GSS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-10-04	860.00	874.00	860.00	869.00	27,279
2021-10-01	860.00	878.00	860.00	878.00	1,599,770
2021-09-30	870.00	873.00	868.00	868.00	114,353
2021-09-29	866.00	873.00	866.00	873.00	19,197
2021-09-28	869.00	869.00	860.00	860.00	56,691
2021-09-27	872.00	872.00	864.00	864.00	21,320
2021-09-24	870.00	872.00	864.00	864.00	38,178
2021-09-23	877.00	877.00	872.00	876.00	42,117
2021-09-22	870.00	880.00	870.00	874.00	37,891
2021-09-21	877.00	877.00	868.00	869.00	19,818
2021-09-20	862.00	881.00	858.00	870.00	11,255
2021-09-17	878.00	880.00	871.00	871.00	55,873
2021-09-16	878.00	878.00	870.00	870.00	87,730
2021-09-15	887.00	887.00	875.00	875.00	49,829
2021-09-14	889.00	890.00	882.00	882.00	26,476
2021-09-13	888.00	896.00	887.00	896.00	21,699
2021-09-10	895.00	900.00	884.00	884.00	23,849
2021-09-09	893.00	898.00	882.00	895.00	19,345
2021-09-08	891.00	905.00	891.00	900.00	65,484
2021-09-07	894.00	907.00	894.00	903.00	79,257
2021-09-06	906.00	907.00	904.00	905.00	36,473
2021-09-03	891.00	905.00	891.00	905.00	21,136
2021-09-02	904.00	905.00	901.00	903.00	53,576
2021-09-01	895.00	904.00	893.00	904.00	23,997
2021-08-31	883.00	894.00	871.00	888.00	21,635
2021-08-30	883.00	883.00	883.00	883.00	0
2021-08-27	874.00	883.00	872.00	883.00	33,028
2021-08-26	861.00	878.00	861.00	878.00	5,825
2021-08-25	856.00	881.00	856.00	875.00	8,505
2021-08-24	865.00	874.00	859.00	874.00	19,355
2021-08-23	864.00	864.00	855.00	855.00	11,212
2021-08-20	853.00	856.00	845.00	855.00	15,435
2021-08-19	864.00	874.00	854.00	859.00	30,436
2021-08-18	878.00	880.00	870.00	875.00	27,739
2021-08-17	868.00	880.00	868.00	880.00	18,959
2021-08-16	868.00	873.00	868.00	873.00	13,022
2021-08-13	873.00	877.00	873.00	874.00	15,210
2021-08-12	870.00	890.00	870.00	882.00	18,065
2021-08-11	880.00	890.00	880.00	890.00	19,705
2021-08-10	884.00	890.00	882.00	890.00	17,958
2021-08-09	878.00	882.00	876.00	876.00	36,119
2021-08-06	885.00	885.00	882.00	882.00	16,262
2021-08-05	881.00	884.00	876.00	884.00	61,924
2021-08-04	875.00	888.00	875.00	883.00	41,320
2021-08-03	868.00	882.00	868.00	874.00	125,963
2021-08-02	871.00	884.00	871.00	884.00	13,087
2021-07-30	868.00	873.00	868.00	873.00	59,287
2021-07-29	883.00	885.00	877.00	877.00	44,268
2021-07-28	870.00	875.00	865.00	869.00	44,953
2021-07-27	880.00	880.00	869.00	870.00	67,066
2021-07-26	903.00	903.00	886.00	886.00	43,638
2021-07-23	907.00	907.00	900.50	907.00	161,420
2021-07-22	913.00	913.00	907.00	907.00	27,296
2021-07-21	907.00	907.00	902.00	902.00	32,950
2021-07-20	913.00	913.00	900.00	902.00	86,931
2021-07-19	905.00	907.00	900.00	902.00	64,969
2021-07-16	910.00	913.00	910.00	910.00	83,763
2021-07-15	910.00	915.00	910.00	912.00	23,864
2021-07-14	915.00	915.00	914.00	914.00	17,699
2021-07-13	910.00	911.00	906.00	906.00	11,539
2021-07-12	927.00	927.00	907.00	907.00	23,826
2021-07-09	925.00	928.00	918.00	918.00	12,049
2021-07-08	930.00	930.00	909.00	910.00	53,043
2021-07-07	930.00	940.00	928.00	935.00	25,379
2021-07-06	938.00	938.00	926.00	926.00	23,341
2021-07-05	941.00	941.00	933.00	940.00	49,244
2021-07-02	936.00	941.00	936.00	940.00	76,728
2021-07-01	937.00	945.00	935.00	936.00	66,228
2021-06-30	924.00	925.00	919.00	919.00	66,150
2021-06-29	921.00	933.00	919.00	923.00	51,350
2021-06-28	927.00	935.00	927.00	930.00	34,202
2021-06-25	921.00	934.00	921.00	934.00	66,772
2021-06-24	915.00	923.00	912.00	919.00	152,605
2021-06-23	917.00	918.00	910.00	911.00	21,087
2021-06-22	926.00	926.00	912.00	912.00	46,079
2021-06-21	912.00	919.00	912.00	917.00	49,682
2021-06-18	927.00	927.00	917.00	920.00	85,216
2021-06-17	928.00	928.00	912.00	913.00	179,618
2021-06-16	930.00	930.00	918.00	919.00	97,167
2021-06-15	937.00	937.00	923.00	923.00	175,852
2021-06-14	929.00	930.00	923.00	927.00	85,933
2021-06-11	931.00	939.00	930.00	935.00	11,128
2021-06-10	940.00	940.00	930.00	934.00	24,930
2021-06-09	935.00	935.00	927.00	927.00	14,859
2021-06-08	933.00	934.00	930.00	930.00	41,137
2021-06-07	937.00	947.00	933.00	933.00	8,538
2021-06-04	942.00	944.00	942.00	944.00	51,556
2021-06-03	936.00	946.00	934.00	940.00	96,545
2021-06-02	940.00	947.00	940.00	947.00	110,342
2021-06-01	925.00	942.00	925.00	942.00	32,419
2021-05-28	930.00	930.00	922.00	922.00	13,993
2021-05-27	909.00	929.00	909.00	929.00	67,972
2021-05-26	906.00	920.00	906.00	918.00	18,401
2021-05-25	900.00	902.00	898.00	901.00	40,233
2021-05-24	891.00	896.00	891.00	894.00	5,432
2021-05-21	874.00	896.00	874.00	886.00	70,436
2021-05-20	887.00	890.00	880.00	890.00	623,669
2021-05-19	887.00	887.00	880.00	882.00	21,853
2021-05-18	889.00	889.00	885.00	887.00	9,060
2021-05-17	881.00	881.00	875.00	881.00	98,111
2021-05-14	886.00	886.00	879.00	879.00	9,263
2021-05-13	880.00	888.00	873.00	877.00	151,645
2021-05-12	898.00	898.00	882.00	882.00	149,091
2021-05-11	886.00	892.00	885.00	887.00	117,188
2021-05-10	905.00	907.00	896.00	897.00	112,191
2021-05-07	904.00	910.00	904.00	910.00	24,253
2021-05-06	903.00	903.00	895.00	899.00	29,250
2021-05-05	897.00	900.00	895.00	897.00	32,701
2021-05-04	905.00	905.00	898.00	900.00	81,508
2021-04-30	901.00	905.00	901.00	903.00	99,019
2021-04-29	900.00	909.00	900.00	909.00	171,369
2021-04-28	910.00	910.00	898.00	898.00	136,639
2021-04-27	908.00	909.00	902.00	903.00	43,265
2021-04-26	905.00	910.00	899.00	909.00	74,242
2021-04-23	897.00	907.00	897.00	905.00	19,216
2021-04-22	905.00	909.00	893.00	909.00	28,502
2021-04-21	912.00	912.00	888.00	893.00	24,428
2021-04-20	911.00	911.00	896.00	896.00	21,072
2021-04-19	925.00	925.00	907.00	910.00	26,293
2021-04-16	903.00	924.00	903.00	924.00	20,409
2021-04-15	900.00	922.00	900.00	919.00	75,553
2021-04-14	915.00	915.00	903.00	915.00	26,398
2021-04-13	900.00	913.00	900.00	912.00	123,204
2021-04-12	902.00	918.00	902.00	914.00	33,736
2021-04-09	905.00	919.00	905.00	918.00	16,599
2021-04-08	910.00	923.00	910.00	918.00	169,470
2021-04-07	905.00	918.00	900.00	918.00	39,329
2021-04-06	891.00	911.00	890.00	907.00	74,882
2021-04-01	880.00	913.00	880.00	913.00	33,527
2021-03-31	890.00	895.00	879.00	894.00	56,035
2021-03-30	888.00	894.00	881.00	888.00	56,425
2021-03-29	897.00	897.00	879.00	886.00	15,693
2021-03-26	900.00	900.00	881.00	881.00	24,242
2021-03-25	889.00	889.00	879.00	879.00	272,373
2021-03-24	887.00	887.00	881.00	882.00	81,518
2021-03-23	896.00	896.00	883.00	886.00	59,268
2021-03-22	898.00	898.00	883.00	888.00	45,955
2021-03-19	898.00	898.00	886.00	888.00	203,956
2021-03-18	891.00	903.00	891.00	894.00	1,147,354
2021-03-17	894.00	905.00	890.00	890.00	34,833
2021-03-16	908.00	914.00	904.00	904.00	99,822
2021-03-15	898.00	905.00	893.00	904.00	38,768
2021-03-12	905.00	911.00	898.00	903.00	56,544
2021-03-11	910.00	920.00	910.00	920.00	59,183
2021-03-10	884.00	910.00	884.00	908.00	54,226
2021-03-09	888.00	898.00	876.00	894.00	138,459
2021-03-08	894.00	894.00	874.00	889.00	22,495
2021-03-05	899.00	907.00	891.00	899.00	291,854
2021-03-04	890.00	907.00	890.00	907.00	57,748
2021-03-03	904.00	908.00	891.00	903.00	126,607
2021-03-02	880.00	892.00	879.00	891.00	157,891
2021-03-01	884.00	897.00	879.00	897.00	207,943
2021-02-26	874.00	874.00	861.00	868.00	117,365
2021-02-25	876.00	885.00	876.00	881.00	90,724
2021-02-24	874.00	892.00	874.00	887.00	107,410
2021-02-23	894.00	904.00	882.00	890.00	89,605
2021-02-22	916.00	917.00	894.00	899.00	41,123
2021-02-19	921.00	927.00	920.00	925.00	81,821
2021-02-18	942.00	942.00	918.00	923.00	103,483
2021-02-17	938.00	938.00	931.00	933.00	41,656
2021-02-16	949.00	949.00	939.00	940.00	90,527
2021-02-15	945.00	950.00	945.00	948.00	55,442
2021-02-12	936.00	943.00	933.00	940.00	35,974
2021-02-11	944.00	945.00	928.00	945.00	204,521
2021-02-10	941.00	942.00	933.00	935.00	58,385
2021-02-09	940.00	940.00	928.00	933.00	39,315
2021-02-08	930.00	938.00	918.00	938.00	42,956
2021-02-05	928.00	930.00	919.00	928.00	56,799
2021-02-04	928.00	928.00	910.00	920.00	104,689
2021-02-03	921.00	926.00	919.00	921.00	56,481
2021-02-02	905.00	918.00	900.00	918.00	241,953
2021-02-01	904.00	904.00	887.00	899.00	44,075
2021-01-29	900.00	900.00	879.00	887.00	157,395
2021-01-28	886.00	896.00	880.00	896.00	102,749
2021-01-27	929.00	929.00	897.00	898.00	72,317
2021-01-26	929.00	929.00	913.00	913.00	9,826
2021-01-25	929.00	929.00	918.00	921.00	79,386
2021-01-22	918.00	919.00	916.00	916.00	59,963
2021-01-21	929.00	929.00	923.00	927.00	107,036
2021-01-20	924.00	928.00	911.00	928.00	39,455
2021-01-19	913.00	920.00	910.00	913.00	78,067
2021-01-18	913.00	914.00	903.00	910.00	27,219
2021-01-15	926.00	926.00	895.00	901.00	46,054
2021-01-14	925.00	925.00	907.00	909.00	63,052
2021-01-13	906.00	921.00	905.00	905.00	32,378
2021-01-12	928.00	928.00	918.00	918.00	21,280
2021-01-11	923.00	927.00	916.00	925.00	70,697
2021-01-08	909.00	923.00	907.00	923.00	123,105
2021-01-07	909.00	909.00	894.00	902.00	51,708
2021-01-06	909.00	909.00	900.00	905.00	197,276
2021-01-05	902.00	909.00	901.00	906.00	86,098
2021-01-04	894.00	900.00	889.00	898.00	60,846
2020-12-31	883.00	890.00	883.00	890.00	8,438
2020-12-30	890.00	894.00	888.00	894.00	28,303
2020-12-29	890.00	890.00	881.00	886.00	57,013
2020-12-24	893.00	893.00	875.00	876.00	21,436
2020-12-23	886.00	886.00	868.00	868.00	50,729
2020-12-22	886.00	886.00	869.00	877.00	11,292
2020-12-21	871.00	885.00	867.00	871.00	116,551
2020-12-18	881.00	889.00	881.00	883.00	76,887
2020-12-17	886.00	889.00	883.00	886.00	104,346
2020-12-16	890.00	893.00	885.00	888.00	194,020
2020-12-15	884.00	885.00	880.00	882.00	264,803
2020-12-14	864.00	883.00	864.00	879.00	101,413
2020-12-11	880.00	882.00	873.00	882.00	37,304
2020-12-10	867.00	883.00	865.00	880.00	249,979
2020-12-09	874.00	874.00	865.00	867.00	76,439
2020-12-08	869.00	875.00	865.00	875.00	143,664
2020-12-07	870.00	883.00	865.00	872.00	62,295
2020-12-04	859.00	868.00	853.00	861.00	96,915
2020-12-03	850.00	858.00	850.00	856.00	211,882
2020-12-02	845.00	854.00	839.00	854.00	85,979
2020-12-01	836.00	847.00	836.00	847.00	88,551
2020-11-30	839.00	839.00	825.00	829.00	59,485
2020-11-27	845.00	853.00	829.00	853.00	1,074,876
2020-11-26	835.00	838.00	832.00	836.00	32,228
2020-11-25	839.00	843.00	829.00	836.00	45,883
2020-11-24	828.00	844.00	828.00	844.00	48,357
2020-11-23	838.00	838.00	826.00	833.00	62,349
2020-11-20	820.00	840.00	820.00	827.00	33,353
2020-11-19	824.00	835.00	824.00	831.00	43,933
2020-11-18	821.00	837.00	821.00	831.00	75,092
2020-11-17	850.00	850.00	820.00	820.00	231,234
2020-11-16	850.00	850.00	836.00	850.00	67,085
2020-11-13	840.00	846.00	835.00	837.00	75,690
2020-11-12	845.00	851.00	845.00	845.00	157,437
2020-11-11	849.00	854.00	838.00	845.00	84,832
2020-11-10	849.00	849.00	834.00	840.00	240,440
2020-11-09	830.00	852.00	830.00	837.00	197,929
2020-11-06	827.00	827.00	814.00	823.00	165,740
2020-11-05	817.00	827.00	816.00	825.00	127,027
2020-11-04	785.00	818.00	785.00	818.00	24,329
2020-11-03	797.00	799.00	785.00	795.00	10,389
2020-11-02	790.00	797.00	782.00	794.00	37,100
2020-10-30	787.00	791.00	781.00	787.00	83,733
2020-10-29	796.00	797.00	792.00	792.00	22,027
2020-10-28	792.00	801.00	790.00	790.00	55,031
2020-10-27	802.00	804.00	800.00	800.00	18,535
2020-10-26	809.00	809.00	800.00	800.00	21,664
2020-10-23	808.00	809.00	799.00	809.00	45,084
2020-10-22	795.00	803.00	791.00	803.00	34,839
2020-10-21	791.00	797.00	791.00	791.00	98,401
2020-10-20	789.00	798.00	789.00	791.00	16,214
2020-10-16	782.00	796.00	782.00	793.00	61,457
2020-10-15	785.00	791.00	781.00	791.00	48,286
2020-10-14	788.00	795.00	788.00	794.00	46,600
2020-10-13	798.00	800.00	790.00	790.00	31,228
2020-10-12	782.00	797.00	782.00	797.00	44,405
2020-10-09	784.00	792.00	784.00	792.00	33,629
2020-10-08	777.00	787.00	770.00	787.00	27,688
2020-10-07	770.00	781.00	770.00	781.00	18,649
2020-10-06	766.00	778.00	766.00	778.00	48,247
2020-10-05	753.00	766.00	753.00	766.00	6,977
2020-10-02	758.00	765.00	750.00	760.00	86,938
2020-10-01	757.00	766.00	757.00	766.00	59,674
2020-09-30	747.00	759.00	747.00	759.00	29,656
2020-09-29	758.00	758.00	742.00	748.00	20,397
2020-09-28	758.00	758.00	748.00	754.00	13,812
2020-09-25	754.00	754.00	740.00	748.00	18,150
2020-09-24	744.00	748.00	741.00	745.00	56,833
2020-09-23	750.00	758.00	750.00	758.00	196,925
2020-09-22	741.00	751.00	740.00	740.00	98,621
2020-09-21	754.00	756.00	742.00	742.00	110,871
2020-09-18	774.00	774.00	755.00	755.00	60,945
2020-09-17	758.00	760.00	758.00	759.00	31,051
2020-09-16	762.00	772.00	762.00	763.00	27,689
2020-09-15	773.00	775.00	761.00	770.00	34,476
2020-09-14	761.00	768.00	759.00	768.00	11,820
2020-09-11	741.00	761.00	740.00	755.00	110,495
2020-09-10	742.00	753.00	740.00	749.00	12,490
2020-09-09	746.00	753.00	737.00	749.00	30,306
2020-09-08	744.00	747.00	742.00	744.50	17,194
2020-09-07	753.00	753.00	746.00	751.00	16,686
2020-09-04	747.00	749.00	740.00	743.00	16,429
2020-09-03	749.00	762.00	746.00	749.00	17,469
2020-09-02	762.00	762.00	749.00	752.50	16,119
2020-09-01	762.00	762.00	748.00	753.00	29,748
2020-08-28	753.00	763.00	747.00	760.00	7,536
2020-08-27	759.00	760.00	751.00	752.50	20,702
2020-08-26	756.00	760.00	756.00	757.50	8,819
2020-08-25	754.00	756.00	750.00	754.50	16,792
2020-08-24	746.00	755.00	746.00	748.50	10,362
2020-08-21	732.00	749.00	732.00	742.00	13,871
2020-08-20	741.00	746.00	731.00	736.50	9,459
2020-08-19	743.00	756.00	742.00	743.50	24,283
2020-08-18	747.00	751.00	745.00	749.00	20,793
2020-08-17	740.00	758.00	740.00	753.50	8,665
2020-08-14	738.00	754.00	738.00	748.50	11,513
2020-08-13	755.00	755.00	743.00	752.00	26,748
2020-08-12	740.00	756.00	740.00	748.50	22,564
2020-08-11	750.00	752.00	741.00	743.50	12,104
2020-08-10	731.00	741.00	731.00	738.50	24,734
2020-08-07	732.00	744.00	732.00	738.50	13,799
2020-08-06	741.00	741.00	734.00	739.00	18,406
2020-08-05	738.00	744.00	738.00	741.00	23,463
2020-08-04	731.00	743.00	731.00	740.00	29,631
2020-08-03	730.00	744.00	730.00	738.00	9,682
2020-07-31	736.00	746.00	730.00	731.50	16,771
2020-07-30	748.00	749.00	742.00	748.00	9,282
2020-07-29	752.00	752.00	738.00	748.00	47,204
2020-07-28	736.00	752.00	736.00	744.50	11,758
2020-07-27	736.00	741.00	736.00	739.00	21,246
2020-07-24	736.00	738.00	736.00	739.00	7,474
2020-07-23	744.00	756.00	744.00	753.00	43,380
2020-07-22	744.00	755.00	743.00	749.50	56,482
2020-07-21	755.00	757.00	746.00	751.00	24,751
2020-07-20	736.00	747.00	736.00	745.00	14,594
2020-07-17	737.00	745.00	737.00	745.00	38,590
2020-07-16	745.00	745.00	738.00	743.50	15,321
2020-07-15	742.00	755.00	742.00	749.00	23,901
2020-07-14	747.00	747.00	737.00	743.00	31,589
2020-07-13	759.00	763.00	752.00	760.00	23,459
2020-07-10	746.00	754.00	743.00	748.00	49,220
2020-07-09	757.00	758.00	742.00	745.00	29,124
2020-07-08	740.00	748.00	740.00	743.00	28,002
2020-07-07	757.00	757.00	742.00	744.50	31,648
2020-07-06	745.00	758.00	736.00	757.50	16,964
2020-07-03	738.00	738.00	729.00	735.50	14,497
2020-07-02	724.00	736.00	724.00	732.50	22,065
2020-07-01	711.00	723.00	711.00	720.00	11,115
2020-06-30	717.00	718.00	711.00	718.50	12,267
2020-06-29	711.00	722.00	708.00	715.00	20,465
2020-06-26	718.00	719.00	713.00	715.50	17,601
2020-06-25	710.00	716.00	706.00	717.50	117,400
2020-06-24	720.00	728.00	714.00	727.50	16,089
2020-06-23	722.00	728.00	719.00	727.50	25,010
2020-06-22	710.00	719.00	710.00	719.00	6,194
2020-06-19	712.00	721.00	712.00	719.00	92,367
2020-06-18	710.00	711.00	702.00	709.50	36,302
2020-06-17	697.00	708.00	697.00	696.50	23,447
2020-06-16	697.00	707.00	696.00	696.50	17,003
2020-06-15	683.00	691.00	682.00	689.00	37,995
2020-06-12	685.00	697.00	685.00	696.00	15,856
2020-06-11	696.00	697.00	692.00	693.50	21,008
2020-06-10	710.00	712.00	705.00	708.00	42,637
2020-06-09	711.00	718.00	709.00	713.00	35,449
2020-06-08	716.00	720.00	704.00	713.00	31,195
2020-06-05	707.00	722.00	706.00	721.00	38,256
2020-06-04	700.00	710.00	694.00	705.00	85,359
2020-06-03	680.00	703.00	680.00	703.00	34,647
2020-06-02	684.00	689.00	674.00	687.00	41,033
2020-06-01	674.00	681.00	672.00	676.00	12,618
2020-05-29	664.00	672.00	661.00	675.00	64,606
2020-05-28	663.00	680.00	663.00	675.00	32,069
2020-05-27	665.00	668.00	661.00	662.50	27,810
2020-05-26	658.00	667.00	654.00	662.50	126,464
2020-05-22	648.00	659.00	648.00	659.50	19,491
2020-05-21	653.00	665.00	653.00	659.50	117,437
2020-05-20	660.00	663.00	660.00	663.50	72,237
2020-05-19	665.00	665.00	658.00	662.50	39,166
2020-05-18	659.00	664.00	653.00	661.50	26,967
2020-05-15	658.00	660.00	643.00	646.50	68,694
2020-05-14	649.00	649.00	638.00	647.00	113,760
2020-05-13	664.00	669.00	652.00	657.00	50,954
2020-05-12	647.00	665.00	647.00	664.00	13,975
2020-05-11	659.00	663.00	650.00	661.50	27,238
2020-05-07	646.00	657.00	640.00	653.00	68,595
2020-05-06	651.00	654.00	639.00	642.00	103,448
2020-05-05	645.00	650.00	645.00	648.50	13,480
2020-05-04	637.00	642.00	635.00	638.00	54,478
2020-05-01	639.00	640.00	626.00	634.50	162,419
2020-04-30	664.00	668.00	659.00	658.50	30,875
2020-04-29	651.00	660.00	650.00	658.50	36,807
2020-04-28	644.00	645.00	641.00	639.00	1,793,910
2020-04-27	648.00	650.00	638.00	639.00	109,556
2020-04-24	634.00	645.00	629.00	635.50	41,898
2020-04-23	647.00	647.00	639.00	643.00	52,101
2020-04-22	640.00	644.00	638.00	633.00	97,788
2020-04-21	642.00	644.00	632.00	633.00	91,836
2020-04-20	654.00	668.00	651.00	662.00	19,439
2020-04-17	655.00	668.00	655.00	662.50	68,821
2020-04-16	648.00	648.00	634.00	645.50	21,521
2020-04-15	650.00	650.00	631.00	636.00	22,758
2020-04-14	661.00	661.00	654.00	652.00	23,909
2020-04-09	650.00	662.00	640.00	652.00	101,967
2020-04-08	631.00	650.00	630.00	642.00	77,365
2020-04-07	638.00	647.00	625.00	622.50	53,480
2020-04-06	612.00	619.00	612.00	598.50	33,202
2020-04-03	601.00	605.00	594.00	600.00	429
2020-04-03	601.00	607.00	591.00	598.50	70,580
2020-04-02	590.00	605.00	583.00	600.00	102,369
2020-04-02	590.00	595.00	583.00	581.50	23,227
2020-04-01	586.00	587.00	575.00	587.00	91,055
2020-04-01	586.00	586.00	575.00	590.00	34,542
2020-03-31	582.00	594.00	576.00	574.00	52,495
2020-03-30	565.00	572.00	562.00	569.00	24,324
2020-03-27	605.00	605.00	570.00	600.00	122,266
2020-03-26	594.00	597.00	577.00	593.50	42,010
2020-03-25	585.00	606.00	580.00	573.00	61,929
2020-03-24	573.00	600.00	573.00	566.50	25,260
2020-03-23	570.00	580.00	557.00	570.00	18,388
2020-03-20	582.00	622.00	582.00	558.50	35,005
2020-03-19	570.00	570.00	540.00	573.50	26,599
2020-03-18	591.00	592.00	577.00	605.50	7,573
2020-03-17	606.00	615.00	590.00	596.50	64,819
2020-03-16	620.00	622.00	588.00	637.50	40,443
2020-03-13	636.00	670.00	636.00	616.50	41,381
2020-03-12	662.00	662.00	631.00	682.00	31,610
2020-03-11	684.00	689.00	678.00	681.50	28,462
2020-03-10	679.00	688.00	674.00	664.00	16,138
2020-03-09	691.00	691.00	662.00	708.00	14,487
2020-03-06	722.00	722.00	700.00	708.00	36,808
2020-03-05	746.00	746.00	731.00	738.00	2,887
2020-03-04	744.00	750.00	738.00	745.50	35,997
2020-03-03	735.00	750.00	735.00	731.50	41,984
2020-03-02	730.00	743.00	716.00	714.00	108,618
2020-02-28	717.00	717.00	705.00	732.00	71,272
2020-02-27	751.00	751.00	727.00	750.00	49,235
2020-02-26	748.00	751.00	736.00	746.50	49,949
2020-02-25	760.00	760.00	747.00	756.00	37,972
2020-02-24	781.00	781.00	757.00	784.50	52,042
2020-02-21	787.00	789.00	782.00	784.50	23,148
2020-02-20	787.00	796.00	787.00	789.50	26,444
2020-02-19	784.00	794.00	784.00	792.00	30,663
2020-02-18	787.00	787.00	782.00	785.00	27,112
2020-02-17	794.00	795.00	789.00	793.50	12,969
2020-02-14	792.00	794.00	789.00	790.00	27,356
2020-02-13	803.00	803.00	790.00	793.50	21,825
2020-02-12	799.00	804.00	796.00	802.00	50,894
2020-02-11	786.00	799.00	786.00	794.00	61,484
2020-02-10	791.00	791.00	782.00	785.00	47,986
2020-02-07	788.00	792.00	784.00	788.00	30,997
2020-02-06	797.00	799.00	790.00	795.00	18,862
2020-02-05	788.00	796.00	788.00	792.00	54,368
2020-02-04	770.00	787.00	770.00	782.50	30,814
2020-02-03	759.00	768.00	752.00	767.00	82,761
2020-01-31	772.00	772.00	750.00	770.50	53,020
2020-01-30	790.00	790.00	767.00	770.50	102,679
2020-01-29	780.00	788.00	780.00	783.50	32,373
2020-01-28	773.00	782.00	773.00	780.00	35,989
2020-01-27	799.00	799.00	771.00	773.50	96,952
2020-01-24	800.00	809.00	798.00	803.50	26,886
2020-01-23	812.00	812.00	796.00	797.00	43,593
2020-01-22	810.00	811.00	805.00	810.00	33,250
2020-01-21	820.00	820.00	805.00	807.00	51,068
2020-01-20	819.00	819.00	810.00	815.00	18,695
2020-01-17	803.00	819.00	803.00	817.50	49,553
2020-01-16	802.00	813.00	802.00	811.50	64,033
2020-01-15	809.00	810.00	802.00	805.00	61,852
2020-01-14	803.00	807.00	800.00	808.00	57,612
2020-01-13	805.00	808.00	801.00	808.00	33,293
2020-01-10	800.00	801.00	797.00	801.50	33,136
2020-01-09	795.00	799.00	794.00	796.50	21,069
2020-01-08	789.00	791.00	786.00	787.00	52,479
2020-01-07	787.00	794.00	787.00	787.50	50,887
2020-01-06	800.00	801.00	786.00	788.00	75,152
2020-01-03	798.00	804.00	792.00	799.50	27,037
2020-01-02	792.00	802.00	792.00	799.50	44,513
2019-12-31	795.00	797.00	792.00	793.50	15,979
2019-12-30	802.00	802.00	797.00	797.00	22,778
2019-12-27	797.00	805.00	796.00	804.50	39,408
2019-12-24	801.00	801.00	795.00	797.50	8,401
2019-12-23	793.00	803.00	792.00	800.50	50,550
2019-12-20	791.00	796.00	788.00	790.50	220,956
2019-12-19	782.00	791.00	778.00	790.00	83,682
2019-12-18	778.00	788.00	775.00	787.00	77,069
2019-12-17	761.00	780.00	761.00	776.00	96,140
2019-12-16	759.00	770.00	755.00	766.00	106,526
2019-12-13	749.00	764.00	747.00	757.00	131,134
2019-12-12	740.00	759.00	740.00	749.50	113,415
2019-12-11	738.00	740.00	733.00	737.50	64,538
2019-12-10	747.00	747.00	734.00	736.50	49,055
2019-12-09	749.00	749.00	743.00	743.50	109,480
2019-12-06	744.00	746.00	744.00	745.00	14,681
2019-12-05	748.00	749.00	744.00	745.50	29,684
2019-12-04	749.00	749.00	744.00	745.50	48,590
2019-12-03	760.00	763.00	744.00	748.00	60,848
2019-12-02	765.00	766.00	761.00	763.50	53,738
2019-11-29	769.00	769.00	761.00	765.50	71,266
2019-11-28	768.00	769.00	764.00	767.00	62,245
2019-11-27	769.00	769.00	763.00	765.00	59,890
2019-11-26	764.00	767.00	764.00	766.00	88,506
2019-11-25	757.00	765.00	754.00	762.50	51,599
2019-11-22	756.00	757.00	753.00	756.00	60,461
2019-11-21	756.00	756.00	750.00	750.50	40,305
2019-11-20	760.00	760.00	757.00	758.00	27,008
2019-11-19	760.00	760.00	756.00	758.00	37,304
2019-11-18	764.00	768.00	759.00	761.50	54,224
2019-11-15	766.00	767.00	764.00	764.50	48,675
2019-11-14	767.00	767.00	764.00	764.50	31,237
2019-11-13	771.00	771.00	767.00	769.00	47,863
2019-11-12	771.00	773.00	768.00	771.50	40,019
2019-11-11	774.00	774.00	764.00	768.00	63,900
2019-11-08	779.00	784.00	773.00	776.00	29,888
2019-11-07	775.00	785.00	771.00	783.00	43,881
2019-11-06	771.00	776.00	770.00	772.00	13,761
2019-11-05	769.00	774.00	768.00	773.00	37,848
2019-11-04	767.00	769.00	763.00	768.00	48,520
2019-11-01	760.00	765.00	760.00	762.50	466,920
2019-10-31	760.00	765.00	760.00	762.00	17,644
2019-10-30	757.00	760.00	756.00	757.50	61,152
2019-10-29	759.00	760.00	758.00	758.50	6,865
2019-10-28	754.00	760.00	754.00	758.50	77,019
2019-10-25	757.00	760.00	757.00	757.00	42,302
2019-10-24	756.00	756.00	754.00	755.00	16,220
2019-10-23	756.00	756.00	756.00	755.50	56,343
2019-10-22	763.00	763.00	754.00	755.00	69,559
2019-10-21	760.00	761.00	753.00	759.00	61,997
2019-10-18	756.00	765.00	756.00	763.00	39,491
2019-10-17	756.00	760.00	756.00	759.00	59,688
2019-10-16	757.00	758.00	748.00	754.00	100,227
2019-10-15	756.00	758.00	754.00	756.00	55,109
2019-10-14	757.00	760.00	752.00	755.00	33,420
2019-10-11	757.00	758.00	748.00	756.50	125,664
2019-10-10	756.00	756.00	751.00	756.50	45,536
2019-10-09	756.00	758.00	754.00	756.50	16,857
2019-10-08	755.00	757.00	753.00	755.50	45,093
2019-10-07	755.00	757.00	753.00	755.00	30,038
2019-10-04	750.00	756.00	750.00	753.50	5,230
2019-10-03	752.00	756.00	750.00	750.50	12,359
2019-10-02	760.00	760.00	751.00	764.50	25,365
2019-10-01	764.00	767.00	761.00	764.50	274,650
2019-09-30	764.00	764.00	761.00	762.00	14,694
2019-09-27	760.00	768.00	760.00	763.00	41,030
2019-09-26	754.00	760.00	753.00	758.50	19,023
2019-09-25	753.00	753.00	750.00	752.50	25,785
2019-09-24	761.00	765.00	755.00	756.00	27,119
2019-09-23	767.00	767.00	761.00	763.00	35,200
2019-09-20	767.00	771.00	763.00	766.00	93,487
2019-09-19	768.00	768.00	763.00	764.50	36,514
2019-09-18	770.00	770.00	765.00	766.50	37,565
2019-09-17	774.00	775.00	770.00	773.00	25,518
2019-09-16	775.00	776.00	770.00	772.50	25,415
2019-09-13	775.00	783.00	775.00	776.50	61,884
2019-09-12	775.00	780.00	775.00	777.00	32,461
2019-09-11	779.00	779.00	774.00	776.00	25,406
2019-09-10	778.00	778.00	774.00	775.50	19,229
2019-09-09	772.00	779.00	772.00	776.50	45,421
2019-09-06	776.00	777.00	772.00	772.00	25,886
2019-09-05	775.00	782.00	773.00	773.50	45,232
2019-09-04	770.00	775.00	768.00	771.00	16,949
2019-09-03	764.00	766.00	761.00	764.00	8,769
2019-09-02	759.00	765.00	756.00	763.50	16,744
2019-08-30	750.00	763.00	750.00	757.00	351,651
2019-08-29	741.00	755.00	741.00	750.50	3,820
2019-08-28	747.00	752.00	746.00	750.50	19,090
2019-08-27	760.00	765.00	756.00	756.00	17,061
2019-08-23	765.00	770.00	751.00	756.00	8,486
2019-08-22	764.00	764.00	754.00	756.00	67,596
2019-08-21	759.00	765.00	759.00	761.50	11,987
2019-08-20	756.00	758.00	755.00	756.00	3,129
2019-08-19	754.00	760.00	754.00	755.00	4,316,053
2019-08-16	743.00	752.00	743.00	748.50	25,039
2019-08-15	751.00	759.00	736.00	744.50	47,361
2019-08-14	753.00	757.00	744.00	749.50	45,513
2019-08-13	749.00	764.00	743.00	761.00	17,347
2019-08-12	758.00	758.00	749.00	753.00	46,244
2019-08-09	760.00	765.00	757.00	760.50	36,178
2019-08-08	754.00	759.00	747.00	758.00	35,945
2019-08-07	740.00	753.00	735.00	744.50	71,529
2019-08-06	745.00	748.00	732.00	737.00	40,476
2019-08-05	755.00	757.00	740.00	746.50	49,927
2019-08-02	769.00	769.00	760.00	763.50	141,435
2019-08-01	772.00	778.00	772.00	779.00	105,472
2019-07-31	781.00	782.00	776.00	776.50	76,742
2019-07-30	773.00	788.00	773.00	783.50	34,882
2019-07-29	774.00	784.00	774.00	781.50	76,041
2019-07-26	770.00	782.00	769.00	781.00	10,921
2019-07-25	782.00	782.00	775.00	777.00	35,320
2019-07-24	774.00	781.00	770.00	780.50	36,051
2019-07-23	764.00	780.00	764.00	776.50	44,617
2019-07-22	767.00	779.00	767.00	774.00	28,849
2019-07-19	765.00	776.00	765.00	776.50	15,662
2019-07-18	761.00	776.00	761.00	772.50	17,235
2019-07-17	780.00	780.00	770.00	772.00	15,059
2019-07-16	764.00	776.00	764.00	775.00	36,176
2019-07-15	767.00	772.00	765.00	771.00	51,223
2019-07-12	765.00	776.00	765.00	771.00	27,189
2019-07-11	772.00	772.00	770.00	771.50	63,958
2019-07-10	760.00	769.00	758.00	768.50	51,507
2019-07-09	765.00	770.00	763.00	766.00	38,047
2019-07-08	759.00	772.00	759.00	771.50	32,668
2019-07-05	768.00	775.00	768.00	773.50	23,573
2019-07-04	770.00	774.00	770.00	771.00	15,933
2019-07-03	764.00	773.00	764.00	770.00	42,301
2019-07-02	762.00	769.00	762.00	768.50	27,413
2019-07-01	760.00	773.00	760.00	770.50	82,798
2019-06-28	750.00	760.00	750.00	755.50	24,937
2019-06-27	756.00	756.00	747.00	757.00	35,633
2019-06-26	743.00	755.00	743.00	748.50	12,792
2019-06-25	740.00	750.00	740.00	745.50	21,948
2019-06-24	760.00	760.00	746.00	747.50	9,765
2019-06-21	759.00	759.00	751.00	755.00	43,822
2019-06-20	752.00	760.00	744.00	755.00	34,916
2019-06-19	738.00	750.00	737.00	744.00	17,422
2019-06-18	733.00	748.00	733.00	747.00	47,725
2019-06-17	734.00	735.00	727.00	732.50	2,948
2019-06-14	728.00	728.00	721.00	724.00	19,954
2019-06-13	732.00	732.00	724.00	725.50	24,760
2019-06-12	723.00	735.00	723.00	728.00	18,692
2019-06-11	731.00	734.00	729.00	733.50	22,914
2019-06-10	722.00	734.00	722.00	730.00	33,872
2019-06-07	720.00	726.00	710.00	719.00	28,309
2019-06-06	712.00	719.00	711.00	717.50	13,652
2019-06-05	703.00	719.00	703.00	718.50	17,892
2019-06-04	703.00	719.00	702.00	713.50	15,253
2019-06-03	705.00	715.00	705.00	715.50	9,053
2019-05-31	706.00	709.00	706.00	713.50	3,955
2019-05-30	707.00	716.00	706.00	713.50	21,434
2019-05-29	699.00	709.00	699.00	710.00	22,800
2019-05-28	707.00	709.00	704.00	708.00	14,612
2019-05-24	701.00	710.00	701.00	705.00	9,325
2019-05-23	706.00	708.00	700.00	702.00	27,890
2019-05-22	719.00	719.00	711.00	716.50	35,669
2019-05-21	710.00	718.00	705.00	708.50	15,337
2019-05-20	709.00	709.00	700.00	705.50	40,065
2019-05-17	715.00	715.00	705.00	712.00	10,985
2019-05-16	708.00	715.00	708.00	714.00	29,546
2019-05-15	715.00	715.00	706.00	713.00	20,391
2019-05-14	703.00	713.00	703.00	712.50	34,759
2019-05-13	714.00	714.00	698.00	702.50	30,598
2019-05-10	723.00	726.00	714.00	715.50	17,190
2019-05-09	723.00	723.00	716.00	717.00	46,901
2019-05-08	718.00	733.00	718.00	730.00	20,811
2019-05-07	726.00	727.00	722.00	726.00	35,939
2019-05-03	730.00	738.00	727.00	737.00	33,281
2019-05-02	733.00	737.00	733.00	737.00	9,441
2019-05-01	736.00	736.00	736.00	736.50	16,573
2019-04-30	734.00	738.00	733.00	737.00	31,617
2019-04-29	737.00	743.00	734.00	737.50	11,217
2019-04-26	743.00	743.00	735.00	736.50	18,963

Share	Price	Change
Oracle Power (ORCP)	0.0325	28.97%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Darktrace (DARK)	607.60	17.52%
Metals Exploration (MTL)	5.40	13.68%
Krm22 Plc (KRM)	27.50	10%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Inspired (INSE)	81.00	-8.47%

Share	Price	Volume
88 Energy (88E)	0.1675	227,987,805
Mosman Oil Gas (MSMN)	0.018	177,573,179
Cap-xx (CPX)	0.0925	90,584,060
Supply@me Cap (SYME)	0.026	84,990,747
Tower Resources (TRP)	0.0195	67,252,118