146.70	147.20	144.45	144.63	2,478,893
2020-08-26	141.40	147.35	140.95	146.68	3,223,029
2020-08-25	143.70	145.95	142.60	142.80	2,625,745
2020-08-24	142.35	144.90	142.00	142.93	2,162,098
2020-08-21	142.10	143.10	139.95	141.05	3,365,439
2020-08-20	142.45	144.05	140.45	141.13	3,111,955
2020-08-19	140.50	144.80	140.50	144.58	5,428,442
2020-08-18	144.45	145.00	140.45	140.55	3,783,224
2020-08-17	147.30	148.15	145.15	145.68	12,216,512
2020-08-14	149.05	149.05	145.60	146.93	4,365,758
2020-08-13	149.05	150.60	148.00	148.83	2,915,644
2020-08-12	150.80	151.95	147.85	149.70	9,854,144
2020-08-11	147.85	151.25	147.45	150.10	6,852,502
2020-08-10	146.75	149.40	145.70	147.50	3,814,779
2020-08-07	144.60	145.10	141.60	144.83	4,959,948
2020-08-06	144.85	148.00	143.80	145.08	4,879,807
2020-08-05	144.40	146.45	142.50	145.35	5,207,883
2020-08-04	145.85	148.10	143.80	143.90	5,590,862
2020-08-03	141.30	145.90	141.30	145.18	7,771,574
2020-07-31	146.50	148.10	142.00	142.13	6,707,254
2020-07-30	152.60	152.60	144.75	149.28	1,564,046
2020-07-29	150.60	152.35	148.50	149.28	4,083,707
2020-07-28	149.80	151.80	147.45	151.35	5,951,513
2020-07-27	149.35	150.00	145.55	149.25	5,133,840
2020-07-24	146.25	149.00	144.05	147.13	6,541,570
2020-07-23	140.00	147.75	139.05	146.68	10,852,953
2020-07-22	138.00	138.00	134.65	137.03	8,649,199
2020-07-21	133.70	137.15	132.00	136.90	6,089,961
2020-07-20	132.65	132.65	129.45	131.33	3,109,683
2020-07-17	134.75	135.50	130.25	131.33	6,927,569
2020-07-16	132.70	136.25	130.85	132.98	6,156,604
2020-07-15	129.00	133.85	129.00	132.83	5,129,770
2020-07-14	131.75	133.90	128.65	128.70	10,497,965
2020-07-13	128.25	133.90	126.60	132.25	23,422,287
2020-07-10	117.30	120.00	117.00	118.65	8,922,030
2020-07-09	121.60	122.40	116.95	117.10	4,150,104
2020-07-08	120.55	121.15	118.95	120.53	4,665,367
2020-07-07	120.25	122.00	119.20	121.68	6,404,039
2020-07-06	121.00	122.45	118.90	119.80	3,304,543
2020-07-03	118.00	119.50	117.20	118.40	5,531,306
2020-07-02	115.65	119.20	114.80	118.15	6,614,372
2020-07-01	113.70	116.20	111.35	113.80	13,539,341
2020-06-30	112.50	114.80	111.70	112.63	7,151,463
2020-06-29	110.95	112.65	109.30	112.03	3,203,807
2020-06-26	113.55	116.40	110.90	111.95	8,132,925
2020-06-25	111.15	112.40	107.45	112.03	6,213,528
2020-06-24	113.85	116.00	111.05	112.18	15,002,368
2020-06-23	113.50	116.35	111.40	112.18	12,199,742
2020-06-22	112.25	114.40	110.10	113.38	11,064,247
2020-06-19	112.75	112.75	107.95	111.63	12,841,343
2020-06-18	110.35	114.60	109.40	111.63	15,981,537
2020-06-17	105.95	110.55	102.60	104.58	14,095,149
2020-06-16	105.85	108.35	103.95	104.58	4,983,507
2020-06-15	101.35	102.60	99.06	101.43	7,267,454
2020-06-12	100.70	105.15	99.66	102.90	9,641,298
2020-06-11	109.35	110.80	102.70	103.13	9,095,977
2020-06-10	112.00	114.00	108.00	112.93	13,324,586
2020-06-09	115.00	115.45	106.40	111.45	9,549,959
2020-06-08	112.90	115.25	111.05	113.10	8,433,837
2020-06-05	107.40	110.95	106.05	109.95	6,683,265
2020-06-04	101.20	107.10	98.92	105.63	8,434,884
2020-06-03	96.16	102.15	96.16	100.63	9,686,051
2020-06-02	92.10	97.68	91.18	94.34	11,648,745
2020-06-01	90.16	96.48	90.00	92.78	20,495,785
2020-05-29	91.72	92.00	85.64	92.32	14,187,639
2020-05-28	97.00	97.58	89.26	92.32	15,543,990
2020-05-27	96.48	99.32	94.16	97.26	8,564,682
2020-05-26	90.68	97.82	89.70	97.26	17,281,341
2020-05-22	93.34	93.72	84.88	89.81	3,882,523
2020-05-21	89.24	91.16	86.58	89.81	12,143,573
2020-05-20	91.46	92.80	88.00	90.99	10,568,723
2020-05-19	93.28	94.40	89.94	91.91	9,800,695
2020-05-18	88.70	92.40	87.92	91.88	8,671,156
2020-05-15	88.68	92.30	84.70	85.77	9,718,676
2020-05-14	89.32	90.44	83.14	87.32	7,328,375
2020-05-13	92.68	95.98	88.74	90.04	7,462,360
2020-05-12	92.22	94.34	90.64	92.68	8,747,509
2020-05-11	97.34	97.66	90.98	92.39	10,897,392
2020-05-07	98.76	99.40	93.88	95.85	8,928,049
2020-05-06	100.50	102.05	96.36	97.28	7,782,150
2020-05-05	98.42	102.15	98.40	99.75	5,299,497
2020-05-04	103.95	103.95	95.20	98.46	7,364,639
2020-05-01	110.00	110.00	101.55	104.88	4,726,166
2020-04-30	106.30	111.10	99.92	104.30	9,822,480
2020-04-29	96.80	104.40	94.76	104.30	7,018,645
2020-04-28	93.48	100.95	92.04	93.51	6,844,005
2020-04-27	87.12	93.66	85.96	93.51	8,310,768
2020-04-24	87.52	88.78	84.84	85.17	5,645,489
2020-04-23	89.38	91.32	86.32	88.09	5,556,341
2020-04-22	89.74	91.08	85.50	89.39	4,876,655
2020-04-21	94.08	94.48	89.28	89.39	7,259,878
2020-04-20	96.30	97.00	92.30	96.62	5,197,397
2020-04-17	91.12	96.78	88.64	94.86	9,674,021
2020-04-16	94.86	96.00	87.56	88.62	11,744,610
2020-04-15	107.00	108.00	93.00	94.73	11,623,500
2020-04-14	105.30	107.50	98.74	105.53	6,714,776
2020-04-10	94.28	105.53	94.28	105.53	0
2020-04-09	94.28	106.85	93.88	105.53	8,771,726
2020-04-08	91.94	96.58	88.12	95.31	5,034,382
2020-04-07	83.70	93.20	83.70	81.59	9,214,377
2020-04-06	82.00	89.64	81.58	71.05	9,531,577
2020-04-03	91.64	92.98	86.32	92.32	1,301,897
2020-04-03	91.64	92.98	69.92	71.05	12,968,567
2020-04-02	91.38	92.32	88.00	92.32	11,396,484
2020-04-02	91.38	92.22	88.00	89.53	4,694,107
2020-04-01	90.28	98.44	86.30	89.82	12,039,323
2020-04-01	90.28	98.44	86.30	90.88	6,957,366
2020-03-31	90.38	94.88	88.90	86.85	5,974,169
2020-03-30	93.84	93.84	86.72	92.04	2,507,079
2020-03-27	97.80	99.40	87.38	97.49	5,487,335
2020-03-26	90.52	99.34	89.00	91.13	5,639,409
2020-03-25	87.36	92.12	84.94	83.38	4,258,455
2020-03-24	81.00	85.10	80.28	77.50	7,837,165
2020-03-23	87.86	91.70	81.40	91.32	4,726,877
2020-03-20	102.35	102.50	97.84	98.83	2,595,841
2020-03-19	91.58	105.40	91.58	91.67	3,292,043
2020-03-18	90.32	92.38	84.84	92.21	2,308,135
2020-03-17	99.22	100.00	87.06	95.80	7,236,823
2020-03-16	88.02	89.64	84.40	93.24	6,341,350
2020-03-13	98.92	104.20	89.44	95.39	8,774,639
2020-03-12	100.65	104.15	93.26	104.10	4,770,720
2020-03-11	131.45	131.50	90.80	133.85	26,890,990
2020-03-10	141.10	141.50	132.70	137.73	5,317,722
2020-03-09	134.95	145.20	133.60	147.55	5,264,555
2020-03-06	148.90	150.30	144.85	147.55	8,605,874
2020-03-05	158.85	158.95	147.90	157.33	4,502,113
2020-03-04	158.95	160.15	155.20	156.30	6,060,634
2020-03-03	163.95	166.00	156.40	161.05	8,227,205
2020-03-02	175.70	175.70	157.95	171.30	5,776,315
2020-02-28	160.50	171.90	160.00	166.35	6,639,552
2020-02-27	191.40	191.40	161.80	194.68	8,218,032
2020-02-26	187.50	188.75	182.90	186.93	2,560,068
2020-02-25	195.45	195.95	186.95	194.35	12,459,243
2020-02-24	197.35	198.15	191.40	201.15	2,032,391
2020-02-21	203.50	204.50	199.85	201.15	2,436,946
2020-02-20	202.70	206.70	202.60	205.50	2,452,690
2020-02-19	201.50	203.50	200.70	202.85	2,333,978
2020-02-18	202.50	202.50	200.20	201.30	2,396,625
2020-02-17	200.90	202.10	199.45	201.70	1,187,669
2020-02-14	198.90	201.80	198.90	200.95	2,085,587
2020-02-13	200.10	201.80	197.70	200.10	3,367,669
2020-02-12	201.40	202.70	200.00	201.30	3,106,028
2020-02-11	199.00	201.70	197.30	200.95	2,629,186
2020-02-10	195.15	198.15	195.15	197.50	1,490,721
2020-02-07	198.50	198.50	192.30	196.85	2,230,503
2020-02-06	199.00	199.95	196.25	198.48	3,342,726
2020-02-05	196.05	198.75	194.45	198.00	2,755,806
2020-02-04	192.25	197.15	190.65	196.95	2,824,736
2020-02-03	195.70	197.80	190.45	192.63	7,801,466
2020-01-31	205.10	205.10	195.45	202.40	1,336,526
2020-01-30	203.20	203.70	200.50	202.40	1,544,166
2020-01-29	200.00	204.80	199.30	203.90	2,111,511
2020-01-28	203.10	203.10	199.15	200.10	1,740,659
2020-01-27	205.00	205.00	199.50	200.15	3,089,145
2020-01-24	205.50	207.60	205.30	206.90	2,083,096
2020-01-23	208.00	208.80	204.10	204.15	2,393,956
2020-01-22	207.40	210.80	206.40	209.35	1,827,227
2020-01-21	208.20	209.50	207.50	208.10	1,724,975
2020-01-20	210.10	212.30	210.00	210.70	2,604,814
2020-01-17	206.10	210.20	206.10	209.60	1,950,867
2020-01-16	207.00	207.70	203.80	206.25	2,712,577
2020-01-15	208.50	208.50	206.00	206.80	6,957,781
2020-01-14	206.10	208.80	205.90	206.60	2,657,419
2020-01-13	205.60	206.20	203.40	205.90	2,907,629
2020-01-10	203.00	203.10	199.15	202.40	3,630,176
2020-01-09	203.20	204.60	199.00	199.98	3,418,691
2020-01-08	205.40	205.80	200.80	202.05	2,667,170
2020-01-07	210.30	211.50	206.10	206.80	2,664,790
2020-01-06	212.70	214.00	208.30	210.75	2,289,327
2020-01-03	212.20	214.30	211.20	212.75	2,885,890
2020-01-02	217.70	219.40	213.80	214.90	2,789,045
2020-01-01	213.70	218.65	213.70	218.65	0
2019-12-31	213.70	220.10	212.90	218.65	1,359,562
2019-12-30	214.00	216.50	213.80	214.85	2,434,838
2019-12-27	210.70	216.90	210.70	216.40	1,380,752
2019-12-25	215.00	215.00	214.65	214.65	0
2019-12-24	215.00	215.00	213.10	214.65	442,097
2019-12-23	215.10	217.20	213.00	214.20	1,027,611
2019-12-20	212.10	215.20	211.60	214.30	3,889,994
2019-12-19	214.00	215.20	212.10	213.30	3,272,739
2019-12-18	213.80	215.80	210.70	213.95	2,825,155
2019-12-17	223.00	223.00	211.90	213.60	3,262,363
2019-12-16	216.50	223.40	216.10	222.20	10,463,100
2019-12-13	213.00	221.00	213.00	216.25	6,127,578
2019-12-12	204.50	209.00	203.50	208.25	4,575,581
2019-12-11	204.50	207.30	201.70	204.75	4,250,867
2019-12-10	207.60	210.20	205.00	207.40	2,509,039
2019-12-09	207.90	210.70	207.70	210.40	2,544,311
2019-12-06	206.20	208.00	205.20	206.30	677,203
2019-12-05	207.30	208.60	205.10	207.35	1,113,881
2019-12-04	204.30	207.80	202.70	207.35	2,655,713
2019-12-03	206.00	208.20	202.70	204.90	3,724,248
2019-12-02	208.80	210.00	205.70	206.60	4,651,459
2019-11-29	211.00	214.00	208.90	209.05	2,547,057
2019-11-28	213.30	214.30	211.50	213.60	1,400,356
2019-11-27	217.20	217.20	213.50	214.40	2,641,574
2019-11-26	214.90	217.00	214.60	215.15	4,316,384
2019-11-25	214.20	217.00	210.20	215.75	2,411,663
2019-11-22	207.50	213.60	207.10	212.55	3,438,255
2019-11-21	205.00	207.80	204.30	206.80	2,311,753
2019-11-20	206.60	207.60	205.30	206.90	2,259,810
2019-11-19	205.80	210.20	205.50	208.80	3,068,872
2019-11-18	206.00	208.10	204.70	206.55	2,966,546
2019-11-15	203.30	208.20	203.00	206.45	3,736,789
2019-11-14	209.20	209.20	200.80	203.25	5,378,821
2019-11-13	205.50	208.50	203.70	208.20	3,310,906
2019-11-12	203.00	204.00	200.90	203.05	3,588,713
2019-11-11	204.40	204.80	200.40	202.80	2,210,014
2019-11-08	206.50	210.60	205.00	205.60	3,945,556
2019-11-07	208.00	213.50	203.60	210.70	6,581,193
2019-11-06	207.00	208.70	201.60	204.20	6,543,124
2019-11-05	208.30	211.40	207.20	207.60	3,337,735
2019-11-04	208.20	209.60	207.30	208.60	5,046,286
2019-11-01	205.30	207.10	202.70	206.00	3,182,768
2019-10-31	205.40	208.20	204.90	206.30	1,753,442
2019-10-30	210.60	212.40	205.30	206.50	4,175,256
2019-10-29	212.50	214.50	210.50	212.00	1,804,599
2019-10-28	210.40	212.70	209.40	212.00	3,121,323
2019-10-25	208.10	210.30	208.00	210.15	4,731,395
2019-10-24	208.60	211.80	206.90	208.00	4,054,668
2019-10-23	203.30	210.40	203.30	208.65	5,933,617
2019-10-22	206.00	208.70	204.20	204.95	3,671,969
2019-10-21	201.40	207.60	200.30	206.60	8,360,350
2019-10-18	196.05	203.20	194.95	202.45	6,606,554
2019-10-17	198.95	201.10	196.45	198.30	5,414,553
2019-10-16	197.15	200.10	194.95	198.58	4,877,895
2019-10-15	193.85	198.90	193.85	192.33	3,068,766
2019-10-14	194.95	195.20	190.80	192.33	5,195,916
2019-10-11	185.05	198.30	184.50	197.73	9,760,482
2019-10-10	185.55	187.20	183.40	185.95	2,925,365
2019-10-09	184.95	187.30	182.65	185.95	5,873,620
2019-10-08	186.90	189.35	184.90	185.98	5,118,139
2019-10-07	183.25	186.85	181.80	185.88	5,410,292
2019-10-04	183.45	186.50	182.75	184.25	2,933,992
2019-10-03	182.35	186.45	181.60	183.73	3,154,481
2019-10-02	189.30	189.35	182.25	188.73	1,579,855
2019-10-01	190.45	192.80	188.35	188.73	3,693,750
2019-09-30	187.05	192.85	187.05	189.28	3,168,583
2019-09-27	189.25	191.00	189.20	190.08	4,844,993
2019-09-26	189.25	192.05	189.25	189.93	1,764,836
2019-09-25	191.00	192.30	186.75	190.43	2,505,508
2019-09-24	193.15	194.70	189.85	191.05	3,586,172
2019-09-23	196.80	197.40	191.55	192.33	2,633,787
2019-09-20	196.50	201.10	195.45	197.85	11,375,247
2019-09-19	195.50	197.75	195.25	196.08	4,531,613
2019-09-18	195.55	198.45	194.25	195.63	4,792,541
2019-09-17	197.25	197.65	194.85	196.85	3,003,391
2019-09-16	199.90	202.00	195.25	196.93	3,549,303
2019-09-13	191.30	199.90	191.00	199.15	5,960,841
2019-09-12	190.50	192.80	189.40	191.98	4,765,477
2019-09-11	188.85	192.85	187.90	190.03	3,821,744
2019-09-10	185.20	188.75	184.90	187.90	3,469,401
2019-09-09	189.75	189.75	183.25	185.70	6,708,680
2019-09-06	176.05	191.60	175.00	187.30	9,577,699
2019-09-05	175.50	177.00	173.90	174.93	5,270,323
2019-09-04	175.85	177.10	174.35	176.83	5,675,357
2019-09-03	175.55	176.10	172.75	174.30	2,706,837
2019-09-02	173.85	175.05	171.25	174.23	2,805,271
2019-08-30	171.05	174.95	171.00	174.13	1,886,049
2019-08-29	169.95	171.40	168.00	170.30	1,098,108
2019-08-28	172.85	172.85	167.00	170.30	4,574,240
2019-08-27	172.75	174.00	169.70	172.10	8,128,600
2019-08-23	170.30	171.15	168.15	168.63	1,138,140
2019-08-22	167.95	169.75	165.95	168.63	2,786,091
2019-08-21	168.25	169.90	168.10	169.15	1,370,411
2019-08-20	170.65	171.05	165.75	168.98	2,976,478
2019-08-19	172.20	172.45	167.40	171.35	3,161,134
2019-08-16	174.00	174.00	168.95	170.85	2,984,622
2019-08-15	175.50	177.60	170.95	172.00	2,939,374
2019-08-14	177.00	177.00	172.10	175.25	4,743,701
2019-08-13	175.20	175.55	169.80	173.05	4,753,729
2019-08-12	187.60	189.80	174.45	175.05	7,536,718
2019-08-09	200.00	200.00	184.30	186.00	7,553,050
2019-08-08	184.75	184.75	182.30	183.55	2,488,805
2019-08-07	182.75	183.30	180.95	182.50	5,898,983
2019-08-06	182.95	185.05	181.30	181.73	3,347,691
2019-08-05	185.30	185.30	181.95	182.88	2,780,665
2019-08-02	188.55	191.85	185.30	187.85	4,021,176
2019-08-01	190.10	193.65	190.10	191.53	5,906,140
2019-07-31	192.40	196.10	191.55	192.20	7,404,895
2019-07-30	195.70	195.70	191.90	193.70	3,417,252
2019-07-29	196.55	197.00	193.40	195.65	3,304,219
2019-07-26	194.70	196.90	193.55	195.40	2,774,024
2019-07-25	196.45	196.70	191.60	193.95	2,629,786
2019-07-24	196.30	196.60	192.35	195.55	1,917,645
2019-07-23	196.65	198.35	195.50	196.10	3,140,821
2019-07-22	194.20	197.00	194.00	196.50	2,489,643
2019-07-19	193.55	195.15	192.30	193.73	2,491,894
2019-07-18	192.65	194.20	192.45	193.08	2,589,032
2019-07-17	194.75	195.95	193.55	194.10	5,662,821
2019-07-16	194.55	196.15	194.30	195.65	3,307,392
2019-07-15	197.15	198.20	194.65	195.78	2,604,627
2019-07-12	194.40	197.25	192.75	196.08	2,310,756
2019-07-11	197.50	198.45	192.15	194.78	4,349,892
2019-07-10	197.65	198.50	196.25	197.68	2,930,731
2019-07-09	200.50	200.50	196.35	197.65	3,275,532
2019-07-08	201.80	203.40	200.00	200.65	1,842,430
2019-07-05	205.80	205.80	200.10	201.40	2,914,163
2019-07-04	207.10	208.70	206.30	206.45	2,565,009
2019-07-03	206.00	208.40	205.40	207.70	2,921,273
2019-07-02	208.20	209.80	204.00	205.85	4,313,130
2019-07-01	208.00	210.80	207.40	207.90	3,403,039
2019-06-28	206.90	209.70	205.90	207.95	5,230,779
2019-06-27	208.60	208.70	204.60	207.00	3,331,414
2019-06-26	209.70	210.60	207.20	207.30	2,908,474
2019-06-25	207.00	210.00	206.70	209.25	2,902,691
2019-06-24	212.10	213.60	208.00	208.25	2,680,619
2019-06-21	215.40	218.10	211.70	215.05	1,207,451
2019-06-20	215.60	217.00	214.70	215.05	1,806,945
2019-06-19	216.40	217.30	214.30	214.50	3,627,278
2019-06-18	213.30	215.80	210.80	215.70	3,527,766
2019-06-17	213.70	215.80	211.80	214.00	1,406,188
2019-06-14	217.10	217.10	211.60	212.50	3,542,996
2019-06-13	217.20	218.40	214.70	217.05	2,257,784
2019-06-12	217.80	219.40	215.80	216.60	2,543,190
2019-06-11	215.40	219.70	215.40	218.60	2,923,604
2019-06-10	215.80	217.60	214.30	215.85	1,216,094
2019-06-07	208.90	214.70	208.40	213.65	3,844,362
2019-06-06	208.40	210.30	206.50	208.90	3,337,164
2019-06-05	208.20	212.10	208.10	208.50	1,995,431
2019-06-04	208.50	209.90	205.60	207.65	3,069,352
2019-06-03	206.60	209.30	204.80	208.85	2,736,574
2019-05-31	209.80	210.50	207.30	213.60	1,261,889
2019-05-30	210.50	213.90	210.00	213.60	1,824,331
2019-05-29	212.20	217.10	208.60	209.85	5,502,496
2019-05-28	212.00	215.50	210.50	213.90	3,920,780
2019-05-24	213.20	214.00	209.60	210.30	2,286,657
2019-05-23	212.20	212.70	208.50	210.95	3,929,324
2019-05-22	217.70	219.10	212.40	213.20	3,968,003
2019-05-21	216.80	217.80	215.20	215.60	4,722,422
2019-05-20	214.70	219.50	213.20	214.45	1,871,094
2019-05-17	219.40	219.40	214.10	214.85	3,701,799
2019-05-16	218.50	218.50	213.70	214.90	2,466,262
2019-05-15	218.50	218.90	214.60	217.10	2,912,379
2019-05-14	213.00	219.10	211.00	219.00	5,702,162
2019-05-13	212.20	213.50	208.80	209.90	3,123,784
2019-05-10	210.20	213.40	210.20	212.00	2,180,708
2019-05-09	208.40	211.30	207.50	208.05	3,456,117
2019-05-08	208.20	211.90	208.20	211.05	3,857,919
2019-05-07	200.00	211.60	197.65	210.00	6,426,252
2019-05-03	213.50	217.90	213.50	215.55	2,427,325
2019-05-02	207.70	216.10	205.50	215.15	4,678,002
2019-05-01	216.50	217.80	210.80	212.80	3,276,158
2019-04-30	220.00	221.10	215.60	216.25	3,717,771
2019-04-29	220.10	224.10	217.20	219.55	2,475,422
2019-04-26	221.20	222.10	217.60	220.20	3,263,274
2019-04-25	227.90	228.80	219.60	221.00	2,576,479

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668