GVC.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-12-09	1,040.50	1,046.00	1,024.00	1,039.50	1,473,555
2020-12-08	1,020.50	1,039.50	1,016.00	1,033.00	1,802,718
2020-12-07	1,013.00	1,038.00	986.60	1,035.00	2,317,425
2020-12-04	1,059.50	1,069.00	1,010.00	1,015.50	2,895,254
2020-12-03	1,043.00	1,102.00	1,031.00	1,057.50	5,624,021
2020-12-02	1,038.50	1,051.00	1,030.50	1,040.00	1,944,699
2020-12-01	1,045.00	1,050.50	1,032.00	1,038.50	1,272,606
2020-11-30	1,034.00	1,058.00	1,030.50	1,035.50	2,812,799
2020-11-27	1,017.00	1,049.00	996.20	1,042.50	3,795,658
2020-11-26	1,022.50	1,024.50	1,010.50	1,015.50	1,207,891
2020-11-25	999.20	1,032.50	992.80	1,013.50	2,620,674
2020-11-24	980.80	999.40	951.80	997.00	2,744,331
2020-11-23	975.20	994.60	965.60	971.00	1,312,588
2020-11-20	971.00	976.00	961.80	974.80	2,391,935
2020-11-19	953.60	974.00	942.60	970.20	2,508,750
2020-11-18	969.00	977.00	946.80	960.40	3,159,189
2020-11-17	995.60	1,001.50	965.60	973.20	3,410,192
2020-11-16	1,006.00	1,007.50	977.60	995.00	1,561,630
2020-11-13	999.00	1,021.50	989.60	999.80	2,835,328
2020-11-12	1,030.00	1,041.50	979.60	1,000.00	2,997,777
2020-11-11	984.40	1,037.00	984.40	1,019.00	2,179,963
2020-11-10	990.00	1,008.00	953.80	985.20	2,883,639
2020-11-09	1,008.00	1,033.00	971.20	976.80	3,793,071
2020-11-06	985.80	1,005.50	975.80	994.60	1,470,053
2020-11-05	990.00	994.40	967.40	985.80	2,601,014
2020-11-04	934.40	981.80	933.20	981.80	2,105,854
2020-11-03	945.00	954.80	933.40	943.00	1,834,896
2020-11-02	957.40	957.40	930.80	933.00	1,888,500
2020-10-30	968.20	975.80	961.20	966.20	1,326,614
2020-10-29	962.20	994.20	953.80	973.80	1,987,320
2020-10-28	979.00	990.40	957.20	971.20	1,919,855
2020-10-27	995.00	1,006.00	973.40	998.00	1,403,398
2020-10-26	988.00	1,019.00	981.00	991.20	1,566,639
2020-10-23	1,005.50	1,024.50	997.80	1,004.00	1,543,793
2020-10-22	969.40	1,015.50	967.40	1,011.00	2,076,713
2020-10-21	1,032.00	1,032.00	968.80	971.00	2,264,559
2020-10-20	1,033.00	1,043.00	1,024.00	1,024.50	1,775,914
2020-10-16	1,069.00	1,085.50	1,064.50	1,065.50	1,271,041
2020-10-15	1,048.00	1,064.50	1,034.50	1,055.00	997,144
2020-10-14	1,059.00	1,078.50	1,049.50	1,070.00	3,070,641
2020-10-13	1,060.00	1,060.50	1,042.00	1,054.00	1,777,716
2020-10-12	1,087.00	1,088.00	1,045.00	1,065.00	1,921,943
2020-10-09	1,054.50	1,097.00	1,054.50	1,090.50	2,237,767
2020-10-08	1,114.50	1,145.00	1,046.00	1,050.00	7,568,293
2020-10-07	1,034.00	1,071.50	1,030.50	1,051.50	2,956,439
2020-10-06	1,040.00	1,048.00	1,021.00	1,041.00	3,680,443
2020-10-05	999.00	1,038.50	998.00	1,031.00	2,592,311
2020-10-02	990.00	996.80	973.40	995.00	2,256,924
2020-10-01	985.20	1,007.00	937.00	1,003.00	5,405,324
2020-09-30	1,006.00	1,023.50	974.00	974.00	3,203,595
2020-09-29	971.60	1,021.00	963.60	1,014.00	2,717,941
2020-09-28	982.00	994.00	969.20	975.40	2,755,445
2020-09-25	863.80	1,009.00	848.20	998.40	4,016,292
2020-09-24	873.20	885.60	847.00	855.60	1,788,126
2020-09-23	867.80	895.40	856.20	887.40	2,048,919
2020-09-22	848.40	864.80	840.00	852.80	1,388,478
2020-09-21	880.20	885.60	843.80	848.00	2,049,598
2020-09-18	909.80	910.40	887.60	893.00	3,997,227
2020-09-17	904.80	919.00	888.60	905.60	2,189,784
2020-09-16	914.80	930.00	906.40	913.00	2,021,092
2020-09-15	893.60	921.40	891.60	916.00	2,353,797
2020-09-14	880.80	890.20	871.20	885.00	2,076,790
2020-09-11	861.40	881.40	860.00	874.00	1,801,241
2020-09-10	848.00	871.60	843.00	842.40	1,802,631
2020-09-09	814.60	843.40	813.20	842.40	2,126,659
2020-09-08	816.20	823.80	781.40	816.70	3,095,874
2020-09-07	804.20	829.40	803.40	824.90	1,186,878
2020-09-04	799.60	836.40	792.00	809.80	1,874,995
2020-09-03	794.20	834.40	794.20	801.20	2,091,149
2020-09-02	789.60	805.20	778.80	791.50	2,725,806
2020-09-01	798.40	809.20	779.00	781.60	1,567,542
2020-08-28	812.80	823.00	800.00	801.40	1,675,501
2020-08-27	825.40	839.40	818.00	820.60	2,034,591
2020-08-26	807.40	823.80	796.80	818.50	1,031,454
2020-08-25	784.00	806.40	784.00	802.10	1,728,166
2020-08-24	789.40	800.00	771.20	773.10	1,519,719
2020-08-21	753.40	786.20	753.40	779.00	2,403,055
2020-08-20	756.80	764.80	748.40	749.40	1,520,199
2020-08-19	779.00	790.60	759.00	764.30	1,474,990
2020-08-18	752.00	786.40	750.00	771.90	2,954,410
2020-08-17	770.00	777.00	752.00	760.00	1,790,550
2020-08-14	802.60	802.60	758.00	769.70	1,710,359
2020-08-13	796.80	810.00	771.60	799.50	2,482,900
2020-08-12	789.40	798.20	771.00	786.60	2,249,469
2020-08-11	730.40	788.20	727.00	786.60	4,314,284
2020-08-10	730.00	733.00	707.20	715.80	1,961,197
2020-08-07	720.40	733.20	718.60	723.10	1,248,991
2020-08-06	703.20	724.60	693.80	724.30	1,926,036
2020-08-05	697.80	711.00	691.00	706.20	2,089,797
2020-08-04	682.60	700.80	682.60	686.80	1,786,790
2020-08-03	663.00	691.20	653.40	689.60	1,904,279
2020-07-31	687.40	691.20	661.40	665.10	2,482,962
2020-07-30	712.00	718.40	648.40	715.20	3,773,408
2020-07-29	712.60	724.20	710.40	715.20	1,351,298
2020-07-28	731.20	739.20	708.80	718.90	1,611,572
2020-07-27	740.40	750.40	722.20	734.50	6,410,270
2020-07-24	740.00	754.20	736.40	743.70	2,791,732
2020-07-23	771.60	771.60	735.60	745.10	2,792,321
2020-07-22	774.00	784.80	744.60	771.10	2,939,111
2020-07-21	790.00	808.00	743.20	773.90	6,439,919
2020-07-20	885.00	887.20	863.40	880.60	1,071,478
2020-07-17	886.00	892.60	873.60	880.60	4,006,662
2020-07-16	889.80	890.00	852.60	886.20	12,378,839
2020-07-15	880.00	921.80	874.00	917.40	6,367,823
2020-07-14	854.60	875.00	853.60	866.90	1,690,340
2020-07-13	873.00	876.60	856.00	875.00	1,378,317
2020-07-10	822.20	863.20	818.80	861.50	2,326,972
2020-07-09	821.80	849.40	820.60	831.80	2,457,201
2020-07-08	808.60	825.80	800.20	810.60	2,129,890
2020-07-07	800.00	818.00	793.40	815.10	1,729,446
2020-07-06	793.00	800.00	780.20	789.20	990,988
2020-07-03	782.20	791.40	773.80	775.50	704,823
2020-07-02	744.80	785.80	735.20	779.80	1,273,097
2020-07-01	747.20	756.60	729.40	748.00	1,173,704
2020-06-30	749.40	765.80	734.00	745.10	981,978
2020-06-29	760.80	768.20	729.00	763.30	1,615,060
2020-06-26	755.40	762.60	740.60	745.30	941,666
2020-06-25	763.60	771.00	739.00	770.20	954,056
2020-06-24	799.00	811.40	769.80	789.90	1,516,665
2020-06-23	765.00	794.60	762.00	789.90	2,383,617
2020-06-22	753.60	793.40	750.00	774.20	2,382,482
2020-06-19	770.00	772.40	746.80	762.70	1,606,299
2020-06-18	727.60	768.40	727.40	762.70	2,445,068
2020-06-17	726.20	750.20	726.20	719.50	1,496,283
2020-06-16	769.40	785.20	717.40	719.50	2,531,583
2020-06-15	730.80	788.60	721.40	750.80	3,427,299
2020-06-12	740.60	772.00	732.20	742.20	1,903,371
2020-06-11	750.20	769.20	736.60	757.10	2,311,966
2020-06-10	776.60	794.80	763.20	775.60	2,080,238
2020-06-09	790.20	798.20	765.20	786.90	4,153,740
2020-06-08	810.00	834.60	795.40	800.50	3,814,565
2020-06-05	834.00	849.00	829.00	829.90	3,215,769
2020-06-04	831.80	845.20	820.00	827.10	3,450,581
2020-06-03	830.80	835.00	811.80	834.50	2,842,596
2020-06-02	815.00	833.00	805.00	821.40	2,414,975
2020-06-01	810.00	822.20	796.80	814.90	2,859,360
2020-05-29	800.20	822.60	798.20	814.90	1,593,957
2020-05-28	818.20	824.60	799.00	814.90	2,443,958
2020-05-27	817.60	839.00	798.40	812.30	2,054,472
2020-05-26	815.00	823.80	791.60	812.30	2,193,827
2020-05-22	800.40	814.80	784.80	811.10	1,431,290
2020-05-21	810.40	832.60	797.80	811.10	3,962,375
2020-05-20	787.80	817.40	780.20	816.30	1,863,391
2020-05-19	797.20	815.80	772.40	791.10	3,182,628
2020-05-18	762.00	791.00	750.00	778.70	926,716
2020-05-15	748.00	766.40	718.20	747.00	1,432,830
2020-05-14	738.00	746.80	709.40	743.50	2,158,145
2020-05-13	775.00	781.60	745.40	749.70	2,463,297
2020-05-12	773.80	794.60	772.40	788.00	2,461,502
2020-05-11	805.40	805.40	769.40	774.70	2,014,652
2020-05-07	774.60	797.00	752.80	796.30	3,357,921
2020-05-06	748.60	776.40	740.20	745.90	4,897,369
2020-05-05	759.40	760.00	746.00	751.00	2,390,374
2020-05-04	735.60	760.00	721.80	751.30	4,597,455
2020-05-01	738.60	760.80	730.00	745.80	993,178
2020-04-30	782.40	803.20	737.20	778.20	2,302,091
2020-04-29	738.40	782.00	735.40	778.20	3,206,566
2020-04-28	727.60	753.00	722.00	722.70	2,161,641
2020-04-27	711.00	730.00	701.20	722.70	2,509,762
2020-04-24	686.00	708.00	685.00	700.40	1,373,225
2020-04-23	672.00	707.60	669.00	706.00	1,596,154
2020-04-22	700.00	709.20	670.40	703.50	1,122,754
2020-04-21	695.80	713.60	692.20	703.50	3,674,190
2020-04-20	687.60	715.20	682.80	707.30	2,216,102
2020-04-17	704.40	720.40	672.20	676.80	4,044,385
2020-04-16	658.80	680.00	648.40	649.90	3,102,390
2020-04-15	680.00	680.00	640.00	659.10	4,520,793
2020-04-14	676.00	695.00	655.40	678.20	1,781,835
2020-04-10	662.00	678.20	662.00	678.20	0
2020-04-09	662.00	702.40	648.40	678.20	2,792,253
2020-04-08	605.00	652.20	598.20	647.60	4,151,976
2020-04-07	602.40	650.20	602.20	570.50	2,834,201
2020-04-06	526.60	588.40	511.00	479.55	2,880,902
2020-04-03	448.40	481.90	439.20	450.00	617,443
2020-04-03	448.40	498.50	439.20	479.55	3,463,736
2020-04-02	510.60	520.00	447.30	450.00	8,384,567
2020-04-02	510.60	520.00	462.50	519.90	3,064,394
2020-04-01	538.00	551.60	498.50	519.00	3,862,888
2020-04-01	538.00	551.60	498.50	561.10	1,913,668
2020-03-31	510.00	543.80	510.00	497.20	2,123,317
2020-03-30	481.60	489.50	452.50	480.75	1,454,593
2020-03-27	488.70	488.80	464.20	503.80	2,030,817
2020-03-26	488.20	501.00	465.60	490.95	3,336,794
2020-03-25	441.90	526.60	438.40	432.60	3,565,383
2020-03-24	340.00	405.40	339.40	351.00	3,324,747
2020-03-23	329.00	342.00	316.20	357.25	1,483,523
2020-03-20	349.80	377.40	343.30	320.25	1,298,521
2020-03-19	324.00	336.30	293.30	326.10	1,586,537
2020-03-18	311.20	329.70	300.00	325.15	750,578
2020-03-17	378.50	391.20	309.20	366.80	4,433,844
2020-03-16	448.90	448.90	351.10	471.85	4,132,958
2020-03-13	532.60	541.40	437.40	524.40	3,465,870
2020-03-12	574.80	587.80	550.80	644.60	1,472,141
2020-03-11	703.60	710.20	642.40	694.90	3,760,560
2020-03-10	716.60	740.20	679.00	718.70	2,156,885
2020-03-09	727.00	736.80	707.20	764.40	2,650,561
2020-03-06	774.20	777.80	750.40	764.40	3,082,735
2020-03-05	811.80	830.40	769.40	804.40	2,373,309
2020-03-04	805.00	823.20	792.80	812.20	1,464,693
2020-03-03	805.60	830.80	804.60	793.00	1,602,204
2020-03-02	801.20	809.80	778.20	790.80	1,892,823
2020-02-28	784.00	795.80	725.20	809.60	2,318,440
2020-02-27	830.80	845.80	802.20	845.70	2,769,027
2020-02-26	839.20	845.00	801.40	828.20	1,902,601
2020-02-25	840.00	853.40	826.40	832.10	1,119,080
2020-02-24	850.00	850.00	818.00	863.20	1,830,842
2020-02-21	843.40	865.20	843.40	863.20	1,631,717
2020-02-20	837.20	857.00	837.20	848.60	8,789,171
2020-02-19	835.60	849.80	832.20	838.50	2,402,684
2020-02-18	829.00	837.60	819.80	821.10	1,939,367
2020-02-17	842.20	850.00	823.40	838.50	2,204,519
2020-02-14	864.20	870.80	829.20	838.50	3,472,960
2020-02-13	929.20	929.20	862.60	868.60	3,385,253
2020-02-12	929.20	938.00	925.00	931.70	1,197,329
2020-02-11	916.00	939.80	909.80	924.80	2,357,059
2020-02-10	890.60	908.60	883.00	905.40	1,443,794
2020-02-07	896.00	897.60	873.40	889.60	1,755,529
2020-02-06	904.80	909.20	892.60	896.10	1,327,460
2020-02-05	881.00	899.80	881.00	897.80	3,673,002
2020-02-04	889.60	906.00	883.00	888.40	1,485,928
2020-02-03	883.60	892.80	878.00	889.20	1,633,437
2020-01-31	893.00	900.00	879.60	886.40	881,534
2020-01-30	887.80	895.00	881.40	886.40	2,725,078
2020-01-29	887.20	902.60	884.00	893.90	1,325,898
2020-01-28	883.60	895.60	875.40	891.20	902,293
2020-01-27	875.00	883.20	861.00	874.80	1,458,359
2020-01-24	900.80	901.40	879.80	884.20	1,971,692
2020-01-23	910.80	911.00	887.80	888.60	1,002,495
2020-01-22	899.60	922.40	896.60	910.60	2,691,485
2020-01-21	908.00	908.00	887.40	899.50	1,785,775
2020-01-20	913.40	927.60	909.40	914.50	843,040
2020-01-17	939.20	940.00	904.40	907.00	2,561,351
2020-01-16	937.80	942.40	933.00	935.20	997,749
2020-01-15	929.80	932.40	913.40	930.90	1,106,440
2020-01-14	920.00	930.20	888.00	921.80	2,309,711
2020-01-13	931.80	956.60	917.00	917.40	1,940,416
2020-01-10	938.20	942.60	923.00	939.20	1,390,400
2020-01-09	934.80	937.40	915.20	927.70	2,156,314
2020-01-08	917.00	933.40	908.00	929.90	1,831,614
2020-01-07	909.00	923.00	906.00	920.20	2,082,382
2020-01-06	897.60	909.20	891.10	907.90	1,925,378
2020-01-03	894.60	905.20	883.20	903.90	1,589,996
2020-01-02	878.20	921.20	878.20	917.60	2,125,007
2020-01-01	884.80	884.80	880.30	880.30	0
2019-12-31	884.80	888.60	873.40	880.30	387,659
2019-12-30	870.80	888.00	870.80	881.20	708,566
2019-12-27	888.80	894.40	871.20	878.20	872,432
2019-12-25	862.80	884.10	862.80	884.10	0
2019-12-24	862.80	888.00	861.60	884.10	658,191
2019-12-23	853.80	876.60	848.20	861.50	982,653
2019-12-20	862.80	866.00	845.00	849.10	2,523,849
2019-12-19	870.60	873.60	862.40	862.90	2,186,973
2019-12-18	867.20	876.60	863.80	871.50	1,636,995
2019-12-17	894.00	897.40	861.10	874.20	2,163,389
2019-12-16	875.00	905.60	870.00	894.50	3,098,215
2019-12-13	866.40	885.00	851.00	868.80	2,972,640
2019-12-12	814.60	840.00	814.60	839.50	1,250,143
2019-12-11	833.00	833.00	805.20	818.60	9,997,484
2019-12-10	857.00	857.00	817.80	828.70	2,938,074
2019-12-09	858.00	863.00	846.40	853.40	1,822,844
2019-12-06	852.00	859.80	850.20	854.10	376,337
2019-12-05	858.00	860.60	849.20	852.10	631,351
2019-12-04	850.60	857.20	844.40	852.10	1,105,861
2019-12-03	855.00	863.00	837.40	847.60	2,150,943
2019-12-02	864.20	864.20	849.60	853.00	1,220,896
2019-11-29	848.00	871.80	848.00	856.30	1,527,823
2019-11-28	889.00	892.20	845.60	849.10	1,667,792
2019-11-27	877.00	897.40	874.20	891.00	1,514,376
2019-11-26	864.00	882.00	862.20	880.80	2,467,937
2019-11-25	867.60	869.60	854.40	862.00	1,472,277
2019-11-22	861.00	869.00	853.00	862.30	1,852,744
2019-11-21	847.80	860.40	843.40	854.50	1,138,809
2019-11-20	860.00	860.40	846.20	852.70	1,406,601
2019-11-19	842.40	872.80	840.20	860.30	2,573,009
2019-11-18	827.40	840.00	822.40	840.10	1,344,962
2019-11-15	816.00	833.20	814.80	824.00	1,881,670
2019-11-14	807.40	825.60	807.40	817.80	969,546
2019-11-13	818.60	819.80	806.20	819.40	867,245
2019-11-12	804.40	818.80	804.40	816.60	1,020,215
2019-11-11	795.60	809.60	795.60	804.30	1,633,112
2019-11-08	795.20	810.40	782.40	799.50	1,541,720
2019-11-07	804.20	811.40	791.00	795.40	3,586,182
2019-11-06	823.00	829.80	792.40	801.70	4,021,584
2019-11-05	805.80	824.80	777.80	820.40	7,843,408
2019-11-04	895.00	911.40	766.80	797.90	7,641,474
2019-11-01	894.40	908.40	893.60	898.80	1,907,423
2019-10-31	879.60	894.20	872.40	892.90	1,086,140
2019-10-30	874.80	879.80	869.20	875.30	1,276,682
2019-10-29	874.20	877.80	867.40	871.10	1,964,996
2019-10-28	880.00	888.00	866.40	871.10	1,525,612
2019-10-25	886.80	892.20	865.60	874.20	1,381,409
2019-10-24	877.00	897.00	872.80	882.90	1,411,321
2019-10-23	877.00	879.40	853.00	872.20	2,925,506
2019-10-22	883.00	891.40	877.60	881.60	2,108,863
2019-10-21	853.80	889.00	853.00	883.30	2,377,979
2019-10-18	839.80	859.20	837.80	854.20	2,157,340
2019-10-17	861.00	865.40	838.80	838.90	2,509,869
2019-10-16	841.00	862.20	830.60	861.60	3,746,247
2019-10-15	845.00	861.00	829.40	844.30	3,209,823
2019-10-14	835.80	839.60	829.20	835.40	5,990,139
2019-10-11	816.60	843.60	801.80	839.60	3,551,944
2019-10-10	789.00	809.00	777.00	790.70	2,303,953
2019-10-09	768.60	799.80	760.60	790.70	4,508,179
2019-10-08	770.00	773.40	750.00	754.40	1,730,185
2019-10-07	761.00	769.20	748.80	764.50	1,382,166
2019-10-04	738.00	761.40	737.40	757.40	1,528,159
2019-10-03	747.00	752.80	730.20	740.30	2,221,010
2019-10-02	757.00	789.20	741.40	746.60	2,153,814
2019-10-01	748.40	761.00	743.60	746.60	2,375,543
2019-09-30	742.00	747.40	741.20	744.50	1,124,403
2019-09-27	736.60	747.80	736.60	742.60	3,245,520
2019-09-26	736.00	747.20	734.20	737.20	2,138,481
2019-09-25	734.40	736.40	723.60	733.20	3,474,319
2019-09-24	722.80	741.20	721.20	736.60	2,008,459
2019-09-23	733.40	738.40	717.40	725.20	1,826,014
2019-09-20	724.40	741.40	723.40	728.70	3,692,876
2019-09-19	722.80	731.00	721.20	727.00	1,181,816
2019-09-18	716.00	724.20	709.80	721.60	2,583,048
2019-09-17	717.80	721.00	706.20	712.00	2,005,921
2019-09-16	720.80	725.80	715.80	721.30	1,893,209
2019-09-13	715.20	732.80	707.60	728.20	2,083,904
2019-09-12	716.60	718.00	697.20	712.90	3,285,975
2019-09-11	709.40	722.60	707.40	715.30	2,213,890
2019-09-10	693.00	708.80	693.00	703.90	3,819,775
2019-09-09	685.00	696.00	684.80	693.40	2,225,877
2019-09-06	680.00	687.80	676.80	684.70	1,909,505
2019-09-05	676.20	686.40	673.40	679.80	2,227,870
2019-09-04	657.80	674.00	657.80	671.60	2,456,429
2019-09-03	647.40	662.60	645.60	655.10	3,462,169
2019-09-02	632.00	651.40	632.00	648.30	2,591,591
2019-08-30	630.00	634.60	627.60	627.90	1,749,913
2019-08-29	618.00	629.20	610.20	617.60	1,288,006
2019-08-28	613.60	618.80	604.40	617.60	2,749,460
2019-08-27	606.20	617.80	602.20	612.40	2,594,721
2019-08-23	619.80	632.40	610.00	613.50	1,754,649
2019-08-22	602.60	622.00	594.20	613.50	4,792,131
2019-08-21	583.20	600.80	580.00	593.60	3,004,492
2019-08-20	578.40	588.80	575.00	585.20	2,413,285
2019-08-19	575.80	581.60	568.80	577.40	3,699,435
2019-08-16	540.20	575.00	540.20	565.90	3,216,006
2019-08-15	573.00	583.80	542.80	545.10	5,440,799
2019-08-14	560.00	563.60	542.80	545.70	2,162,894
2019-08-13	555.20	558.80	545.40	557.60	3,027,170
2019-08-12	575.00	576.00	550.20	559.60	2,624,225
2019-08-09	572.40	578.00	565.20	565.30	2,549,650
2019-08-08	565.00	573.20	559.60	570.00	6,703,379
2019-08-07	558.40	560.80	548.20	558.80	6,427,066
2019-08-06	556.00	569.40	551.20	551.70	3,651,769
2019-08-05	570.60	572.00	554.60	558.00	7,266,901
2019-08-02	573.60	582.00	560.40	577.70	2,004,360
2019-08-01	589.00	591.40	581.00	583.70	2,967,970
2019-07-31	610.00	613.40	590.00	590.70	3,676,304
2019-07-30	624.00	625.20	601.80	609.20	1,574,359
2019-07-29	625.20	631.80	620.40	622.40	1,491,194
2019-07-26	626.00	629.20	623.60	627.20	1,300,359
2019-07-25	638.00	638.00	619.00	623.10	9,426,963
2019-07-24	635.80	636.80	624.00	632.00	2,233,650
2019-07-23	627.80	635.20	620.00	634.20	1,964,894
2019-07-22	634.40	636.60	621.80	628.10	2,848,520
2019-07-19	615.00	632.60	614.00	630.50	3,455,167
2019-07-18	603.80	621.20	592.80	612.70	11,359,004
2019-07-17	628.00	637.40	597.00	602.80	7,946,773
2019-07-16	601.00	608.80	598.20	606.10	5,697,306
2019-07-15	601.00	602.00	590.60	599.40	2,880,044
2019-07-12	602.00	604.00	597.60	599.80	8,000,098
2019-07-11	608.20	608.20	596.20	599.40	4,488,403
2019-07-10	607.60	609.20	599.60	601.90	4,466,066
2019-07-09	635.20	635.20	601.20	606.80	7,051,394
2019-07-08	670.40	676.80	627.60	632.70	9,850,793
2019-07-05	683.20	687.00	673.60	676.10	1,814,914
2019-07-04	688.40	692.00	680.80	681.40	1,379,131
2019-07-03	665.00	695.80	661.80	684.60	1,620,945
2019-07-02	675.60	675.60	655.00	663.80	1,690,169
2019-07-01	657.60	675.60	657.00	672.80	2,842,610
2019-06-28	639.40	651.80	639.20	649.40	2,575,795
2019-06-27	629.80	645.80	629.80	638.50	1,976,390
2019-06-26	622.60	633.00	618.00	625.40	2,666,970
2019-06-25	617.00	623.00	609.80	621.80	1,493,136
2019-06-24	631.20	633.00	620.60	621.30	1,357,867
2019-06-21	633.00	643.00	624.00	637.30	1,140,433
2019-06-20	637.00	642.00	631.60	637.30	1,985,951
2019-06-19	618.60	637.60	616.00	632.40	2,156,024
2019-06-18	619.00	626.80	609.20	620.90	3,627,100
2019-06-17	625.40	629.40	613.80	621.70	1,534,661
2019-06-14	617.40	626.60	617.40	622.90	2,034,372
2019-06-13	616.60	621.60	611.00	621.50	4,309,517
2019-06-12	629.60	631.20	608.20	621.50	3,951,384
2019-06-11	625.60	636.60	625.00	632.80	2,101,938
2019-06-10	633.00	637.00	625.80	627.30	1,239,843
2019-06-07	622.60	634.40	619.80	629.60	3,805,881
2019-06-06	627.40	630.80	619.80	626.50	1,449,032
2019-06-05	610.40	633.00	606.80	624.90	2,175,263
2019-06-04	581.60	613.80	579.00	610.20	2,261,542
2019-06-03	596.80	597.40	579.20	587.00	2,793,568
2019-05-31	591.80	599.60	583.60	595.80	1,563,452
2019-05-30	595.20	596.60	587.20	595.80	1,434,262
2019-05-29	595.00	595.20	585.60	589.70	1,205,443
2019-05-28	590.80	617.20	590.20	598.60	3,483,755
2019-05-24	579.60	593.40	578.20	584.80	3,500,024
2019-05-23	590.20	590.20	567.80	579.90	3,596,953
2019-05-22	609.80	612.40	591.00	592.90	1,933,640
2019-05-21	613.00	613.60	600.60	606.60	3,047,391
2019-05-20	628.80	628.80	598.20	605.80	2,358,915
2019-05-17	606.60	627.20	601.00	626.60	6,117,869
2019-05-16	606.00	625.80	596.60	604.70	6,591,496
2019-05-15	591.60	596.00	577.40	587.50	2,413,170
2019-05-14	575.00	593.40	575.00	586.10	2,669,284
2019-05-13	595.60	595.60	569.20	576.60	2,477,348
2019-05-10	604.00	610.80	596.20	597.70	2,374,780
2019-05-09	615.00	615.00	582.20	597.30	1,946,708
2019-05-08	628.80	633.60	616.60	620.90	1,694,697
2019-05-07	629.00	634.20	610.00	614.60	2,378,298
2019-05-03	630.60	635.80	625.80	632.00	1,369,752
2019-05-02	656.00	656.00	629.60	632.60	2,170,793
2019-05-01	660.20	660.80	649.60	651.30	1,956,123
2019-04-30	663.60	670.00	650.80	655.00	2,173,302
2019-04-29	663.80	680.20	662.80	666.10	1,581,874
2019-04-26	660.60	670.40	653.20	668.40	5,398,945
2019-04-25	652.60	664.20	651.00	660.00	3,500,695

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