HGM.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-11-18	302.60	302.60	299.60	299.60	3,149,562
2020-11-17	302.60	302.60	299.80	299.80	248,784
2020-11-16	302.60	303.00	299.80	299.80	331,019
2020-11-13	299.80	302.80	299.60	302.80	741,830
2020-11-12	300.40	302.80	299.60	299.60	1,154,276
2020-11-11	299.80	300.40	299.60	300.40	861,070
2020-11-10	299.80	300.00	299.60	299.60	886,904
2020-11-09	301.00	302.00	299.60	299.60	1,194,212
2020-11-06	300.20	303.40	299.60	300.20	729,388
2020-11-05	302.00	302.00	299.60	299.60	612,900
2020-11-04	302.40	303.80	299.60	302.00	634,205
2020-11-03	300.00	305.80	299.60	299.60	2,505,670
2020-11-02	300.00	300.00	299.60	299.60	395,297
2020-10-30	299.60	300.00	299.60	299.60	1,178,388
2020-10-29	299.60	299.80	299.60	299.60	2,371,113
2020-10-28	299.60	299.80	299.60	299.60	3,646,450
2020-10-27	299.60	300.00	299.60	299.60	9,868,418
2020-10-26	299.60	300.00	299.60	299.80	1,517,401
2020-10-23	299.60	300.00	299.60	299.60	973,147
2020-10-22	299.60	300.00	299.60	300.00	2,561,799
2020-10-21	299.20	299.80	299.20	299.80	13,000,260
2020-10-20	299.20	299.60	296.00	296.00	21,915,208
2020-10-16	299.20	299.40	299.00	299.00	3,032,209
2020-10-15	299.40	299.60	299.20	299.40	1,788,661
2020-10-14	299.20	299.60	299.20	299.60	1,660,427
2020-10-13	299.40	299.40	299.20	299.20	2,262,986
2020-10-12	299.00	299.40	299.00	299.20	1,207,169
2020-10-09	299.60	299.60	299.00	299.00	8,248,273
2020-10-08	299.40	299.60	298.80	299.00	6,115,171
2020-10-07	299.20	299.60	299.00	299.40	3,237,863
2020-10-06	299.40	300.00	299.00	299.00	1,646,003
2020-10-05	299.80	299.80	299.00	299.00	1,523,211
2020-10-02	299.60	299.80	298.40	299.00	1,297,371
2020-10-01	299.40	299.60	299.00	299.00	2,406,783
2020-09-30	299.20	299.40	299.00	299.40	1,973,119
2020-09-29	299.40	299.80	299.00	299.00	1,824,843
2020-09-28	299.80	299.80	299.00	299.00	3,567,347
2020-09-25	299.40	299.40	299.00	299.00	3,996,197
2020-09-24	298.40	300.00	298.40	299.00	5,901,879
2020-09-23	299.60	301.60	299.00	299.00	2,039,344
2020-09-22	299.00	299.80	298.40	299.00	9,075,612
2020-09-21	298.40	299.60	298.00	298.40	5,898,190
2020-09-18	298.20	300.00	298.00	298.60	6,529,481
2020-09-17	295.20	298.20	295.20	298.20	1,367,882
2020-09-16	296.60	296.60	295.00	295.60	3,398,068
2020-09-15	295.60	296.80	294.80	295.60	1,483,087
2020-09-14	295.00	295.80	294.40	295.60	1,736,168
2020-09-11	294.60	295.80	294.60	295.00	1,039,740
2020-09-10	294.60	295.80	294.60	294.80	360,615
2020-09-09	294.60	295.60	294.40	294.80	1,993,284
2020-09-08	294.60	295.80	294.00	295.00	2,099,529
2020-09-07	294.40	296.00	294.20	294.80	774,772
2020-09-04	295.00	295.60	294.20	294.50	2,643,394
2020-09-03	294.60	295.60	294.00	294.30	2,268,153
2020-09-02	294.60	295.20	294.00	294.50	1,898,807
2020-09-01	295.80	296.80	294.20	294.90	2,566,613
2020-08-28	295.00	297.60	294.00	296.00	801,185
2020-08-27	295.00	295.00	292.20	294.10	1,796,272
2020-08-26	293.60	295.00	293.60	294.90	984,940
2020-08-25	295.00	295.00	293.40	294.10	2,483,959
2020-08-24	293.40	295.80	293.40	294.10	2,758,846
2020-08-21	294.20	295.00	293.20	294.60	1,119,773
2020-08-20	294.00	295.00	293.00	294.40	1,108,294
2020-08-19	295.00	295.00	293.00	294.00	2,581,777
2020-08-18	296.40	296.80	294.00	294.40	1,176,439
2020-08-17	293.40	296.00	293.20	294.30	3,430,386
2020-08-14	293.40	294.80	293.00	293.50	1,785,606
2020-08-13	293.20	294.00	293.00	293.70	3,030,808
2020-08-12	293.20	294.60	293.00	293.70	4,430,317
2020-08-11	293.80	294.40	293.20	293.70	4,345,465
2020-08-10	295.00	296.00	293.40	294.00	4,885,598
2020-08-07	295.00	297.00	293.20	294.60	3,250,984
2020-08-06	298.00	298.80	294.80	295.10	3,413,912
2020-08-05	294.00	298.40	293.00	297.60	7,416,063
2020-08-04	293.00	294.20	291.00	293.40	9,378,446
2020-07-31	299.00	310.80	295.00	296.40	26,697,318
2020-07-30	302.00	314.00	289.80	302.10	774,122
2020-07-29	294.80	311.20	294.80	302.10	2,307,823
2020-07-28	290.00	310.00	282.20	299.90	2,577,467
2020-07-27	285.00	297.80	282.00	288.20	2,345,483
2020-07-24	260.00	277.60	257.20	273.70	1,888,705
2020-07-23	251.00	265.20	250.20	264.70	2,566,017
2020-07-22	235.00	257.00	233.60	249.40	3,017,168
2020-07-21	240.80	249.60	240.00	246.30	1,977,523
2020-07-20	225.00	239.40	223.00	222.50	1,444,723
2020-07-17	217.60	223.60	217.20	222.50	736,930
2020-07-16	225.00	225.00	217.00	219.30	948,823
2020-07-15	214.00	224.00	214.00	218.40	1,131,728
2020-07-14	229.80	229.80	212.80	218.40	1,804,992
2020-07-13	228.00	229.00	221.40	222.30	820,083
2020-07-10	226.00	232.40	222.20	223.10	1,281,855
2020-07-09	234.00	243.60	225.00	227.20	1,534,878
2020-07-08	226.60	234.80	224.80	230.90	1,680,065
2020-07-07	230.60	230.60	223.40	225.00	1,646,313
2020-07-06	234.00	234.00	227.40	228.90	693,972
2020-07-03	232.60	236.00	227.00	228.40	737,764
2020-07-02	239.80	241.40	233.20	234.50	1,632,375
2020-07-01	235.00	240.00	232.60	235.90	3,127,118
2020-06-30	228.00	233.20	225.60	228.00	604,224
2020-06-29	230.60	232.60	225.60	229.60	528,455
2020-06-26	226.20	233.80	225.00	228.00	717,498
2020-06-25	232.00	234.60	224.40	233.20	550,175
2020-06-24	239.00	240.00	233.40	237.40	533,065
2020-06-23	240.00	240.00	232.60	237.40	963,707
2020-06-22	230.00	241.00	228.40	240.10	1,943,561
2020-06-19	232.00	235.00	224.20	224.80	863,956
2020-06-18	228.00	229.00	221.20	224.80	649,816
2020-06-17	225.80	228.40	221.00	226.60	607,696
2020-06-16	235.00	235.00	225.60	224.40	432,855
2020-06-15	230.80	232.20	223.80	224.40	1,026,761
2020-06-12	236.00	237.40	230.60	233.70	477,409
2020-06-11	240.40	244.40	233.20	236.40	955,024
2020-06-10	239.00	240.00	230.60	232.40	580,727
2020-06-09	228.00	238.60	225.00	235.80	1,101,164
2020-06-08	225.00	231.00	222.00	227.60	1,089,135
2020-06-05	237.60	237.80	221.60	222.60	888,374
2020-06-04	237.00	240.40	233.20	237.00	600,907
2020-06-03	255.80	255.80	235.40	238.00	782,815
2020-06-02	263.00	263.40	252.00	257.00	536,115
2020-05-29	261.40	268.20	255.20	261.00	357,075
2020-05-28	252.40	264.60	251.60	261.00	510,181
2020-05-27	261.00	261.20	242.80	261.20	616,303
2020-05-26	277.00	277.00	260.00	261.20	507,672
2020-05-22	268.20	273.80	265.40	268.60	276,234
2020-05-21	271.00	274.20	267.80	268.60	459,955
2020-05-20	279.60	282.20	270.20	272.30	718,921
2020-05-19	268.20	272.80	265.00	272.00	617,401
2020-05-18	268.20	280.40	265.00	267.80	848,943
2020-05-15	250.20	260.00	250.20	258.80	553,954
2020-05-14	249.00	255.80	247.40	249.60	1,204,635
2020-05-13	250.00	259.00	250.00	253.70	957,317
2020-05-12	251.40	257.00	248.40	254.80	707,657
2020-05-11	252.40	258.80	247.40	248.50	877,083
2020-05-07	248.00	250.00	240.80	249.40	802,284
2020-05-06	249.20	249.20	238.20	240.90	635,392
2020-05-05	239.20	246.00	239.20	244.10	656,590
2020-05-04	240.20	240.80	232.20	239.60	769,551
2020-05-01	230.00	233.40	225.00	231.40	689,793
2020-04-30	244.80	246.60	236.60	241.10	440,840
2020-04-29	244.20	248.00	239.20	241.10	740,356
2020-04-28	238.00	244.20	234.00	237.70	921,438
2020-04-27	236.40	245.00	236.40	237.70	629,745
2020-04-24	231.60	242.20	230.20	233.30	1,257,898
2020-04-23	231.00	241.40	228.60	236.00	923,895
2020-04-22	215.60	228.80	215.60	217.50	1,807,406
2020-04-21	227.00	230.00	213.40	217.50	1,128,245
2020-04-20	213.80	222.60	211.40	220.50	1,640,047
2020-04-17	229.40	233.80	211.80	215.40	5,134,143
2020-04-16	227.00	240.40	226.20	230.40	1,334,254
2020-04-15	246.20	246.20	223.80	225.60	1,275,631
2020-04-14	232.80	251.60	232.80	225.90	1,507,297
2020-04-10	205.20	225.90	205.20	225.90	0
2020-04-09	205.20	228.40	205.20	225.90	1,085,484
2020-04-08	211.80	220.60	207.80	213.10	1,094,978
2020-04-07	221.00	223.60	216.00	211.30	697,861
2020-04-06	201.00	214.00	201.00	206.90	758,036
2020-04-03	200.00	205.00	198.70	197.10	157,747
2020-04-03	200.00	209.60	198.70	206.90	852,643
2020-04-02	192.40	202.80	188.30	197.10	727,026
2020-04-02	192.40	200.80	188.30	192.30	368,538
2020-04-01	192.20	199.10	188.40	192.40	1,195,784
2020-04-01	192.20	199.10	188.40	197.15	964,648
2020-03-31	203.80	212.40	193.60	209.40	1,115,049
2020-03-30	200.00	211.00	197.50	204.70	364,706
2020-03-27	208.20	210.00	196.00	210.80	618,448
2020-03-26	219.20	223.60	207.20	211.90	944,732
2020-03-25	199.30	213.60	199.00	196.70	848,295
2020-03-24	175.00	194.30	175.00	171.00	1,437,445
2020-03-23	157.10	169.30	153.60	165.35	389,549
2020-03-20	156.00	178.60	156.00	151.75	581,986
2020-03-19	158.20	162.30	152.80	166.00	735,108
2020-03-18	169.10	171.10	152.20	162.70	432,402
2020-03-17	174.00	175.00	155.60	170.40	2,990,711
2020-03-16	180.00	181.90	162.70	179.80	5,512,953
2020-03-13	181.00	199.00	181.00	190.50	1,099,242
2020-03-12	204.20	204.20	182.00	208.70	1,413,502
2020-03-11	206.80	210.40	204.20	203.60	802,926
2020-03-10	213.60	214.20	204.20	212.60	1,283,544
2020-03-09	217.80	219.80	207.80	219.70	1,329,349
2020-03-06	215.00	227.40	215.00	219.70	1,918,555
2020-03-05	221.80	221.80	212.60	215.90	634,919
2020-03-04	218.60	218.80	214.80	217.60	580,007
2020-03-03	215.40	221.20	214.00	214.00	854,082
2020-03-02	212.20	219.00	209.20	209.80	1,270,578
2020-02-28	220.00	220.00	209.20	223.70	1,676,785
2020-02-27	224.80	226.60	221.40	224.40	1,144,274
2020-02-26	224.60	227.20	220.60	228.10	1,430,551
2020-02-25	228.40	230.60	225.20	231.30	890,788
2020-02-24	236.40	238.80	230.60	228.30	1,501,390
2020-02-21	217.60	230.80	216.60	228.30	1,745,053
2020-02-20	213.00	218.80	213.00	218.10	1,039,071
2020-02-19	210.00	214.20	208.80	211.10	1,100,258
2020-02-18	205.80	209.60	203.00	209.20	911,244
2020-02-17	207.80	207.80	203.20	203.60	281,965
2020-02-14	204.80	206.20	202.20	205.80	660,951
2020-02-13	208.40	208.40	203.60	204.40	740,056
2020-02-12	204.00	208.80	203.80	205.90	521,216
2020-02-11	212.00	212.00	202.00	203.30	1,264,800
2020-02-10	206.40	211.00	206.40	207.70	381,721
2020-02-07	211.00	213.40	209.60	210.70	486,254
2020-02-06	211.40	214.80	208.40	211.90	808,945
2020-02-05	207.60	215.00	206.40	211.00	1,995,342
2020-02-04	208.20	211.80	205.00	206.60	1,287,285
2020-01-31	210.80	213.40	209.00	213.20	819,001
2020-01-30	196.60	214.60	196.60	213.20	2,312,244
2020-01-29	191.00	198.30	191.00	197.40	895,698
2020-01-28	192.70	200.40	191.60	195.35	2,595,400
2020-01-27	195.00	199.60	191.20	193.40	1,995,427
2020-01-24	188.00	193.40	188.00	190.80	859,733
2020-01-23	187.40	193.00	186.80	191.80	1,629,196
2020-01-22	182.20	187.40	182.00	185.75	1,435,771
2020-01-21	180.00	188.90	180.00	182.90	927,968
2020-01-20	189.40	189.60	181.70	182.90	451,121
2020-01-17	183.70	188.80	182.60	184.35	1,190,122
2020-01-16	177.00	185.90	176.20	182.95	2,317,169
2020-01-15	178.00	181.30	174.30	175.90	1,993,126
2020-01-14	179.80	180.70	175.70	176.80	1,439,492
2020-01-13	184.30	185.50	181.30	181.95	497,586
2020-01-10	187.80	189.70	181.50	184.80	868,973
2020-01-09	190.30	190.80	187.20	188.85	666,890
2020-01-08	203.20	203.20	190.10	191.10	936,066
2020-01-07	201.00	201.00	192.60	197.00	988,051
2020-01-06	203.40	204.40	197.00	198.50	1,062,382
2020-01-03	202.20	206.60	200.60	202.40	1,207,184
2020-01-02	196.40	200.80	190.60	198.15	1,131,534
2020-01-01	195.00	197.20	195.00	197.20	0
2019-12-31	195.00	201.60	195.00	197.20	784,672
2019-12-30	193.00	194.70	189.10	194.15	808,817
2019-12-27	184.50	193.10	183.20	191.40	1,579,196
2019-12-25	174.60	180.80	174.60	180.80	0
2019-12-24	174.60	181.50	174.60	180.80	332,640
2019-12-23	171.00	175.90	171.00	175.70	857,605
2019-12-20	181.10	182.90	171.40	173.25	2,910,425
2019-12-19	183.50	188.20	180.40	181.10	1,179,840
2019-12-18	187.00	189.90	183.50	186.80	927,931
2019-12-17	186.80	186.80	181.40	184.60	950,173
2019-12-16	184.40	184.70	177.00	183.75	1,006,989
2019-12-13	180.00	181.80	174.10	177.10	1,299,276
2019-12-12	182.70	186.80	177.80	178.70	989,861
2019-12-11	178.50	184.10	176.90	181.05	799,780
2019-12-10	182.00	183.00	178.90	179.85	764,269
2019-12-09	177.90	182.00	175.90	176.25	494,765
2019-12-06	183.70	183.80	178.60	183.45	303,196
2019-12-05	185.00	187.00	182.00	184.50	300,604
2019-12-04	189.60	191.40	183.90	184.50	340,752
2019-12-03	180.00	188.20	180.00	185.35	691,495
2019-11-29	185.50	186.00	181.10	182.50	310,027
2019-11-28	182.80	185.50	181.10	183.10	303,813
2019-11-27	186.80	190.50	183.20	183.85	198,858
2019-11-26	187.00	187.30	183.70	187.25	367,153
2019-11-25	182.20	188.30	181.20	186.10	613,716
2019-11-22	188.80	192.70	183.20	183.50	758,362
2019-11-21	190.60	191.10	187.70	189.85	332,002
2019-11-20	190.20	192.20	189.00	189.85	365,513
2019-11-19	189.10	191.90	187.30	191.20	504,744
2019-11-18	193.00	193.00	185.90	190.55	651,020
2019-11-15	193.20	195.10	191.00	193.05	446,338
2019-11-14	199.90	200.00	190.80	192.55	737,627
2019-11-13	187.50	193.50	187.50	192.85	642,697
2019-11-12	192.70	193.00	186.80	188.15	689,874
2019-11-11	193.60	197.20	189.80	191.00	976,419
2019-11-08	202.80	202.80	191.20	196.80	930,885
2019-11-07	199.60	200.80	192.40	193.10	976,980
2019-11-06	194.90	199.10	194.30	197.05	819,956
2019-11-05	207.20	207.80	192.40	195.35	1,581,647
2019-11-04	208.40	210.00	204.80	205.10	628,717
2019-11-01	206.20	206.20	203.30	203.30	0
2019-10-31	206.20	206.20	200.60	203.30	1,059,142
2019-10-30	203.20	203.80	200.80	202.50	667,146
2019-10-29	201.00	204.60	200.60	201.70	574,525
2019-10-28	204.40	208.20	200.60	201.70	785,622
2019-10-25	204.80	206.80	199.40	204.40	1,203,276
2019-10-24	194.30	202.00	193.50	201.00	915,482
2019-10-23	200.20	200.20	192.20	194.70	874,087
2019-10-22	195.00	198.20	193.60	195.35	845,276
2019-10-21	192.50	198.60	192.50	193.80	593,878
2019-10-18	203.80	203.80	193.50	194.95	830,056
2019-10-17	197.00	202.80	192.40	195.45	758,164
2019-10-16	198.40	199.70	194.00	195.80	785,770
2019-10-15	201.20	203.20	199.00	201.90	477,733
2019-10-14	204.20	208.60	200.60	201.90	453,879
2019-10-11	211.20	211.20	202.00	202.70	883,089
2019-10-10	216.80	216.80	208.60	216.50	512,115
2019-10-09	218.00	219.00	215.40	216.50	418,722
2019-10-08	211.80	217.40	208.80	216.80	666,835
2019-10-07	216.00	217.80	212.80	213.60	425,562
2019-10-04	218.20	218.20	211.00	213.90	560,160
2019-10-03	217.40	218.00	211.60	215.90	908,621
2019-10-02	211.80	217.40	211.80	213.60	810,636
2019-10-01	217.00	217.00	214.50	214.50	0
2019-09-30	217.00	219.20	214.00	214.50	969,625
2019-09-27	225.00	225.80	214.00	215.20	1,035,843
2019-09-26	221.20	227.40	221.20	225.10	726,455
2019-09-25	225.80	232.80	225.60	226.30	1,495,420
2019-09-24	226.20	229.60	221.60	224.90	823,933
2019-09-23	218.00	225.60	215.40	224.50	1,305,973
2019-09-20	209.20	217.60	209.20	213.80	3,364,019
2019-09-19	210.60	214.00	206.40	207.20	1,732,744
2019-09-18	212.20	215.80	205.60	211.80	1,723,636
2019-09-17	207.80	213.60	207.00	211.70	2,083,154
2019-09-16	218.40	218.40	201.60	209.90	2,841,677
2019-09-13	223.00	230.80	216.80	217.60	1,339,505
2019-09-12	220.00	230.00	220.00	225.40	1,055,235
2019-09-11	221.00	229.60	219.80	227.80	960,630
2019-09-10	225.40	226.40	216.20	221.30	1,199,262
2019-09-09	232.80	241.60	226.60	227.10	1,422,407
2019-09-06	244.40	250.60	231.40	239.60	1,199,385
2019-09-05	251.80	257.20	244.00	244.50	1,431,988
2019-09-04	240.20	254.60	236.60	249.70	1,919,432
2019-09-03	236.20	236.80	228.00	235.10	962,002
2019-09-02	226.20	233.00	226.20	231.90	629,628
2019-08-30	233.20	234.00	225.40	230.00	977,155
2019-08-29	237.80	237.80	233.00	234.00	588,449
2019-08-28	229.20	234.80	229.20	234.00	561,857
2019-08-27	222.20	228.20	222.20	227.30	671,884
2019-08-23	219.60	223.60	219.60	220.00	139,253
2019-08-22	216.40	221.80	216.40	220.00	718,097
2019-08-21	216.00	218.00	214.00	215.50	1,014,540
2019-08-20	208.20	216.20	208.20	215.40	1,181,418
2019-08-19	218.40	218.40	206.80	211.00	1,174,649
2019-08-16	221.80	223.00	216.00	220.10	891,004
2019-08-15	223.20	223.40	219.60	222.70	736,375
2019-08-14	223.60	226.80	218.60	222.80	1,441,656
2019-08-13	233.20	237.80	223.80	228.10	1,697,630
2019-08-12	230.40	233.20	225.40	231.70	751,158
2019-08-09	229.80	235.80	227.80	231.20	1,224,603
2019-08-08	228.00	231.40	225.60	229.10	2,642,238
2019-08-07	222.80	228.60	221.00	226.10	1,660,402
2019-08-06	219.80	221.60	216.20	219.80	1,401,821
2019-08-05	219.80	219.80	215.00	217.60	1,174,405
2019-08-02	214.80	217.40	214.00	214.20	1,258,946
2019-08-01	216.80	218.00	216.80	218.00	0
2019-07-31	216.80	219.40	215.00	218.00	656,700
2019-07-30	216.60	217.60	214.60	216.60	730,955
2019-07-29	212.60	216.80	212.00	215.70	791,159
2019-07-26	217.20	217.40	210.20	213.80	1,813,472
2019-07-25	217.60	223.20	216.60	219.40	1,352,948
2019-07-24	223.40	223.40	217.00	218.40	1,489,045
2019-07-23	222.20	224.40	219.40	222.00	1,170,280
2019-07-22	222.80	225.20	219.00	220.80	2,341,470
2019-07-19	216.00	229.40	216.00	221.90	2,364,356
2019-07-18	216.00	216.00	211.20	214.50	894,625
2019-07-17	212.00	215.00	208.80	214.50	1,022,608
2019-07-16	214.00	214.00	209.80	212.20	911,401
2019-07-15	209.80	215.40	209.80	212.40	1,062,464
2019-07-12	214.60	214.80	208.40	210.60	875,085
2019-07-11	213.60	216.00	212.00	213.60	1,540,861
2019-07-10	211.20	213.60	208.40	211.20	1,845,382
2019-07-09	208.20	209.40	205.40	207.60	895,535
2019-07-08	207.00	210.00	205.00	208.00	1,572,709
2019-07-05	208.00	210.00	201.80	205.00	1,405,835
2019-07-04	208.00	209.00	206.20	208.00	950,326
2019-07-03	205.00	209.60	200.40	207.60	2,209,696
2019-07-02	195.10	201.60	195.10	199.35	938,045
2019-07-01	199.10	203.40	195.60	196.25	1,203,216
2019-06-28	203.00	210.00	200.80	204.80	1,373,632
2019-06-27	205.00	208.60	201.60	207.00	956,385
2019-06-26	205.60	208.60	198.10	205.20	1,311,052
2019-06-25	205.60	210.60	205.60	206.80	1,588,264
2019-06-24	203.00	205.60	196.50	200.40	1,677,263
2019-06-21	190.60	199.00	189.90	188.50	2,009,779
2019-06-20	184.90	190.00	183.90	188.50	1,397,016
2019-06-19	182.50	182.50	178.90	179.55	842,558
2019-06-18	185.00	185.00	180.70	181.70	756,692
2019-06-17	180.00	184.30	178.50	182.65	1,050,755
2019-06-14	178.10	182.00	178.10	180.95	989,330
2019-06-13	175.60	177.90	174.20	177.85	705,126
2019-06-12	170.60	176.50	170.60	174.60	1,133,542
2019-06-11	172.80	172.80	167.10	170.20	813,311
2019-06-10	176.90	176.90	169.10	170.35	624,358
2019-06-07	175.60	175.60	168.10	170.90	999,837
2019-06-06	173.20	174.00	170.80	173.00	477,678
2019-06-05	172.00	174.60	170.50	170.60	1,267,109
2019-06-04	176.90	176.90	167.90	168.90	1,033,091
2019-06-03	164.80	175.50	164.80	175.25	1,158,260
2019-05-31	168.00	168.20	163.80	163.55	1,451,523
2019-05-30	167.40	167.40	162.10	163.55	474,373
2019-05-29	167.20	168.30	163.50	165.15	1,674,441
2019-05-28	165.50	166.40	161.50	161.60	745,926
2019-05-24	167.50	167.50	164.50	165.15	605,850
2019-05-23	169.00	169.00	165.20	165.90	653,656
2019-05-22	170.00	170.00	164.90	165.35	383,074
2019-05-21	165.00	168.40	164.70	164.95	807,344
2019-05-20	172.00	172.00	165.90	168.25	659,014
2019-05-17	165.30	167.50	165.30	166.90	638,762
2019-05-16	170.00	170.00	165.30	166.35	819,598
2019-05-15	168.70	169.00	164.70	165.75	801,835
2019-05-14	163.70	169.10	163.10	167.85	1,249,760
2019-05-13	160.00	163.10	159.60	162.25	600,627
2019-05-10	162.90	163.40	159.80	160.35	684,595
2019-05-09	164.20	164.20	160.10	161.90	654,168
2019-05-08	162.70	164.80	162.60	163.85	525,639
2019-05-07	161.20	163.20	160.00	161.00	916,276
2019-05-03	164.10	164.20	160.80	162.20	772,398
2019-05-02	160.60	165.30	160.60	163.00	1,352,381
2019-05-01	163.50	164.20	162.50	163.30	854,811
2019-04-30	165.20	165.20	161.00	164.50	760,125
2019-04-29	160.60	165.00	160.10	163.55	936,271
2019-04-26	162.30	164.70	159.70	162.85	963,443

Share	Price	Change
Oracle Power (ORCP)	0.0325	28.97%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Darktrace (DARK)	606.60	17.33%
Metals Exploration (MTL)	5.35	12.63%
Krm22 Plc (KRM)	27.50	10%

Share	Price	Change
Indus Gas (INDI)	7.00	-40.93%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Trinity (TRIN)	36.00	-7.69%

Share	Price	Volume
88 Energy (88E)	0.1625	148,391,448
Mosman Oil Gas (MSMN)	0.0175	76,558,472
Cap-xx (CPX)	0.0925	74,377,307
Tower Resources (TRP)	0.0195	60,326,073
Supply@me Cap (SYME)	0.026	58,027,720