GPOR.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-02-04	767.50	767.50	735.50	735.50	515,501
2022-02-03	755.00	759.50	750.50	750.50	803,421
2022-02-02	766.00	766.00	750.50	750.50	891,649
2022-02-01	745.00	767.00	745.00	748.50	606,897
2022-01-31	777.00	777.00	751.50	761.50	627,687
2022-01-28	759.50	775.50	753.00	753.50	928,398
2022-01-27	750.50	775.50	750.00	764.00	757,799
2022-01-26	757.50	770.00	754.00	755.00	604,314
2022-01-25	774.00	774.00	746.50	752.50	366,945
2022-01-24	782.00	782.00	750.50	750.50	891,130
2022-01-21	760.50	772.50	757.50	760.50	498,184
2022-01-20	773.00	782.50	772.00	777.50	250,943
2022-01-19	790.00	790.00	769.50	776.00	272,380
2022-01-18	759.00	780.50	759.00	776.00	335,648
2022-01-17	744.50	781.50	744.50	776.50	301,569
2022-01-14	741.00	775.50	741.00	762.50	411,959
2022-01-13	769.00	769.00	748.50	757.50	289,744
2022-01-12	748.00	751.00	737.00	748.00	520,522
2022-01-11	740.50	752.00	730.50	737.00	255,227
2022-01-10	744.00	751.00	740.50	751.00	218,769
2022-01-07	733.50	754.00	733.50	744.00	219,653
2022-01-06	739.50	753.00	739.00	752.50	254,833
2022-01-05	752.00	758.50	746.50	750.00	374,841
2022-01-04	738.00	751.50	736.50	751.50	512,942
2022-01-03	728.00	728.00	728.00	728.00	0
2021-12-31	748.50	748.50	724.00	728.00	164,304
2021-12-30	712.00	733.50	712.00	733.50	221,517
2021-12-29	721.00	731.50	721.00	729.50	170,632
2021-12-28	718.00	718.00	718.00	718.00	0
2021-12-27	718.00	718.00	718.00	718.00	0
2021-12-24	736.50	736.50	718.00	718.00	24,996
2021-12-23	726.50	726.50	712.00	721.00	257,486
2021-12-22	700.00	715.00	700.00	707.50	253,886
2021-12-21	700.50	711.00	700.50	707.50	265,070
2021-12-20	699.50	705.50	699.50	700.50	293,403
2021-12-17	721.50	721.50	701.50	717.00	763,292
2021-12-16	725.50	725.50	704.00	704.00	321,973
2021-12-15	707.00	710.50	703.00	710.00	459,121
2021-12-14	726.50	726.50	704.00	707.00	523,884
2021-12-13	724.00	724.50	705.00	709.00	329,135
2021-12-10	732.50	742.00	723.50	723.50	254,196
2021-12-09	754.00	754.00	740.00	740.00	312,801
2021-12-08	745.00	745.00	730.00	736.50	551,824
2021-12-07	715.00	744.50	715.00	740.00	354,911
2021-12-06	725.50	734.00	724.50	733.50	235,776
2021-12-03	707.50	726.50	707.50	722.00	1,392,844
2021-12-02	705.00	725.50	705.00	717.50	674,543
2021-12-01	710.00	723.00	710.00	722.50	355,946
2021-11-30	724.50	724.50	702.50	716.50	749,179
2021-11-29	744.50	744.50	721.00	721.00	522,204
2021-11-26	726.50	731.50	716.00	727.00	617,253
2021-11-25	730.00	752.00	729.50	741.00	1,176,129
2021-11-24	733.50	739.50	729.50	734.50	602,890
2021-11-23	721.50	735.00	721.50	726.00	628,368
2021-11-22	761.50	761.50	734.50	734.50	355,804
2021-11-19	770.50	770.50	734.00	747.50	446,582
2021-11-18	718.50	756.00	718.50	747.00	361,061
2021-11-17	747.00	754.50	734.00	735.00	326,433
2021-11-16	768.00	768.00	753.00	755.50	617,185
2021-11-15	751.00	755.50	743.50	754.00	192,153
2021-11-12	736.50	756.00	736.50	750.00	303,862
2021-11-11	729.50	753.50	729.50	743.50	306,897
2021-11-10	752.00	752.00	741.00	742.00	302,333
2021-11-09	748.00	753.50	745.50	750.00	180,644
2021-11-08	758.50	758.50	747.00	753.00	295,069
2021-11-05	764.50	764.50	745.00	756.00	233,018
2021-11-04	733.50	752.50	729.00	746.00	538,730
2021-11-03	720.50	732.00	717.50	732.00	692,150
2021-11-02	712.00	737.00	712.00	730.50	372,099
2021-11-01	735.50	735.50	725.50	730.50	297,661
2021-10-29	746.00	746.00	727.50	732.00	447,345
2021-10-28	739.00	745.50	736.00	744.00	406,457
2021-10-27	736.00	743.00	732.50	740.50	546,471
2021-10-26	714.50	740.50	714.50	731.50	315,908
2021-10-25	759.00	759.00	731.00	735.00	267,394
2021-10-22	737.50	743.00	736.00	741.00	337,306
2021-10-21	736.50	743.50	731.00	739.50	200,123
2021-10-20	765.00	765.00	735.50	738.00	244,682
2021-10-19	757.50	757.50	743.00	748.00	210,522
2021-10-18	772.50	772.50	744.00	747.50	231,888
2021-10-15	721.50	755.00	721.50	755.00	406,206
2021-10-14	750.00	751.00	738.00	743.00	553,590
2021-10-13	765.00	765.00	740.50	745.00	495,695
2021-10-12	721.50	750.50	721.50	750.50	316,411
2021-10-11	738.00	744.00	726.50	744.00	404,407
2021-10-08	754.50	754.50	736.00	739.50	265,476
2021-10-07	746.00	749.00	735.00	740.50	391,292
2021-10-06	753.50	757.50	733.00	733.00	532,657
2021-10-05	751.50	761.50	750.50	754.00	443,861
2021-10-04	752.00	756.00	746.50	749.50	397,322
2021-10-01	738.00	754.50	734.50	751.50	370,988
2021-09-30	751.50	766.50	745.00	746.50	623,115
2021-09-29	745.50	762.00	745.50	753.00	364,690
2021-09-28	756.50	776.00	750.50	753.50	404,910
2021-09-27	771.50	779.00	763.00	779.00	274,871
2021-09-24	767.50	770.00	759.50	764.00	369,557
2021-09-23	777.00	778.00	769.50	773.00	253,896
2021-09-22	755.50	775.50	755.50	770.00	443,585
2021-09-21	770.00	775.50	764.00	765.50	345,095
2021-09-20	779.50	779.50	752.50	763.00	335,943
2021-09-17	770.00	775.00	760.00	761.00	2,063,872
2021-09-16	763.50	766.50	755.50	766.00	402,054
2021-09-15	766.00	767.50	755.50	764.00	351,393
2021-09-14	766.00	772.50	761.50	768.50	549,047
2021-09-13	757.00	771.50	753.50	768.00	296,247
2021-09-10	759.50	761.50	752.50	752.50	529,617
2021-09-09	753.50	760.00	750.00	759.50	576,383
2021-09-08	768.50	780.00	755.00	759.50	365,893
2021-09-07	804.00	804.00	783.00	785.50	405,305
2021-09-06	810.50	810.50	780.00	785.00	284,692
2021-09-03	779.00	796.00	779.00	794.00	355,857
2021-09-02	766.50	786.00	766.50	782.00	276,163
2021-09-01	796.00	796.00	775.50	785.00	573,796
2021-08-31	780.50	789.00	775.50	780.50	404,853
2021-08-30	782.50	782.50	782.50	782.50	0
2021-08-27	774.00	782.50	770.50	782.50	230,473
2021-08-26	780.50	780.50	769.50	772.00	141,289
2021-08-25	782.00	782.50	769.00	779.00	182,590
2021-08-24	787.50	787.50	769.00	774.50	153,407
2021-08-23	788.00	788.00	771.00	775.50	206,419
2021-08-20	754.00	782.00	754.00	778.50	311,234
2021-08-19	779.50	781.00	770.00	772.50	214,868
2021-08-18	805.00	805.00	781.50	789.50	204,332
2021-08-17	787.00	801.00	785.00	786.00	387,256
2021-08-16	797.50	804.50	796.50	803.50	564,176
2021-08-13	808.50	808.50	785.00	802.00	242,063
2021-08-12	795.50	801.50	788.50	792.00	276,497
2021-08-11	789.50	795.50	783.50	795.50	235,510
2021-08-10	779.50	794.50	779.50	789.00	283,287
2021-08-09	800.00	800.00	778.50	783.50	597,317
2021-08-06	771.00	788.00	771.00	784.00	246,609
2021-08-05	788.00	793.00	773.00	787.50	548,160
2021-08-04	748.50	776.00	748.50	772.00	542,433
2021-08-03	769.50	773.00	758.00	766.00	315,634
2021-08-02	745.50	774.00	745.50	763.00	232,485
2021-07-30	755.50	765.50	753.50	763.00	597,023
2021-07-29	763.50	763.50	743.00	755.00	386,343
2021-07-28	748.00	757.50	745.00	755.00	228,185
2021-07-27	754.00	756.00	741.00	751.50	271,983
2021-07-26	763.00	763.00	739.00	749.00	161,805
2021-07-23	748.00	753.00	736.00	748.00	324,621
2021-07-22	753.00	753.00	730.50	733.50	504,619
2021-07-21	727.00	745.50	727.00	736.50	586,033
2021-07-20	726.00	730.50	713.00	724.50	480,786
2021-07-19	728.00	728.00	709.50	713.50	367,924
2021-07-16	735.50	740.00	726.00	736.50	297,764
2021-07-15	734.50	735.00	728.00	732.50	233,990
2021-07-14	756.00	756.50	734.50	736.50	320,299
2021-07-13	766.50	771.50	761.00	761.00	311,044
2021-07-12	751.00	768.00	750.50	765.00	368,335
2021-07-09	715.50	752.00	715.50	752.00	338,984
2021-07-08	738.00	746.50	729.00	734.50	698,760
2021-07-07	752.00	752.00	738.00	739.00	324,409
2021-07-06	725.50	741.00	725.50	734.50	305,772
2021-07-05	745.50	745.50	728.00	741.00	253,989
2021-07-02	723.00	730.50	716.50	729.50	271,841
2021-07-01	713.00	716.50	702.00	716.50	370,982
2021-06-30	710.00	712.00	700.50	709.50	591,337
2021-06-29	714.50	721.50	707.50	708.50	258,189
2021-06-28	727.50	727.50	714.00	714.50	407,976
2021-06-25	705.50	727.00	705.50	725.00	378,371
2021-06-24	721.00	740.00	719.50	722.00	538,618
2021-06-23	750.50	751.00	737.50	738.00	445,030
2021-06-22	741.50	751.00	740.00	748.00	395,957
2021-06-21	720.00	738.00	720.00	737.50	356,046
2021-06-18	755.50	755.50	733.00	737.50	1,507,346
2021-06-17	738.00	748.50	738.00	747.00	555,929
2021-06-16	757.50	758.00	743.50	750.00	434,958
2021-06-15	755.50	755.50	744.50	750.00	479,709
2021-06-14	750.00	758.50	744.50	750.00	183,301
2021-06-11	757.50	757.50	742.50	750.00	388,057
2021-06-10	763.50	763.50	746.00	750.00	409,102
2021-06-09	752.50	754.00	742.00	751.50	282,654
2021-06-08	768.00	768.00	748.50	755.00	346,437
2021-06-07	742.00	751.50	740.00	751.00	372,529
2021-06-04	720.00	743.00	720.00	742.50	421,933
2021-06-03	756.50	756.50	730.00	738.00	616,465
2021-06-02	742.50	742.50	725.50	738.50	330,563
2021-06-01	704.00	729.50	704.00	725.00	498,184
2021-05-28	732.00	732.00	709.00	721.00	360,123
2021-05-27	730.50	730.50	704.50	715.00	699,591
2021-05-26	718.00	718.00	705.00	714.00	343,265
2021-05-25	710.00	723.50	705.00	705.00	1,573,968
2021-05-24	690.00	715.00	690.00	714.00	421,788
2021-05-21	703.00	711.00	685.00	702.50	541,924
2021-05-20	738.00	738.00	709.50	709.50	573,212
2021-05-19	709.50	739.50	707.50	723.50	466,429
2021-05-18	731.00	731.00	707.50	716.50	191,236
2021-05-17	720.00	721.00	715.00	716.50	212,187
2021-05-14	716.00	718.50	709.50	714.00	268,955
2021-05-13	694.00	710.50	692.50	706.50	221,702
2021-05-12	732.00	733.00	709.50	709.50	525,390
2021-05-11	725.00	734.50	713.50	715.50	365,142
2021-05-10	733.50	744.50	720.00	737.50	420,063
2021-05-07	700.50	717.50	697.50	717.00	389,787
2021-05-06	682.00	704.00	681.50	700.50	376,850
2021-05-05	697.50	714.00	697.00	697.50	289,373
2021-05-04	676.50	718.00	676.50	711.50	339,465
2021-04-30	673.00	694.00	673.00	693.00	516,169
2021-04-29	697.50	698.50	686.00	689.50	336,938
2021-04-28	705.50	713.00	696.00	696.00	342,451
2021-04-27	709.00	709.00	701.00	706.00	430,220
2021-04-26	695.00	705.50	695.00	703.50	280,666
2021-04-23	707.00	707.00	683.50	695.50	1,426,131
2021-04-22	698.50	698.50	680.00	693.50	259,961
2021-04-21	697.00	702.50	680.00	683.50	395,751
2021-04-20	700.00	702.50	693.00	700.00	527,269
2021-04-19	695.00	704.00	693.50	700.50	403,592
2021-04-16	709.00	709.00	693.00	697.00	378,922
2021-04-15	698.50	701.00	691.00	696.50	252,030
2021-04-14	691.00	700.00	691.00	694.50	267,854
2021-04-13	664.50	691.50	664.00	691.50	334,014
2021-04-12	682.00	687.00	677.50	681.00	240,045
2021-04-09	691.00	691.00	677.50	682.00	245,510
2021-04-08	687.50	699.50	679.00	685.00	417,473
2021-04-07	702.00	702.00	685.50	689.50	331,450
2021-04-06	703.50	703.50	690.50	690.50	248,210
2021-04-01	680.00	690.00	679.50	689.00	398,493
2021-03-31	686.20	690.00	679.80	679.80	359,883
2021-03-30	677.80	689.20	677.80	685.00	251,805
2021-03-29	675.00	690.40	675.00	680.00	223,007
2021-03-26	687.80	687.80	676.00	683.20	385,110
2021-03-25	702.80	702.80	673.00	678.20	292,350
2021-03-24	673.00	688.40	673.00	688.40	248,875
2021-03-23	681.00	684.40	676.20	680.00	235,277
2021-03-22	709.00	709.00	678.80	680.60	185,936
2021-03-19	673.60	695.00	673.60	692.20	1,434,113
2021-03-18	675.00	695.80	675.00	688.00	387,542
2021-03-17	677.00	691.00	677.00	683.00	304,344
2021-03-16	675.00	698.40	675.00	693.80	453,093
2021-03-15	672.20	695.80	672.20	681.60	343,741
2021-03-12	687.00	689.00	681.80	689.00	209,237
2021-03-11	703.00	703.00	681.60	685.80	398,283
2021-03-10	693.20	701.80	686.40	686.40	380,484
2021-03-09	704.00	712.80	698.60	698.60	722,112
2021-03-08	698.60	706.80	693.40	701.60	535,730
2021-03-05	688.20	695.40	681.60	684.00	427,737
2021-03-04	702.20	702.20	687.20	694.40	567,654
2021-03-03	687.20	698.60	683.80	689.40	440,120
2021-03-02	689.80	696.20	683.40	684.60	362,657
2021-03-01	674.60	690.60	674.60	688.80	374,308
2021-02-26	671.80	682.60	670.60	678.40	1,156,595
2021-02-25	683.60	691.20	678.80	679.20	456,485
2021-02-24	687.20	694.20	674.00	686.80	680,605
2021-02-23	667.80	683.40	667.00	679.40	625,545
2021-02-22	663.60	663.60	646.00	660.00	433,477
2021-02-19	646.00	659.80	646.00	656.20	456,545
2021-02-18	652.00	655.60	647.60	651.80	612,072
2021-02-17	660.00	660.60	648.80	650.00	531,112
2021-02-16	659.00	661.40	649.40	650.20	366,341
2021-02-15	652.20	657.00	647.00	657.00	247,558
2021-02-12	655.40	655.40	643.00	647.20	296,053
2021-02-11	652.00	652.60	640.80	650.00	289,746
2021-02-10	649.00	655.60	645.00	652.00	306,863
2021-02-09	636.00	659.80	636.00	652.20	368,006
2021-02-08	658.40	661.60	644.00	650.00	528,429
2021-02-05	648.00	667.40	647.40	663.40	350,400
2021-02-04	649.00	650.00	639.00	650.00	333,608
2021-02-03	657.60	660.00	641.80	646.00	472,559
2021-02-02	659.00	659.00	641.40	653.20	574,030
2021-02-01	642.80	659.40	631.40	646.80	661,064
2021-01-29	647.00	654.60	639.40	652.40	737,561
2021-01-28	647.20	652.40	630.00	652.20	580,285
2021-01-27	628.60	644.80	628.40	644.80	458,770
2021-01-26	607.00	636.00	607.00	626.60	322,682
2021-01-25	621.60	628.20	608.60	618.20	2,189,643
2021-01-22	644.80	644.80	625.00	625.00	310,777
2021-01-21	660.20	660.20	629.60	629.60	357,326
2021-01-20	640.00	648.20	637.20	647.40	417,963
2021-01-19	658.40	658.40	635.20	638.80	816,631
2021-01-18	630.40	647.80	630.40	643.40	239,205
2021-01-15	642.80	651.40	634.00	639.60	474,449
2021-01-14	630.40	653.80	630.40	643.20	791,209
2021-01-13	630.20	650.60	630.20	638.60	477,959
2021-01-12	638.80	649.00	637.60	643.00	305,565
2021-01-11	667.60	667.60	639.60	641.60	640,991
2021-01-08	649.20	661.40	648.40	654.60	339,373
2021-01-07	662.60	664.40	650.80	652.80	375,062
2021-01-06	655.00	668.80	653.60	664.60	414,366
2021-01-05	642.60	671.60	641.60	662.60	571,077
2021-01-04	676.00	680.80	656.40	661.40	444,184
2020-12-31	670.00	672.00	661.60	668.00	121,000
2020-12-30	699.00	699.00	675.40	675.40	281,975
2020-12-29	697.40	707.80	685.00	686.60	659,861
2020-12-24	687.20	693.60	672.40	680.80	140,477
2020-12-23	655.80	680.60	648.40	676.20	450,337
2020-12-22	641.60	650.60	639.20	645.60	283,066
2020-12-21	641.40	643.40	627.80	640.40	419,398
2020-12-18	662.00	676.00	651.40	651.40	1,815,587
2020-12-17	673.60	681.60	665.60	678.40	378,399
2020-12-16	659.40	674.60	659.20	670.00	612,612
2020-12-15	642.60	658.40	638.60	658.00	737,553
2020-12-14	659.00	664.40	646.20	646.80	443,676
2020-12-11	650.00	650.20	631.20	645.40	583,618
2020-12-10	650.40	659.20	643.80	649.60	1,744,507
2020-12-09	663.20	667.80	657.80	659.40	577,013
2020-12-08	667.00	667.00	652.40	659.60	242,712
2020-12-07	657.00	662.00	642.60	657.40	547,459
2020-12-04	648.80	677.30	648.80	670.00	567,896
2020-12-03	654.00	666.80	649.60	661.00	653,174
2020-12-02	662.60	671.00	654.60	666.00	388,929
2020-12-01	633.20	669.20	633.20	669.20	815,685
2020-11-30	632.00	657.00	632.00	642.60	681,107
2020-11-27	640.40	647.60	632.40	647.60	975,583
2020-11-26	665.60	665.60	640.60	650.00	383,417
2020-11-25	650.00	667.60	648.00	654.00	741,465
2020-11-24	651.60	668.20	650.20	656.40	989,076
2020-11-23	674.20	675.00	659.40	662.40	626,252
2020-11-20	667.40	671.80	656.00	664.20	877,989
2020-11-19	697.80	697.80	668.00	669.60	347,206
2020-11-18	697.80	703.60	687.00	694.00	369,444
2020-11-17	711.60	711.60	683.00	696.20	597,698
2020-11-16	686.40	709.80	682.00	709.20	658,338
2020-11-13	690.20	702.20	684.00	688.00	594,217
2020-11-12	715.00	720.20	697.60	703.80	970,885
2020-11-11	698.00	727.80	681.40	708.60	1,304,506
2020-11-10	684.40	703.60	684.40	698.00	1,233,773
2020-11-09	615.60	689.60	604.40	680.20	1,678,975
2020-11-06	621.40	621.40	604.20	606.60	379,139
2020-11-05	612.80	612.80	602.20	610.40	1,073,690
2020-11-04	575.80	602.80	575.80	602.80	485,966
2020-11-03	577.40	594.20	574.60	586.20	611,839
2020-11-02	579.00	579.00	564.40	572.80	738,556
2020-10-30	567.20	578.40	564.40	577.00	597,365
2020-10-29	567.20	586.00	567.20	571.60	597,444
2020-10-28	582.20	586.40	570.60	580.00	639,293
2020-10-27	611.80	614.80	590.80	590.80	517,599
2020-10-26	605.40	623.00	605.40	612.00	586,747
2020-10-23	626.20	627.00	612.80	620.00	466,822
2020-10-22	626.40	626.40	611.40	615.60	721,874
2020-10-21	604.40	625.20	604.40	619.60	842,659
2020-10-20	600.40	624.00	600.40	617.40	1,114,448
2020-10-16	620.00	625.00	603.80	606.20	614,521
2020-10-15	617.00	619.80	602.20	619.80	663,169
2020-10-14	626.80	630.00	612.40	617.00	400,620
2020-10-13	647.00	652.20	627.80	632.60	541,948
2020-10-12	630.00	656.00	630.00	646.60	396,873
2020-10-09	648.00	648.00	635.20	643.20	298,270
2020-10-08	645.40	647.80	634.00	640.80	612,091
2020-10-07	641.20	647.80	633.80	633.80	803,192
2020-10-06	615.80	645.60	615.80	645.60	1,040,963
2020-10-05	631.40	631.40	614.20	621.40	1,106,573
2020-10-02	610.40	620.20	602.60	620.20	579,188
2020-10-01	601.00	616.40	597.80	616.40	819,869
2020-09-30	591.80	605.40	586.20	599.00	1,336,525
2020-09-29	623.60	623.60	590.40	592.40	1,034,563
2020-09-28	568.00	623.20	568.00	610.40	1,630,603
2020-09-25	549.40	553.60	544.80	552.40	1,216,586
2020-09-24	540.00	563.40	540.00	548.00	1,472,951
2020-09-23	548.60	552.20	541.80	547.40	1,310,048
2020-09-22	547.00	550.80	539.40	543.00	927,175
2020-09-21	553.00	553.00	536.40	544.40	1,701,838
2020-09-18	588.20	588.20	554.00	561.20	3,340,305
2020-09-17	586.40	587.20	573.60	582.00	821,747
2020-09-16	580.00	593.40	580.00	591.40	711,741
2020-09-15	586.20	588.40	580.00	587.80	712,289
2020-09-14	574.00	585.40	558.60	585.40	573,620
2020-09-11	584.20	588.60	566.20	567.40	401,716
2020-09-10	605.00	605.00	584.60	597.90	451,476
2020-09-09	580.20	598.20	580.20	597.90	626,582
2020-09-08	592.60	596.20	581.20	590.80	395,567
2020-09-07	589.60	597.00	585.20	588.30	266,839
2020-09-04	596.80	608.00	582.20	582.80	656,538
2020-09-03	592.40	617.40	592.40	607.30	443,483
2020-09-02	608.60	608.60	598.20	608.00	394,150
2020-09-01	610.20	610.20	588.60	594.50	463,939
2020-08-28	600.00	610.80	600.00	606.30	426,321
2020-08-27	597.00	606.80	597.00	605.30	521,112
2020-08-26	592.00	605.60	589.80	603.30	260,160
2020-08-25	615.00	615.00	590.40	590.80	287,877
2020-08-24	611.60	613.00	603.40	603.80	475,108
2020-08-21	601.80	609.80	600.00	608.00	400,693
2020-08-20	574.80	601.60	573.00	597.70	401,566
2020-08-19	587.40	589.80	579.80	580.60	522,289
2020-08-18	587.00	606.40	586.20	587.30	312,614
2020-08-17	586.80	604.80	586.80	600.60	348,520
2020-08-14	595.40	603.60	593.00	600.90	425,759
2020-08-13	598.80	613.80	598.00	604.60	432,470
2020-08-12	599.80	604.40	598.40	600.60	404,734
2020-08-11	616.20	616.20	600.80	604.90	293,208
2020-08-10	623.60	623.60	601.80	607.20	306,477
2020-08-07	603.20	610.20	601.00	608.60	293,900
2020-08-06	601.80	613.20	601.00	609.80	452,014
2020-08-05	610.00	617.60	607.00	616.90	379,851
2020-08-04	600.40	609.00	596.20	607.20	464,656
2020-08-03	594.20	597.80	578.60	597.40	569,892
2020-07-31	585.00	596.40	585.00	589.10	727,984
2020-07-30	591.40	593.00	584.80	594.10	233,149
2020-07-29	574.20	599.60	574.20	594.10	570,103
2020-07-28	568.00	580.80	568.00	580.70	382,939
2020-07-27	581.00	581.00	569.80	573.10	447,680
2020-07-24	578.00	584.20	578.00	580.50	438,067
2020-07-23	589.80	589.80	579.80	585.90	516,999
2020-07-22	590.60	590.60	579.60	585.60	508,893
2020-07-21	579.80	591.20	576.40	584.60	545,669
2020-07-20	580.40	585.40	575.00	581.10	184,209
2020-07-17	582.40	591.80	571.20	581.10	751,856
2020-07-16	608.40	608.40	590.00	592.60	614,772
2020-07-15	612.00	613.40	597.00	600.50	502,121
2020-07-14	621.00	621.00	600.80	605.20	549,800
2020-07-13	614.40	631.00	614.00	624.00	534,588
2020-07-10	605.20	615.60	604.00	605.70	663,269
2020-07-09	620.20	623.60	609.00	611.10	610,534
2020-07-08	624.00	631.60	619.40	621.30	406,601
2020-07-07	638.00	642.60	625.00	626.40	549,162
2020-07-06	648.40	649.20	636.60	641.30	255,962
2020-07-03	651.40	651.40	634.20	636.30	228,260
2020-07-02	646.20	655.80	638.00	640.90	419,131
2020-07-01	635.00	640.40	627.80	636.60	646,069
2020-06-30	639.00	645.20	626.00	638.80	163,324
2020-06-29	646.20	646.20	630.40	634.70	203,099
2020-06-26	635.00	643.80	629.80	635.90	379,191
2020-06-25	632.60	637.60	626.00	631.00	352,115
2020-06-24	653.60	653.60	630.80	649.10	214,436
2020-06-23	652.80	652.80	643.80	649.10	675,539
2020-06-22	649.20	654.60	640.00	645.10	346,178
2020-06-19	647.60	660.60	647.60	653.90	365,737
2020-06-18	662.00	667.80	653.00	655.90	589,683
2020-06-17	648.40	670.40	641.80	654.30	397,559
2020-06-16	663.80	668.60	648.80	654.30	345,914
2020-06-15	643.60	654.80	634.80	647.30	559,271
2020-06-12	626.40	661.60	622.00	659.80	1,158,590
2020-06-11	638.20	640.80	624.40	625.40	1,183,231
2020-06-10	663.80	683.20	646.00	647.30	1,180,883
2020-06-09	696.00	705.00	664.60	677.00	1,012,992
2020-06-08	703.80	721.80	703.80	706.10	1,004,093
2020-06-05	701.00	717.60	698.40	713.10	1,089,882
2020-06-04	694.80	700.80	674.00	695.40	1,644,126
2020-06-03	700.00	712.60	681.00	709.20	1,239,941
2020-06-02	671.00	698.20	667.40	693.10	893,071
2020-06-01	651.00	668.60	649.60	666.00	523,420
2020-05-29	649.20	657.20	637.40	654.40	718,537
2020-05-28	664.60	671.40	648.00	654.40	630,491
2020-05-27	665.80	690.40	661.20	661.00	750,625
2020-05-26	642.80	666.40	636.00	661.00	1,267,491
2020-05-22	633.20	633.20	610.00	616.50	482,548
2020-05-21	616.40	626.20	606.60	616.50	1,099,067
2020-05-20	632.00	641.40	618.40	631.60	900,008
2020-05-19	644.60	654.60	636.40	639.30	1,096,834
2020-05-18	637.80	655.40	623.80	634.30	448,792
2020-05-15	608.00	624.20	607.00	622.20	915,607
2020-05-14	606.60	615.80	593.60	606.90	1,207,094
2020-05-13	615.80	623.80	606.60	622.10	1,229,450
2020-05-12	637.80	649.60	622.00	622.80	1,290,937
2020-05-11	674.00	679.40	648.00	651.80	796,179
2020-05-07	637.00	671.20	637.00	668.20	589,246
2020-05-06	666.40	667.00	646.40	646.90	907,700
2020-05-05	673.00	688.80	666.20	670.90	633,146
2020-05-04	665.20	670.20	654.40	666.90	536,758
2020-05-01	680.60	682.00	662.20	677.50	604,094
2020-04-30	717.20	717.20	676.40	705.40	613,265
2020-04-29	685.00	714.40	685.00	705.40	850,794
2020-04-28	670.00	693.00	662.60	672.60	317,755
2020-04-27	696.00	701.20	666.20	672.60	651,356
2020-04-24	678.80	685.00	667.60	678.80	734,927
2020-04-23	665.00	691.80	665.00	682.60	1,017,156
2020-04-22	659.20	676.40	659.20	662.80	301,631
2020-04-21	653.60	672.60	649.40	662.80	1,367,593
2020-04-20	699.60	699.60	664.60	668.40	940,542
2020-04-17	705.40	721.80	690.20	693.80	1,235,771
2020-04-16	682.00	701.40	673.00	687.10	1,060,592
2020-04-15	725.80	725.80	680.80	686.30	748,012
2020-04-14	748.60	753.20	723.80	745.50	571,582
2020-04-09	717.00	749.60	717.00	745.50	774,798
2020-04-08	692.40	719.60	682.40	714.50	722,320
2020-04-07	685.20	724.60	679.40	668.30	450,937
2020-04-06	634.40	683.60	634.40	628.40	411,615
2020-04-03	666.20	666.20	642.80	659.40	56,455
2020-04-03	666.20	666.20	619.40	628.40	1,387,326
2020-04-02	675.00	708.60	648.80	659.40	1,004,213
2020-04-02	675.00	708.60	661.60	657.00	287,637
2020-04-01	664.60	676.40	654.60	665.80	1,378,631
2020-04-01	664.60	676.40	654.80	679.00	347,327
2020-03-31	652.40	677.20	651.60	643.50	685,265
2020-03-30	671.20	671.20	633.60	653.60	469,518
2020-03-27	674.60	674.60	647.60	681.50	246,961
2020-03-26	684.40	688.00	649.80	666.70	526,975
2020-03-25	646.80	670.00	628.40	631.00	440,628
2020-03-24	614.60	650.60	602.60	596.00	530,378
2020-03-23	585.00	608.60	567.80	593.80	338,482
2020-03-20	567.80	593.40	559.60	552.00	405,913
2020-03-19	597.40	597.40	525.00	607.20	627,952
2020-03-18	636.20	644.40	616.80	647.10	273,695
2020-03-17	678.40	692.40	626.20	669.40	970,367
2020-03-16	699.40	699.40	634.00	707.00	969,086
2020-03-13	725.20	749.20	710.40	711.90	404,837
2020-03-12	780.20	780.20	723.60	803.50	534,387
2020-03-11	804.60	836.00	804.60	810.50	347,976
2020-03-10	841.20	858.40	808.80	832.00	731,278
2020-03-09	837.20	848.20	819.60	857.20	875,575
2020-03-06	875.60	875.60	842.80	857.20	972,675
2020-03-05	897.60	897.60	874.20	881.80	789,295
2020-03-04	853.00	889.00	853.00	871.70	440,469
2020-03-03	830.00	881.80	830.00	844.60	834,806
2020-03-02	861.00	870.60	835.80	845.80	1,064,814
2020-02-28	853.40	868.40	840.40	884.40	1,194,750
2020-02-27	906.00	910.00	875.40	917.40	844,455
2020-02-26	925.20	925.20	902.80	924.70	462,047
2020-02-25	937.40	956.60	921.80	937.80	467,964
2020-02-24	953.80	953.80	932.00	955.70	351,508
2020-02-21	957.40	965.80	951.80	955.70	462,802
2020-02-20	954.00	967.80	953.80	954.80	961,781
2020-02-19	968.00	971.80	963.00	966.80	351,354
2020-02-18	952.00	966.60	951.40	963.20	431,348
2020-02-17	963.40	968.40	957.40	958.60	500,208
2020-02-14	948.20	965.20	947.00	963.90	684,461
2020-02-13	944.00	954.80	936.80	943.00	510,248
2020-02-12	931.80	949.80	931.80	946.30	698,344
2020-02-11	943.00	955.40	942.40	945.90	1,189,706
2020-02-10	952.00	954.20	935.40	952.80	522,234
2020-02-07	954.80	954.80	936.20	937.70	601,969
2020-02-06	922.60	940.80	922.60	940.30	733,913
2020-02-05	933.20	934.80	923.80	933.70	608,208
2020-02-04	938.20	941.40	921.40	924.20	861,752
2020-02-03	914.80	935.00	914.80	930.40	726,965
2020-01-31	947.40	947.40	927.80	934.60	347,434
2020-01-30	934.00	954.80	925.00	934.60	756,443
2020-01-29	931.80	934.20	922.00	933.00	667,796
2020-01-28	947.80	947.80	922.80	927.20	660,748
2020-01-27	953.60	953.60	924.80	927.80	1,078,696
2020-01-24	951.00	955.00	939.80	949.90	801,279
2020-01-23	945.00	950.20	937.60	944.60	911,720
2020-01-22	945.00	945.40	933.20	942.70	763,655
2020-01-21	940.00	940.00	927.00	935.10	637,870
2020-01-20	931.60	939.20	926.60	934.80	839,007
2020-01-17	910.40	931.20	910.20	930.90	862,851
2020-01-16	900.00	909.80	893.40	906.00	1,015,166
2020-01-15	900.00	901.80	885.80	899.00	1,161,379
2020-01-14	882.80	896.60	878.00	895.30	1,438,158
2020-01-13	868.60	878.00	858.60	874.60	1,331,500
2020-01-10	848.20	857.80	848.20	854.10	656,236
2020-01-09	855.00	855.00	842.00	847.20	718,382
2020-01-08	857.00	857.00	846.80	848.70	683,970
2020-01-07	869.60	869.60	856.60	859.70	392,434
2020-01-06	864.60	865.80	850.20	854.80	603,261
2020-01-03	855.80	864.60	854.20	857.40	501,670
2020-01-02	867.20	873.20	860.00	862.40	712,976
2019-12-31	855.20	865.20	854.40	863.10	183,863
2019-12-30	858.00	863.00	856.60	858.50	375,639
2019-12-27	848.40	862.00	848.40	861.80	364,786
2019-12-24	839.40	850.40	839.40	848.50	106,163
2019-12-23	837.80	855.80	837.20	843.80	633,538
2019-12-20	841.00	842.20	831.60	837.40	2,533,269
2019-12-19	838.20	845.60	835.00	836.90	1,005,892
2019-12-18	832.00	840.20	825.00	835.00	865,146
2019-12-17	872.60	872.60	833.40	847.60	1,557,855
2019-12-16	860.00	875.20	860.00	872.30	2,576,074
2019-12-13	884.60	895.00	859.40	863.00	2,878,261
2019-12-12	838.40	856.60	838.40	843.60	1,968,757
2019-12-11	850.00	858.80	838.40	853.90	1,687,074
2019-12-10	862.40	866.40	851.80	861.50	1,320,771
2019-12-09	850.80	862.00	850.00	858.20	932,438
2019-12-06	839.00	846.80	835.80	832.20	443,280
2019-12-05	822.60	836.40	822.60	827.10	474,057
2019-12-04	824.80	828.40	815.80	827.10	922,558
2019-12-03	817.00	829.60	817.00	820.40	687,347
2019-12-02	823.80	827.40	815.60	821.50	1,086,180
2019-11-29	835.80	836.80	827.80	828.50	929,193
2019-11-28	833.00	844.20	830.40	831.50	754,776
2019-11-27	816.40	824.00	816.40	823.00	797,586
2019-11-26	815.00	822.20	807.80	818.80	1,436,854
2019-11-25	799.80	811.40	790.20	810.30	985,329
2019-11-22	798.40	806.00	794.00	802.80	1,207,686
2019-11-21	810.40	810.40	794.80	801.60	842,063
2019-11-20	814.80	817.60	809.60	813.30	1,083,431
2019-11-19	808.00	814.20	800.80	812.80	1,174,596
2019-11-18	786.80	808.60	785.60	803.30	1,880,174
2019-11-15	778.60	786.40	768.60	780.30	1,520,624
2019-11-14	778.00	780.00	760.00	765.40	1,381,819
2019-11-13	776.60	776.80	767.80	771.50	1,267,158
2019-11-12	779.00	783.00	769.60	776.60	1,303,632
2019-11-11	775.60	783.00	768.80	778.00	1,616,712
2019-11-08	784.20	791.40	776.00	776.40	1,140,136
2019-11-07	796.60	799.40	785.60	786.80	976,230
2019-11-06	796.60	796.60	783.80	792.90	993,214
2019-11-05	792.00	799.60	784.20	793.40	1,121,886
2019-11-04	794.40	796.80	783.20	788.10	728,840
2019-11-01	787.80	795.80	787.80	790.70	608,596
2019-10-31	785.80	801.80	785.80	790.80	416,636
2019-10-30	790.00	791.40	783.60	790.70	688,133
2019-10-29	786.20	789.40	780.80	783.60	413,617
2019-10-28	775.00	787.00	775.00	783.60	822,715
2019-10-25	795.40	797.40	768.40	777.40	1,536,321
2019-10-24	803.00	808.20	797.40	798.20	819,481
2019-10-23	790.20	801.00	789.60	800.50	807,254
2019-10-22	805.40	812.00	796.40	798.20	1,123,897
2019-10-21	797.40	805.40	794.40	801.50	1,106,198
2019-10-18	785.40	802.40	783.80	798.40	1,362,197
2019-10-17	773.80	799.40	765.80	783.70	1,676,908
2019-10-16	783.20	783.20	758.20	775.70	1,441,837
2019-10-15	761.60	784.00	760.20	759.60	2,257,454
2019-10-14	768.20	768.20	748.80	759.60	1,320,524
2019-10-11	735.60	769.20	731.20	766.70	2,103,656
2019-10-10	726.60	730.60	717.80	728.60	858,665
2019-10-09	724.80	735.00	724.80	728.60	841,888
2019-10-08	736.80	736.80	728.00	729.20	789,897
2019-10-07	744.20	744.20	731.40	732.60	959,754
2019-10-04	741.00	747.00	737.80	740.60	1,086,751
2019-10-03	735.60	745.00	732.80	744.10	709,477
2019-10-02	743.60	748.20	737.60	738.90	598,198
2019-10-01	746.40	754.00	742.00	748.00	875,741
2019-09-30	744.80	754.80	740.80	749.40	905,673
2019-09-27	738.40	748.20	735.40	748.00	966,611
2019-09-26	733.40	745.20	724.40	740.60	993,323
2019-09-25	723.40	732.60	719.00	729.60	939,587
2019-09-24	716.80	722.60	716.80	720.80	696,115
2019-09-23	710.00	721.20	709.00	719.40	843,394
2019-09-20	703.20	724.40	701.20	717.80	2,634,473
2019-09-19	716.00	722.20	712.60	720.00	945,594
2019-09-18	703.40	718.60	702.80	716.00	938,522
2019-09-17	700.80	708.60	696.80	706.40	743,332
2019-09-16	712.60	712.60	699.40	701.20	979,329
2019-09-13	698.40	711.60	697.40	710.40	1,336,172
2019-09-12	712.00	714.60	689.60	699.00	1,334,731
2019-09-11	701.20	715.00	696.80	713.90	1,022,862
2019-09-10	689.40	698.60	686.00	697.20	1,340,842
2019-09-09	705.80	705.80	689.20	690.00	705,775
2019-09-06	705.60	707.80	697.00	701.20	596,231
2019-09-05	704.80	705.40	698.80	703.80	782,186
2019-09-04	684.40	709.20	684.40	706.60	950,442
2019-09-03	698.20	704.20	690.60	697.80	1,230,883
2019-09-02	693.80	702.80	691.40	700.00	471,374
2019-08-30	691.60	698.40	691.60	696.10	525,437
2019-08-29	690.80	696.80	688.80	695.40	371,358
2019-08-28	689.20	695.60	689.20	695.40	659,635
2019-08-27	689.20	694.20	685.00	692.00	1,586,930
2019-08-23	684.20	696.60	683.60	681.40	436,177
2019-08-22	672.60	683.20	672.00	681.40	797,884
2019-08-21	667.60	679.20	662.80	677.20	873,480
2019-08-20	677.80	679.40	665.60	667.50	989,275
2019-08-19	672.60	677.60	667.60	675.40	1,910,107
2019-08-16	651.40	668.40	651.40	668.00	862,367
2019-08-15	662.00	667.60	653.20	657.90	913,026
2019-08-14	650.80	660.20	650.80	658.20	520,050
2019-08-13	649.20	656.80	643.80	653.20	1,664,185
2019-08-12	659.40	663.20	648.40	652.30	1,387,629
2019-08-09	656.80	660.00	652.80	655.30	945,933
2019-08-08	645.40	658.20	645.40	656.10	1,278,177
2019-08-07	649.60	660.00	649.60	653.40	2,867,256
2019-08-06	650.00	661.40	647.20	658.90	1,673,614
2019-08-05	663.20	663.20	646.60	650.30	1,564,746
2019-08-02	664.40	673.40	662.40	665.20	1,085,334
2019-08-01	661.40	670.60	659.80	667.40	1,335,303
2019-07-31	679.00	679.00	658.60	664.00	1,064,287
2019-07-30	691.80	691.80	676.00	676.80	745,887
2019-07-29	686.20	695.60	685.20	688.20	542,210
2019-07-26	691.00	694.00	685.00	688.00	729,616
2019-07-25	686.00	694.20	680.00	692.80	1,109,498
2019-07-24	680.00	695.60	679.80	685.80	1,028,726
2019-07-23	680.40	684.60	675.20	677.90	885,983
2019-07-22	687.20	689.40	679.60	682.90	1,033,095
2019-07-19	687.80	693.00	686.40	692.40	794,477
2019-07-18	691.40	692.20	685.60	689.10	644,499
2019-07-17	689.40	695.20	685.00	689.20	681,201
2019-07-16	699.60	699.60	685.00	685.60	813,965
2019-07-15	702.60	704.00	691.40	696.00	593,327
2019-07-12	704.60	704.60	695.80	699.30	635,997
2019-07-11	702.40	711.60	699.40	701.70	1,929,685
2019-07-10	700.60	707.20	700.60	704.20	889,074
2019-07-09	694.00	706.00	693.80	703.10	833,653
2019-07-08	695.60	699.60	693.00	696.50	807,792
2019-07-05	703.80	710.80	696.60	697.80	547,957
2019-07-04	680.40	705.20	680.40	702.00	624,577
2019-07-03	693.00	699.80	691.60	696.90	1,906,949
2019-07-02	694.60	696.20	685.40	689.60	1,256,715
2019-07-01	689.00	695.80	686.20	693.10	1,267,262
2019-06-28	683.60	688.80	682.00	685.00	1,374,979
2019-06-27	689.20	689.60	677.20	691.80	570,812
2019-06-26	693.20	698.00	690.00	691.80	1,808,150
2019-06-25	695.60	700.60	689.20	696.10	1,961,595
2019-06-24	703.00	707.40	699.80	700.30	780,525
2019-06-21	697.40	703.20	697.20	699.80	647,413
2019-06-20	703.40	704.00	698.60	699.80	2,437,097
2019-06-19	715.40	715.40	696.20	700.70	1,375,242
2019-06-18	718.60	720.20	711.40	712.50	1,453,043
2019-06-17	717.40	724.20	713.40	718.30	1,259,373
2019-06-14	702.20	716.00	700.80	714.70	979,035
2019-06-13	694.20	705.00	694.20	700.30	999,978
2019-06-12	695.00	705.80	695.00	697.40	733,708
2019-06-11	710.80	715.40	696.60	705.10	1,453,753
2019-06-10	704.00	714.20	704.00	712.60	686,589
2019-06-07	703.20	709.80	701.60	703.30	1,230,988
2019-06-06	708.00	713.20	705.20	710.10	1,594,611
2019-06-05	699.00	714.80	699.00	711.60	1,261,642
2019-06-04	699.60	712.80	699.00	699.10	1,403,425
2019-06-03	716.80	726.20	714.00	720.40	1,054,492
2019-05-31	709.20	721.60	701.40	709.20	833,918
2019-05-30	708.20	710.40	702.00	709.20	1,182,333
2019-05-29	713.80	719.60	711.40	715.70	1,041,846
2019-05-28	728.60	730.60	713.00	713.00	1,548,912
2019-05-24	730.80	734.20	724.20	729.40	849,891
2019-05-23	747.00	759.00	728.20	732.20	1,192,529
2019-05-22	750.00	772.00	750.00	751.00	884,671
2019-05-21	760.00	768.40	758.20	767.70	602,892
2019-05-20	759.00	765.80	757.60	759.80	410,981
2019-05-17	765.00	765.00	758.60	760.10	853,700
2019-05-16	762.20	764.00	756.80	759.30	646,258
2019-05-15	756.20	761.60	754.80	759.50	846,304
2019-05-14	753.40	760.00	751.80	754.40	841,214
2019-05-13	752.60	759.20	752.60	757.70	516,084
2019-05-10	753.00	760.20	753.00	756.10	591,663
2019-05-09	747.20	756.00	747.20	752.20	894,510
2019-05-08	758.40	762.00	747.60	755.80	892,824
2019-05-07	759.60	772.40	759.60	764.80	824,366
2019-05-03	770.40	770.40	755.40	757.50	529,708
2019-05-02	746.40	771.60	746.40	767.80	937,373
2019-05-01	761.20	761.20	754.80	759.00	444,675
2019-04-30	743.20	759.20	743.20	755.80	485,909
2019-04-29	758.20	765.60	757.80	759.80	387,572
2019-04-26	765.20	765.20	750.60	759.90	492,506
2019-04-25	766.80	768.40	760.60	763.10	568,166
2019-04-24	735.20	767.00	735.20	763.60	919,387
2019-04-23	728.20	738.20	727.00	736.90	578,395

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852