GPSS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-12-01	0.65	0.65	0.65	0.65	0
2020-11-30	0.70	0.70	0.20	0.65	50,204
2020-11-27	0.60	0.70	0.20	0.70	437,988
2020-11-26	0.85	0.85	0.60	0.60	672,354
2020-11-25	0.80	0.95	0.80	0.80	1,415,719
2020-11-24	2.10	2.10	0.80	0.80	1,995,925
2020-11-23	3.10	3.10	2.10	2.10	708,492
2020-11-20	2.75	3.10	2.75	3.10	730,255
2020-11-19	3.25	3.25	2.75	2.75	252,986
2020-11-18	4.45	4.45	3.30	3.30	1,049,079
2020-11-17	5.10	5.10	4.45	4.45	84,305
2020-11-16	4.55	5.10	4.55	5.10	285,998
2020-11-13	4.60	4.60	4.20	4.55	111,242
2020-11-12	5.00	5.00	4.50	4.60	236,193
2020-11-11	5.85	5.85	5.00	5.00	163,503
2020-11-10	5.85	5.95	5.85	5.85	135,678
2020-11-09	8.65	8.80	5.85	5.85	622,505
2020-11-06	7.05	8.45	7.05	8.45	377,390
2020-11-05	6.25	6.90	6.25	6.90	195,265
2020-11-04	6.25	6.25	6.25	6.25	130,050
2020-11-03	6.25	6.25	6.25	6.25	60,333
2020-11-02	6.50	6.50	5.50	6.25	72,000
2020-10-30	6.50	6.50	5.50	6.50	160,145
2020-10-29	7.25	7.25	5.25	6.15	766,142
2020-10-28	6.75	7.50	6.75	7.25	470,167
2020-10-27	9.25	9.25	7.50	7.50	612,837
2020-10-26	9.50	9.50	9.00	9.50	116,411
2020-10-23	10.25	10.25	9.50	9.50	249,361
2020-10-22	10.25	10.25	9.50	10.25	396,082
2020-10-21	10.25	10.25	9.50	10.25	794,791
2020-10-20	10.25	10.25	9.50	10.25	180,842
2020-10-16	10.00	10.00	9.00	10.00	212,305
2020-10-15	10.00	10.00	9.00	10.00	25,000
2020-10-14	10.00	10.00	9.00	10.00	127,395
2020-10-13	10.00	10.00	9.00	10.00	62,009
2020-10-12	10.00	10.00	9.00	10.00	89,554
2020-10-09	10.00	10.00	9.00	10.00	403,299
2020-10-08	10.75	10.75	9.50	10.00	63,431
2020-10-07	10.75	10.75	9.50	10.75	80,500
2020-10-06	11.25	11.25	9.50	10.75	76,056
2020-10-05	11.00	11.50	10.00	11.50	367,296
2020-10-02	10.25	11.00	9.50	11.00	284,010
2020-10-01	10.25	10.25	9.50	10.25	176,113
2020-09-30	10.50	10.50	10.00	10.25	118,360
2020-09-29	10.50	10.50	10.00	10.50	79,486
2020-09-28	11.00	11.00	9.50	10.50	350,977
2020-09-25	11.00	11.75	10.00	11.00	322,635
2020-09-24	13.00	13.00	9.75	11.00	743,416
2020-09-23	14.50	14.50	13.10	13.10	171,810
2020-09-22	15.00	15.00	14.00	14.50	182,798
2020-09-21	17.00	17.00	14.50	14.50	518,316
2020-09-18	17.00	17.00	16.00	17.00	136,990
2020-09-17	18.00	18.00	16.00	17.00	134,992
2020-09-16	16.00	18.00	14.00	18.00	204,805
2020-09-15	16.00	16.00	14.00	16.00	106,096
2020-09-14	16.00	16.00	14.00	16.00	24,338
2020-09-11	16.00	16.00	14.00	16.00	31,223
2020-09-10	14.80	16.00	13.60	14.80	144,784
2020-09-09	14.30	14.80	13.60	14.80	143,445
2020-09-08	16.50	16.50	14.30	14.30	216,229
2020-09-07	16.50	16.50	15.00	16.50	50,000
2020-09-04	16.50	16.50	15.00	16.50	22,000
2020-09-03	18.00	18.00	16.50	16.50	344,501
2020-09-02	18.00	18.00	17.00	18.00	79,186
2020-09-01	17.00	19.00	15.00	18.00	162,191
2020-08-28	15.50	17.00	14.00	17.00	181,662
2020-08-27	15.25	16.50	14.50	15.50	316,504
2020-08-26	16.00	16.00	15.00	15.25	225,551
2020-08-25	15.00	16.00	14.00	16.00	1,665,152
2020-08-24	14.00	16.00	14.00	15.00	561,825
2020-08-21	16.00	16.00	13.50	14.00	905,569
2020-08-20	18.50	18.50	14.25	16.00	1,425,397
2020-08-19	20.50	20.50	18.50	18.50	412,632
2020-08-18	21.00	21.50	20.50	20.50	573,539
2020-08-17	18.00	20.00	17.00	20.00	378,808
2020-08-14	15.25	18.50	14.50	18.00	507,485
2020-08-13	15.25	16.00	14.00	15.25	394,099
2020-08-12	13.50	15.00	12.00	15.00	990,272
2020-08-11	18.80	18.80	13.50	14.25	1,084,045
2020-08-10	18.50	19.10	17.00	18.90	214,988
2020-08-07	22.00	22.00	18.50	19.00	488,074
2020-08-06	23.50	23.50	21.50	21.50	383,777
2020-08-05	21.00	23.90	20.00	23.50	546,585
2020-08-04	21.00	21.00	19.40	20.00	265,721
2020-08-03	21.00	21.00	20.00	21.00	82,796
2020-07-31	18.25	21.60	17.50	21.00	734,452
2020-07-30	21.60	21.60	17.65	22.00	386,178
2020-07-29	22.50	22.50	21.00	22.00	132,443
2020-07-28	25.00	25.00	19.00	22.50	1,200,595
2020-07-27	20.05	25.70	19.30	24.80	1,184,082
2020-07-24	18.25	20.05	17.50	20.05	494,418
2020-07-23	17.25	18.25	16.50	18.25	459,842
2020-07-22	14.75	18.00	14.00	17.25	1,474,753
2020-07-21	11.25	14.75	10.50	14.75	844,130
2020-07-20	11.25	11.25	10.50	11.25	218,201
2020-07-17	11.25	11.25	10.50	11.25	108,243
2020-07-16	11.75	11.75	11.00	11.25	143,631
2020-07-15	10.75	11.75	10.00	11.75	480,229
2020-07-14	12.00	12.00	10.75	10.75	715,663
2020-07-13	10.25	12.00	9.50	12.00	1,045,555
2020-07-10	9.50	9.00	9.00	10.20	957,859
2020-07-09	8.75	10.25	8.00	9.50	1,249,013
2020-07-08	6.75	8.75	6.00	8.75	2,289,400
2020-07-07	6.75	6.75	6.00	6.75	92,500
2020-07-06	6.75	6.75	6.00	6.75	87,425
2020-07-03	6.75	6.75	6.00	6.75	118,442
2020-07-02	6.75	6.75	6.00	6.75	287,097
2020-07-01	6.75	7.00	6.00	6.75	534,477
2020-06-30	6.25	6.25	5.50	6.25	245,971
2020-06-29	5.95	6.25	5.20	5.95	737,088
2020-06-26	5.75	5.75	5.00	5.75	13,333
2020-06-25	6.75	6.75	6.00	6.75	328,003
2020-06-24	5.90	7.50	5.30	5.90	1,918,814
2020-06-23	5.05	5.90	4.50	5.90	513,978
2020-06-22	4.65	5.05	4.00	5.05	265,161
2020-06-19	4.65	4.65	4.00	4.65	24,257
2020-06-18	4.95	4.95	4.30	4.65	80,000
2020-06-17	4.95	4.95	4.30	4.95	129,940
2020-06-16	4.55	4.95	4.10	4.95	108,152
2020-06-15	5.00	5.00	4.50	4.55	91,018
2020-06-12	5.32	5.34	4.84	5.05	554,706
2020-06-11	5.32	5.32	4.84	5.32	46,810
2020-06-10	5.32	5.32	4.84	5.32	95,742
2020-06-09	5.32	5.32	4.84	5.32	10,018
2020-06-08	5.65	5.65	5.30	5.32	120,543
2020-06-05	5.75	5.75	5.30	5.65	27,034
2020-06-04	5.90	5.90	5.50	5.75	128,821
2020-06-03	6.90	6.90	5.90	5.90	211,140
2020-06-02	6.80	6.90	6.30	6.90	148,347
2020-06-01	6.00	6.80	5.50	6.80	234,717
2020-05-29	6.00	6.00	5.50	6.00	62,099
2020-05-28	6.05	6.05	5.60	6.00	297,492
2020-05-27	6.75	6.75	6.00	6.75	452,088
2020-05-26	6.75	6.75	6.00	6.75	273,588
2020-05-22	7.00	7.00	6.25	7.00	222,219
2020-05-21	7.50	7.65	6.83	7.00	365,123
2020-05-20	7.00	7.50	6.50	7.50	293,651
2020-05-19	7.65	7.65	6.80	7.00	365,532
2020-05-18	5.85	7.75	5.60	7.65	1,119,849
2020-05-15	3.90	5.83	3.40	5.75	1,142,408
2020-05-14	3.70	3.90	3.00	3.90	867,161
2020-05-13	3.60	3.70	2.90	3.70	3,944
2020-05-12	3.60	3.60	2.90	3.60	0
2020-05-11	3.30	3.60	2.60	3.60	137,314
2020-05-07	3.30	3.30	2.60	3.30	0
2020-05-06	3.10	3.30	2.50	3.30	194,583
2020-05-05	3.10	3.10	2.50	3.10	10,000
2020-05-04	3.30	3.30	2.60	3.10	50,000
2020-05-01	3.50	3.50	2.80	3.30	141,542
2020-04-30	3.50	3.50	2.80	3.50	45,355
2020-04-29	3.25	3.50	2.50	3.50	1,110,672
2020-04-28	2.80	3.40	2.40	2.85	32,269
2020-04-27	2.45	2.85	2.00	2.85	141,809
2020-04-24	1.70	2.45	1.20	2.45	326,001
2020-04-23	1.70	1.70	1.20	1.70	99,675
2020-04-22	1.70	1.70	1.20	1.70	1,439
2020-04-21	1.70	1.70	1.20	1.70	0
2020-04-20	1.70	1.70	1.20	1.70	1,081
2020-04-17	1.70	1.70	1.20	1.70	21,667
2020-04-16	1.70	1.70	1.20	1.70	18,003
2020-04-15	1.70	1.70	1.20	1.70	0
2020-04-14	1.70	1.70	1.20	1.70	17,524
2020-04-10	1.50	1.70	1.50	1.70	0
2020-04-09	1.50	1.70	1.00	1.70	92,000
2020-04-08	1.50	1.50	1.00	1.50	5,402
2020-04-07	1.50	1.50	1.00	1.50	13,087
2020-04-06	1.70	1.70	1.00	1.50	1,525
2020-04-03	1.50	1.50	1.00	1.50	0
2020-04-03	1.50	1.50	1.00	1.50	0
2020-04-02	1.50	1.50	1.50	1.50	39,563
2020-04-02	1.50	1.50	1.00	1.50	39,563
2020-04-01	1.70	1.50	1.50	1.50	8,522
2020-04-01	1.70	1.70	1.00	1.50	8,522
2020-03-31	1.50	1.50	1.00	1.50	18,595
2020-03-30	1.50	1.50	1.00	1.50	6,646
2020-03-27	1.50	1.50	1.00	1.50	2,316
2020-03-26	1.70	1.70	1.00	1.50	0
2020-03-25	1.50	1.50	1.00	1.50	10,000
2020-03-24	1.50	1.50	1.00	1.45	22,000
2020-03-23	1.50	1.50	1.00	1.45	18,500
2020-03-20	1.50	1.50	1.00	1.45	0
2020-03-19	1.50	1.50	1.00	1.45	0
2020-03-18	1.45	1.45	1.00	1.45	12,500
2020-03-17	1.70	1.70	1.20	1.70	60,000
2020-03-16	1.90	1.90	1.40	1.90	8,262
2020-03-13	1.90	1.90	1.40	1.90	5,110
2020-03-12	1.90	1.90	1.40	1.90	30,320
2020-03-11	1.95	1.95	1.50	1.95	0
2020-03-10	2.20	2.20	1.70	2.15	112,200
2020-03-09	2.10	2.15	1.60	1.96	100,000
2020-03-06	1.96	1.96	1.60	1.96	74,600
2020-03-05	1.80	1.96	1.60	1.80	55,000
2020-03-04	1.80	1.80	1.60	1.80	5,000
2020-03-03	2.10	2.10	1.60	2.10	29,486
2020-03-02	1.95	2.30	1.60	1.95	225,232
2020-02-28	2.80	2.80	2.10	2.80	592,993
2020-02-27	2.80	2.80	2.30	2.80	5,171
2020-02-26	2.80	2.80	2.30	2.80	41,524
2020-02-25	3.00	3.00	2.50	3.00	150,718
2020-02-24	3.00	3.00	2.50	2.95	88,957
2020-02-21	2.65	2.95	2.30	2.95	322,428
2020-02-20	2.65	2.65	2.30	2.65	31,487
2020-02-19	2.55	2.65	2.20	2.65	53,199
2020-02-18	2.20	2.55	1.90	2.55	200,000
2020-02-17	2.20	2.20	1.90	2.20	58,385
2020-02-14	2.20	2.20	1.90	2.20	54,000
2020-02-13	1.95	2.20	1.70	2.20	556,021
2020-02-12	2.35	2.35	1.85	1.85	51,500
2020-02-11	2.35	2.35	2.00	2.35	7,196
2020-02-10	2.35	2.35	2.00	2.35	0
2020-02-07	2.25	2.35	1.80	2.35	25,389
2020-02-06	2.25	2.25	1.80	2.25	2,500
2020-02-05	2.25	2.25	1.80	2.25	3,916
2020-02-04	2.30	2.30	1.90	2.25	125,086
2020-02-03	2.30	2.30	1.90	2.30	0
2020-01-31	2.30	2.30	1.90	2.30	14,519
2020-01-30	2.30	2.30	1.90	2.30	0
2020-01-29	2.30	2.30	1.90	2.30	11,330
2020-01-28	2.30	2.30	1.90	2.30	110,000
2020-01-27	2.15	2.25	1.70	2.25	210,730
2020-01-24	2.10	2.10	1.70	2.10	103,744
2020-01-23	2.35	2.35	2.00	2.10	101,139
2020-01-22	2.35	2.35	2.00	2.35	4,762
2020-01-21	2.35	2.35	2.00	2.35	76,673
2020-01-20	2.35	2.35	2.00	2.35	7,954
2020-01-17	2.48	2.48	2.00	2.35	106,323
2020-01-16	2.48	2.48	2.00	2.48	20,000
2020-01-15	2.48	2.48	2.00	2.48	6,472
2020-01-14	2.60	2.60	2.20	2.48	19,925
2020-01-13	2.60	2.60	2.20	2.60	0
2020-01-10	2.60	2.60	2.20	2.60	200,000
2020-01-09	3.75	3.75	2.50	2.60	490,003
2020-01-08	4.00	4.00	3.50	3.75	66,849
2020-01-07	4.00	4.00	3.50	3.95	75,000
2020-01-06	4.00	4.00	3.50	3.95	166,874
2020-01-03	2.90	4.20	2.40	3.75	370,065
2020-01-02	2.90	2.90	2.40	2.90	4,166
2020-01-01	2.90	2.90	2.90	2.90	0
2019-12-31	2.90	2.90	2.40	2.90	22,000
2019-12-30	2.90	2.90	2.40	2.90	0
2019-12-27	2.70	2.90	2.40	2.90	184,776
2019-12-25	2.60	2.70	2.60	2.70	0
2019-12-24	2.60	2.70	2.20	2.70	20,000
2019-12-23	2.60	2.60	2.20	2.60	42,730
2019-12-20	2.60	2.60	2.20	2.60	0
2019-12-19	2.60	2.60	2.20	2.60	0
2019-12-18	2.60	2.60	2.20	2.60	9,424
2019-12-17	2.60	2.60	2.20	2.60	2,489
2019-12-16	2.70	2.70	2.20	2.60	205,560
2019-12-13	2.70	2.70	2.20	2.70	0
2019-12-12	2.70	2.70	2.20	2.70	15,309
2019-12-11	2.70	2.70	2.20	2.70	0
2019-12-10	2.70	2.70	2.20	2.70	0
2019-12-09	2.70	2.70	2.20	2.70	10,000
2019-12-06	2.70	2.70	2.20	2.70	0
2019-12-05	2.70	2.70	2.20	2.70	0
2019-12-04	2.70	2.70	2.20	2.70	47,004
2019-12-03	2.46	2.70	2.00	2.70	463,273
2019-12-02	2.46	2.46	2.00	2.46	0
2019-11-29	2.46	2.46	2.00	2.46	0
2019-11-28	2.46	2.46	2.00	2.46	87,700
2019-11-27	2.46	2.46	2.00	2.46	18,016
2019-11-26	2.46	2.46	2.00	2.46	0
2019-11-25	2.46	2.46	2.00	2.46	55,500
2019-11-22	2.46	2.46	2.00	2.46	2,750
2019-11-21	2.55	2.55	2.10	2.46	129,786
2019-11-20	2.45	2.55	2.00	2.55	147,092
2019-11-19	2.99	2.99	2.50	2.50	50,431
2019-11-18	2.99	2.99	2.50	2.99	63,635
2019-11-15	2.99	2.99	2.50	2.99	0
2019-11-14	2.99	2.99	2.50	2.99	0
2019-11-13	2.99	2.99	2.50	2.99	100,000
2019-11-12	2.99	2.99	2.50	2.99	1,750
2019-11-11	2.99	2.99	2.50	2.99	1,000
2019-11-08	3.00	3.00	2.50	2.99	0
2019-11-07	3.00	3.00	2.50	2.99	0
2019-11-06	3.50	3.50	2.75	2.99	204,883
2019-11-05	3.75	3.75	3.40	3.50	32,420
2019-11-04	5.20	5.20	3.75	3.75	184,938
2019-11-01	5.20	5.20	4.80	5.20	15,980
2019-10-31	5.20	5.20	4.80	5.20	15,000
2019-10-30	5.20	5.20	4.80	5.20	12
2019-10-29	5.20	5.20	4.80	5.20	11,000
2019-10-28	5.20	5.20	4.80	5.20	154,708
2019-10-25	5.20	5.20	4.80	5.20	53,214
2019-10-24	5.20	5.20	4.80	5.20	70,631
2019-10-23	5.20	5.20	4.80	5.20	1,725
2019-10-22	5.20	5.20	4.80	5.20	0
2019-10-21	5.20	5.20	4.80	5.20	5,181
2019-10-18	5.30	5.30	5.00	5.20	50,000
2019-10-17	5.30	5.30	5.00	5.30	63,829
2019-10-16	5.30	5.30	5.00	5.30	25,000
2019-10-15	5.35	5.35	5.00	5.30	100,849
2019-10-14	5.35	5.35	5.00	5.35	17,517
2019-10-11	5.45	5.45	5.00	5.35	131,645
2019-10-10	5.45	5.45	5.00	5.45	0
2019-10-09	5.45	5.45	5.00	5.45	10,000
2019-10-08	5.45	5.45	5.00	5.45	172,670
2019-10-07	5.63	5.63	5.35	5.45	28,500
2019-10-04	5.63	5.63	5.35	5.63	40,000
2019-10-03	5.63	5.63	5.35	5.63	271,098
2019-10-02	5.63	5.63	5.35	5.63	1,250
2019-10-01	5.75	5.75	5.50	5.63	30,348
2019-09-30	6.30	6.30	5.80	5.90	77,939
2019-09-27	6.45	6.45	5.95	6.30	20,480
2019-09-26	6.23	6.45	5.75	6.45	37,856
2019-09-25	6.20	6.40	5.70	6.30	147,133
2019-09-24	6.20	6.20	5.70	6.20	21,318
2019-09-23	6.10	6.20	5.60	6.20	3,180
2019-09-20	6.10	6.10	5.60	6.10	295
2019-09-19	6.10	6.10	5.60	6.10	0
2019-09-18	6.10	6.10	5.60	6.10	26,353
2019-09-17	6.10	6.10	5.60	6.10	90,400
2019-09-16	6.10	6.10	5.60	6.10	7,749
2019-09-13	6.18	6.18	5.55	6.10	28,929
2019-09-12	5.83	6.10	5.55	6.10	25,000
2019-09-11	5.83	5.83	5.55	5.83	18,181
2019-09-10	5.93	5.93	5.55	5.83	13,180
2019-09-09	5.93	5.93	5.55	5.93	87,496
2019-09-06	6.35	6.35	5.93	5.93	138,226
2019-09-05	6.50	6.50	6.00	6.35	92,940
2019-09-04	6.50	6.50	6.00	6.50	50,070
2019-09-03	6.35	6.50	6.00	6.50	110,631
2019-09-02	6.35	6.35	6.00	6.35	60,000
2019-08-30	6.40	6.40	6.00	6.40	159,025
2019-08-29	6.40	6.40	6.00	6.40	14,500
2019-08-28	6.43	6.60	6.10	6.40	363,015
2019-08-27	5.90	6.43	5.50	6.43	211,845
2019-08-23	5.70	5.70	5.20	5.70	92,786
2019-08-22	5.70	5.70	5.20	5.70	11,912
2019-08-21	5.70	5.70	5.20	5.70	9,750
2019-08-20	5.40	5.70	5.00	5.70	186,712
2019-08-19	5.90	5.90	5.40	5.40	198,457
2019-08-16	6.50	6.50	5.90	5.90	102,620
2019-08-15	6.50	6.60	6.00	6.50	137,788
2019-08-14	6.65	6.65	6.30	6.50	292,342
2019-08-13	5.65	7.50	5.30	6.65	975,425
2019-08-12	5.48	5.58	5.20	5.58	162,055
2019-08-09	5.43	5.48	5.10	5.48	169,674
2019-08-08	5.38	5.43	5.10	5.43	36,199
2019-08-07	4.93	5.38	4.60	5.38	373,073
2019-08-06	4.93	4.93	4.60	4.93	74,297
2019-08-05	4.30	4.93	4.10	4.93	302,475
2019-08-02	4.35	4.40	4.20	4.30	417,403
2019-08-01	4.45	4.45	4.35	4.35	168,538
2019-07-31	4.45	4.45	4.40	4.45	52,793
2019-07-30	4.00	4.45	3.70	4.45	40,164
2019-07-29	4.00	4.00	3.70	4.00	10,307
2019-07-26	4.00	4.00	3.70	4.00	47,554
2019-07-25	4.00	4.00	3.70	4.00	51,280
2019-07-24	4.00	4.00	3.70	4.00	37,762
2019-07-23	4.00	4.00	3.70	4.00	15,218
2019-07-22	3.75	4.00	3.50	4.00	132,100
2019-07-19	3.12	3.75	2.84	3.75	254,284
2019-07-18	3.10	3.12	2.80	3.12	41,798
2019-07-17	3.10	3.10	2.80	3.10	0
2019-07-16	3.15	3.15	2.90	3.10	346,833
2019-07-15	3.15	3.15	2.90	3.15	92,836
2019-07-12	3.15	3.15	2.90	3.15	14,571
2019-07-11	3.05	3.15	2.80	3.15	150,300
2019-07-10	3.05	3.05	2.80	3.05	17,439
2019-07-09	3.05	3.05	2.80	3.05	11,290
2019-07-08	3.05	3.05	2.80	3.05	11,125
2019-07-05	3.05	3.05	2.80	3.05	18,395
2019-07-04	2.90	3.05	2.60	3.05	169,000
2019-07-03	2.75	2.90	2.50	2.90	8,000
2019-07-02	2.65	2.75	2.50	2.75	109,188
2019-07-01	2.75	2.75	2.50	2.65	45,000
2019-06-28	2.80	2.80	2.50	2.80	13,000
2019-06-27	3.00	3.00	2.70	2.80	171,566
2019-06-26	2.80	3.05	2.50	3.00	304,805
2019-06-25	2.60	2.80	2.30	2.80	223,337
2019-06-24	2.30	2.60	2.00	2.60	175,000
2019-06-21	2.25	2.30	2.00	2.25	50,560
2019-06-20	2.25	2.25	2.00	2.25	133,761
2019-06-19	2.25	2.25	2.00	2.25	4,000
2019-06-18	2.25	2.25	2.00	2.25	25
2019-06-17	2.25	2.25	2.00	2.25	14,500
2019-06-14	2.21	2.25	1.92	2.25	0
2019-06-13	2.21	2.21	1.92	2.21	49,312
2019-06-12	2.21	2.21	1.92	2.21	500
2019-06-11	2.21	2.21	1.92	2.21	9,558
2019-06-10	2.21	2.21	1.92	2.21	14,670
2019-06-07	2.21	2.21	1.92	2.21	51,737
2019-06-06	2.21	2.21	1.92	2.21	8,294
2019-06-05	2.21	2.21	1.92	2.21	55,097
2019-06-04	2.21	2.21	1.92	2.21	15,000
2019-06-03	2.00	2.21	1.90	2.21	10,428
2019-05-31	2.00	2.00	1.90	2.00	25
2019-05-30	2.00	2.00	1.90	2.00	0
2019-05-29	2.00	2.00	1.90	2.00	29,126
2019-05-28	2.05	2.05	1.90	2.00	231,507
2019-05-24	2.05	2.05	1.90	2.05	23,820
2019-05-23	2.20	2.20	1.90	2.05	34,809
2019-05-22	2.20	2.20	1.90	2.20	0
2019-05-21	2.20	2.20	1.90	2.20	2,096
2019-05-20	2.20	2.20	1.90	2.20	5,782
2019-05-17	2.20	2.20	1.90	2.20	1,250
2019-05-16	2.25	2.25	2.00	2.21	5,003
2019-05-15	2.25	2.25	2.00	2.25	238,708
2019-05-14	2.25	2.25	2.00	2.25	0
2019-05-13	2.25	2.25	2.00	2.25	38,846
2019-05-10	2.25	2.25	2.00	2.25	5,325
2019-05-09	2.25	2.25	2.00	2.25	0
2019-05-08	2.25	2.25	2.00	2.25	0
2019-05-07	2.25	2.25	2.00	2.25	5,000
2019-05-03	2.25	2.25	2.00	2.25	2,645
2019-05-02	2.25	2.25	2.00	2.25	0
2019-05-01	2.25	2.25	2.00	2.25	0
2019-04-30	2.25	2.25	2.00	2.25	1,640
2019-04-29	2.25	2.25	2.00	2.25	31,100
2019-04-26	2.25	2.25	2.00	2.25	68,426
2019-04-25	2.25	2.25	2.00	2.25	0
2019-04-24	2.25	2.25	2.00	2.25	0
2019-04-23	2.25	2.25	2.00	2.25	3,354

Share	Price	Change
Skillcast (SKL)	39.00	20%
Regtech Open (RTOP)	2.20	17.33%
Quadrise (QED)	1.62	15.51%
Physiomics (PYC)	1.30	13.04%
Windar Photo (WPHO)	44.50	11.25%

Share	Price	Change
Smith (DS) (SMDS)	348.00	-12.91%
Marechale Cap. (MAC)	1.075	-12.24%
Keras Res (KRS)	1.70	-10.53%
Ovoca Bio (OVB)	0.65	-10.34%
Versarien (VRS)	0.10	-9.91%

Share	Price	Volume
88 Energy (88E)	0.23	324,803,206
Alien Metals (UFO)	0.225	192,809,098
Baron Oil (BOIL)	0.065	189,254,880
Premier African Minerals (PREM)	0.195	133,964,960
Vela Technologies (VELA)	0.012	114,575,836