HSTG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-11-16	249.60	249.60	249.60	249.60	155,886
2020-11-13	249.60	250.00	249.60	249.60	6,521,689
2020-11-12	250.00	250.00	249.60	249.60	1,368,300
2020-11-11	250.00	250.00	249.60	250.00	2,592,623
2020-11-10	249.80	250.00	249.60	249.60	1,033,445
2020-11-09	250.00	250.00	249.60	250.00	3,244,283
2020-11-06	250.00	250.00	249.60	250.00	18,439,238
2020-11-05	249.60	250.00	249.60	249.60	1,866,792
2020-11-04	249.60	250.20	249.60	249.80	1,705,100
2020-11-03	249.80	249.80	249.60	249.60	855,708
2020-11-02	250.00	250.80	249.40	249.60	1,812,531
2020-10-30	250.00	250.00	249.40	249.40	1,155,868
2020-10-29	249.60	249.80	249.40	249.40	879,842
2020-10-28	249.40	249.80	249.40	249.80	4,525,527
2020-10-27	249.60	249.80	249.40	249.40	17,947,103
2020-10-26	248.40	249.20	248.40	248.60	989,871
2020-10-23	248.80	249.40	248.80	249.00	444,735
2020-10-22	248.40	249.00	248.40	248.80	692,755
2020-10-21	248.60	249.00	248.40	248.40	370,271
2020-10-20	248.40	249.00	248.40	248.40	310,177
2020-10-16	248.80	249.40	248.40	248.40	1,249,566
2020-10-15	248.40	248.80	248.40	248.80	638,081
2020-10-14	248.60	248.80	248.40	248.40	589,559
2020-10-13	249.00	249.00	248.40	248.40	917,763
2020-10-12	248.40	249.40	248.40	248.60	578,922
2020-10-09	248.40	248.60	248.40	248.40	1,346,094
2020-10-08	249.00	249.00	248.40	248.40	1,558,386
2020-10-07	248.80	249.00	248.40	248.60	2,051,932
2020-10-06	248.80	248.80	248.40	248.40	4,797,819
2020-10-05	248.60	249.20	248.20	248.40	15,666,046
2020-10-02	248.80	248.80	248.20	248.40	1,327,875
2020-10-01	248.60	248.80	248.00	248.60	5,221,019
2020-09-30	254.20	254.20	252.40	252.40	1,141,610
2020-09-29	253.00	253.00	252.60	252.60	539,076
2020-09-28	252.80	253.00	252.60	252.60	938,312
2020-09-25	252.60	254.20	252.40	252.40	3,950,758
2020-09-24	252.40	252.80	252.20	252.40	2,879,828
2020-09-23	252.40	253.00	252.20	252.60	4,882,133
2020-09-22	252.40	252.60	252.20	252.40	10,775,818
2020-09-21	252.40	252.80	252.20	252.60	7,400,213
2020-09-18	252.80	252.80	252.40	252.80	13,811,499
2020-09-17	252.40	252.80	252.40	252.40	7,741,683
2020-09-16	252.60	252.80	252.40	252.40	1,479,694
2020-09-15	252.60	252.80	252.20	252.80	1,943,111
2020-09-14	252.20	252.60	252.20	252.60	7,034,773
2020-09-11	252.20	252.60	252.20	252.40	1,668,198
2020-09-10	252.40	252.60	252.20	252.40	811,591
2020-09-09	252.40	252.80	252.20	252.40	6,248,106
2020-09-08	252.40	252.40	252.00	252.30	2,691,662
2020-09-07	252.40	252.60	252.00	252.20	1,989,975
2020-09-04	252.20	252.60	252.00	252.10	3,577,538
2020-09-03	252.20	252.40	252.00	252.10	9,783,395
2020-09-02	252.00	252.40	251.80	252.10	5,471,868
2020-09-01	252.20	252.60	251.80	251.90	20,244,619
2020-08-28	252.40	253.00	252.00	252.60	2,713,423
2020-08-27	252.20	252.40	252.00	252.10	1,706,349
2020-08-26	252.20	252.60	252.00	252.30	2,732,645
2020-08-25	252.40	252.60	252.00	252.30	2,151,479
2020-08-24	252.40	252.60	252.00	252.30	2,397,734
2020-08-21	252.00	252.40	252.00	252.10	1,480,719
2020-08-20	252.00	252.40	252.00	252.10	2,996,083
2020-08-19	252.00	252.60	251.80	252.10	3,034,820
2020-08-18	252.00	252.60	252.00	252.30	2,216,481
2020-08-17	251.80	252.60	251.80	252.30	1,977,177
2020-08-14	252.00	252.60	251.80	252.40	3,081,118
2020-08-13	252.00	252.40	251.80	251.90	4,831,137
2020-08-12	252.40	252.60	251.80	252.00	37,131,997
2020-08-11	252.60	252.60	251.80	252.30	14,445,089
2020-08-10	253.00	253.00	252.00	252.10	5,997,961
2020-08-07	252.20	253.00	252.00	252.70	5,309,212
2020-08-06	252.20	253.40	251.80	252.10	5,652,317
2020-08-05	252.00	256.20	251.20	252.30	31,557,994
2020-08-04	215.20	215.80	208.80	214.80	1,472,637
2020-08-03	210.00	213.60	208.00	210.10	1,535,905
2020-07-31	206.00	209.60	201.40	207.20	2,017,588
2020-07-30	202.00	212.60	199.00	199.45	1,264,352
2020-07-29	173.20	203.40	168.30	199.45	4,242,137
2020-07-28	173.20	173.20	168.30	170.15	801,755
2020-07-27	170.90	172.30	168.80	169.80	241,313
2020-07-24	171.80	172.80	170.60	171.70	233,991
2020-07-23	166.20	173.50	166.20	172.65	212,681
2020-07-22	170.50	174.40	169.20	171.15	361,063
2020-07-21	177.00	177.00	172.60	173.25	454,914
2020-07-20	169.80	175.20	167.20	171.00	350,853
2020-07-17	170.50	173.80	170.30	171.00	414,840
2020-07-16	172.90	175.10	172.10	174.35	482,702
2020-07-15	172.30	175.60	170.40	174.35	641,516
2020-07-14	167.90	172.60	167.90	170.50	992,839
2020-07-13	172.00	176.00	168.80	169.45	892,067
2020-07-10	184.10	184.10	175.70	176.05	1,035,985
2020-07-09	190.20	191.70	186.70	188.80	379,106
2020-07-08	189.20	192.50	183.10	189.75	619,502
2020-07-07	195.70	196.70	191.50	192.45	408,712
2020-07-06	199.20	199.20	192.70	196.30	561,296
2020-07-03	199.80	199.80	193.40	194.10	273,781
2020-07-02	191.60	196.70	190.10	195.45	797,193
2020-07-01	198.40	198.40	189.10	192.70	512,761
2020-06-30	195.00	195.80	191.30	196.05	429,700
2020-06-29	194.00	199.30	194.00	194.50	194,329
2020-06-26	195.60	196.00	194.00	194.25	182,790
2020-06-25	197.50	197.50	193.70	194.15	483,254
2020-06-24	195.30	196.10	194.00	194.35	404,527
2020-06-23	195.00	195.60	191.40	194.35	833,515
2020-06-22	184.70	197.40	184.70	193.65	1,175,191
2020-06-19	178.90	183.80	178.70	180.75	227,004
2020-06-18	179.60	181.90	172.20	177.20	418,250
2020-06-17	179.00	186.90	179.00	183.50	98,509
2020-06-16	183.20	185.20	181.40	178.40	160,131
2020-06-15	176.20	184.30	175.60	178.40	439,680
2020-06-12	177.50	185.30	177.30	180.95	242,736
2020-06-11	184.10	185.10	179.90	181.60	417,535
2020-06-10	180.50	186.00	180.50	183.55	361,319
2020-06-09	189.50	189.50	183.20	185.05	459,439
2020-06-08	188.10	191.20	184.50	187.85	280,234
2020-06-05	191.10	191.10	186.00	189.70	283,293
2020-06-04	186.80	189.80	186.80	188.50	349,088
2020-06-03	187.80	188.80	184.10	187.45	383,607
2020-06-02	184.10	184.20	175.90	183.20	646,408
2020-06-01	187.90	187.90	179.30	180.00	315,562
2020-05-29	177.40	188.40	177.40	179.15	309,620
2020-05-28	179.80	181.30	175.40	179.15	439,723
2020-05-27	176.40	178.90	173.50	174.15	366,769
2020-05-26	174.60	176.20	172.60	174.15	402,524
2020-05-22	176.10	176.10	166.40	174.20	262,379
2020-05-21	167.60	177.20	167.60	174.20	425,027
2020-05-20	163.40	171.00	163.30	168.70	592,222
2020-05-19	171.30	171.30	161.00	163.70	457,793
2020-05-18	171.60	171.60	165.10	167.25	246,263
2020-05-15	170.60	175.80	166.40	167.25	416,410
2020-05-14	180.80	180.80	168.50	169.45	698,852
2020-05-13	183.50	183.50	174.90	176.15	431,251
2020-05-12	182.20	186.00	181.30	181.55	336,099
2020-05-11	178.60	186.40	178.60	183.85	421,587
2020-05-07	188.30	190.40	181.90	183.05	598,395
2020-05-06	180.00	189.30	178.00	183.95	1,094,758
2020-05-05	179.80	181.00	174.80	177.25	520,496
2020-05-04	178.80	180.60	176.40	177.35	402,122
2020-05-01	179.60	182.40	174.70	179.70	368,611
2020-04-30	195.40	195.40	184.40	190.85	337,362
2020-04-29	197.00	197.00	189.50	190.85	467,872
2020-04-28	197.30	197.80	191.40	195.15	315,043
2020-04-27	197.70	199.50	194.40	195.15	244,530
2020-04-24	191.30	198.70	191.30	194.90	360,314
2020-04-23	204.40	204.40	192.70	195.65	375,443
2020-04-22	192.40	203.20	192.40	192.45	401,937
2020-04-21	188.20	194.80	188.20	192.45	441,020
2020-04-20	191.20	191.70	186.60	190.85	396,476
2020-04-17	184.20	192.40	184.20	188.75	811,986
2020-04-16	188.00	193.80	182.30	185.25	637,118
2020-04-15	181.20	192.00	179.10	190.50	1,254,994
2020-04-14	185.30	185.50	179.40	181.80	270,550
2020-04-10	185.20	185.20	181.80	181.80	0
2020-04-09	185.20	187.00	178.80	181.80	388,092
2020-04-08	177.90	185.30	177.70	182.35	832,286
2020-04-07	185.00	186.80	175.40	185.00	791,183
2020-04-06	181.00	191.90	181.00	185.00	219,587
2020-04-03	190.50	190.50	184.20	186.20	28,234
2020-04-03	190.50	190.50	183.40	185.00	399,294
2020-04-02	187.70	192.10	184.60	186.20	423,801
2020-04-02	187.70	192.10	185.30	183.10	188,206
2020-04-01	171.30	187.60	171.30	182.10	749,719
2020-04-01	171.30	187.60	171.30	184.30	368,749
2020-03-31	171.40	182.20	170.00	169.60	264,252
2020-03-30	172.40	172.40	165.80	170.85	243,865
2020-03-27	171.20	177.10	169.30	175.55	364,958
2020-03-26	174.20	176.00	168.80	173.50	591,457
2020-03-25	173.80	176.50	167.50	169.10	413,601
2020-03-24	176.40	180.40	171.70	173.30	529,811
2020-03-23	164.20	182.60	164.20	182.35	331,845
2020-03-20	181.60	186.80	178.50	180.00	879,350
2020-03-19	172.50	179.30	170.00	169.90	622,732
2020-03-18	163.00	168.10	161.50	159.00	2,065,658
2020-03-17	151.00	161.40	146.70	152.65	1,750,570
2020-03-16	150.10	150.10	139.20	147.25	687,188
2020-03-13	154.40	157.10	149.70	149.80	471,148
2020-03-12	136.50	148.50	136.50	154.90	695,610
2020-03-11	152.80	157.60	152.80	156.25	736,025
2020-03-10	154.90	157.70	153.50	153.15	1,151,420
2020-03-09	163.90	163.90	142.20	160.80	1,160,002
2020-03-06	160.00	161.50	158.80	160.80	817,585
2020-03-05	163.70	168.00	162.60	166.80	736,710
2020-03-04	165.50	169.00	165.00	165.25	1,044,637
2020-03-03	165.40	167.40	162.70	161.40	920,994
2020-03-02	161.70	165.90	158.60	162.25	902,024
2020-02-28	163.20	163.20	158.40	167.25	1,285,519
2020-02-27	169.40	173.20	166.50	173.25	1,954,309
2020-02-26	179.40	179.40	170.00	175.75	668,630
2020-02-25	176.00	177.70	174.50	177.05	840,992
2020-02-24	181.80	181.80	176.10	184.25	1,326,983
2020-02-21	184.50	185.30	182.80	184.25	480,434
2020-02-20	185.00	186.00	184.50	184.55	878,446
2020-02-19	185.00	187.50	184.30	185.50	539,527
2020-02-18	185.00	187.90	183.20	184.85	1,505,258
2020-02-17	188.00	188.00	185.00	185.20	599,033
2020-02-14	186.00	189.40	184.90	186.25	657,654
2020-02-13	187.50	188.00	185.00	187.90	2,194,403
2020-02-12	188.00	189.30	185.10	187.25	516,914
2020-02-11	185.70	189.50	184.60	187.50	421,403
2020-02-10	187.00	188.50	184.90	187.65	539,255
2020-02-07	187.30	189.40	185.00	185.85	951,164
2020-02-06	188.00	188.00	183.60	184.50	642,851
2020-02-05	183.00	185.40	183.00	184.75	325,648
2020-02-04	184.00	185.00	181.90	183.25	228,837
2020-02-03	180.00	183.90	180.00	182.55	2,033,059
2020-01-31	182.00	182.00	179.40	180.25	229,940
2020-01-30	181.50	182.40	179.40	180.25	823,099
2020-01-29	180.00	182.20	180.00	181.70	687,399
2020-01-28	180.00	183.70	179.30	180.65	1,774,463
2020-01-27	178.00	180.40	178.00	180.05	1,249,251
2020-01-24	180.00	183.20	180.00	181.40	1,983,083
2020-01-23	179.10	180.80	178.10	180.20	582,374
2020-01-22	178.90	181.20	178.50	180.20	667,296
2020-01-21	180.00	180.80	179.00	180.10	604,017
2020-01-20	178.30	180.90	177.50	180.10	1,699,568
2020-01-17	173.00	177.90	167.30	176.90	3,270,805
2020-01-16	186.40	186.40	183.50	185.35	460,266
2020-01-15	190.50	190.50	181.60	185.15	470,319
2020-01-14	186.30	187.70	184.40	186.70	920,719
2020-01-13	189.70	190.70	183.30	185.10	776,875
2020-01-10	187.00	190.00	184.70	185.05	311,435
2020-01-09	186.90	186.90	181.00	185.50	283,444
2020-01-08	183.20	183.60	180.40	183.20	269,983
2020-01-07	180.00	184.10	180.00	182.45	323,654
2020-01-06	182.70	182.70	180.00	181.35	296,023
2020-01-03	179.90	181.60	177.00	180.40	640,548
2020-01-02	178.00	182.30	176.40	180.10	234,367
2020-01-01	178.30	179.85	178.30	179.85	0
2019-12-31	178.30	181.00	178.10	179.85	36,782
2019-12-30	184.10	185.10	180.70	181.55	197,988
2019-12-27	179.20	183.20	179.10	182.40	355,590
2019-12-25	175.00	179.75	175.00	179.75	0
2019-12-24	175.00	180.10	175.00	179.75	66,271
2019-12-23	178.40	178.40	174.50	175.80	161,848
2019-12-20	172.90	175.70	172.90	174.35	711,056
2019-12-19	176.90	176.90	171.40	175.20	281,598
2019-12-18	176.60	178.50	175.70	176.90	401,622
2019-12-17	183.00	183.00	177.20	179.25	574,872
2019-12-16	173.60	183.20	173.60	182.40	665,280
2019-12-13	182.00	190.60	177.20	177.35	859,095
2019-12-12	174.90	178.00	174.80	177.50	266,231
2019-12-11	179.90	179.90	173.40	174.05	644,969
2019-12-10	182.30	182.30	178.90	179.55	353,696
2019-12-09	176.40	180.00	176.10	179.10	538,748
2019-12-06	177.60	177.60	173.50	174.05	162,731
2019-12-05	171.40	176.50	171.00	175.65	388,894
2019-12-04	168.60	176.30	168.50	175.65	741,930
2019-12-03	178.40	178.40	171.40	172.90	429,292
2019-12-02	183.10	183.10	175.30	176.05	396,028
2019-11-29	176.40	180.90	176.30	178.65	434,629
2019-11-28	174.70	177.20	174.70	175.80	341,708
2019-11-27	174.70	177.00	172.60	175.25	536,440
2019-11-26	171.60	175.00	171.60	172.80	606,444
2019-11-25	174.70	174.70	171.00	173.15	362,827
2019-11-22	167.90	171.40	167.70	170.90	319,510
2019-11-21	169.30	170.10	167.90	168.25	448,736
2019-11-20	167.80	171.60	167.80	169.70	522,430
2019-11-19	172.30	175.00	171.60	171.90	602,035
2019-11-18	175.30	175.30	170.00	171.75	721,300
2019-11-15	178.50	178.50	170.30	171.25	666,058
2019-11-14	179.70	179.70	174.00	174.15	415,568
2019-11-13	178.40	178.70	175.40	176.10	437,427
2019-11-12	180.00	183.80	179.20	179.75	509,868
2019-11-11	182.00	183.20	180.00	182.30	452,875
2019-11-08	180.50	184.50	180.20	182.60	367,026
2019-11-07	178.00	185.20	178.00	184.40	302,668
2019-11-06	180.00	182.50	178.80	180.30	713,016
2019-11-05	182.00	184.40	181.50	182.45	334,065
2019-11-04	180.00	185.00	180.00	184.45	340,969
2019-11-01	185.00	185.00	182.00	184.40	214,975
2019-10-31	185.00	185.00	181.30	182.45	197,388
2019-10-30	182.80	185.50	182.70	184.25	541,247
2019-10-29	182.10	184.70	180.50	185.00	762,259
2019-10-28	180.80	186.20	180.80	185.00	315,990
2019-10-25	183.00	188.00	176.20	187.15	1,253,004
2019-10-24	194.60	194.60	188.30	188.80	388,682
2019-10-23	193.80	193.80	188.50	190.05	464,011
2019-10-22	190.90	192.70	189.50	189.65	387,359
2019-10-21	185.90	193.80	185.90	192.25	338,313
2019-10-18	191.00	195.70	188.10	190.60	426,339
2019-10-17	196.70	199.50	195.00	195.80	433,727
2019-10-16	193.10	196.60	193.10	195.95	289,062
2019-10-15	198.00	199.80	193.80	198.10	183,790
2019-10-14	196.90	196.90	190.10	192.00	231,143
2019-10-11	185.70	195.60	185.70	194.65	566,972
2019-10-10	187.00	187.30	185.00	185.85	104,516
2019-10-09	187.70	188.80	185.60	185.85	179,533
2019-10-08	193.50	193.50	185.40	189.40	340,530
2019-10-07	191.60	191.60	186.60	189.10	257,050
2019-10-04	184.50	190.90	184.50	190.05	625,918
2019-10-03	196.90	196.90	187.40	189.15	504,241
2019-10-02	197.40	197.50	192.40	194.40	379,014
2019-10-01	205.00	206.00	203.00	203.60	1,682,449
2019-09-30	204.40	206.00	203.20	205.60	359,885
2019-09-27	200.60	204.80	200.60	204.30	459,274
2019-09-26	202.00	206.80	202.00	205.50	256,649
2019-09-25	203.80	205.20	201.60	204.50	355,184
2019-09-24	200.60	206.20	200.60	204.40	398,204
2019-09-23	202.40	206.20	202.20	204.80	191,433
2019-09-20	207.20	207.40	204.40	206.20	708,949
2019-09-19	202.80	206.20	202.20	205.20	436,596
2019-09-18	205.80	205.80	202.40	203.00	611,534
2019-09-17	206.00	207.20	202.60	204.00	229,729
2019-09-16	207.00	207.00	201.60	204.50	550,007
2019-09-13	207.40	207.40	203.60	204.40	1,035,866
2019-09-12	204.60	204.60	200.80	202.90	310,464
2019-09-11	195.50	203.60	195.50	201.80	444,167
2019-09-10	199.40	201.20	196.70	200.40	733,831
2019-09-09	195.00	198.60	191.90	198.55	1,169,217
2019-09-06	190.20	191.50	189.40	190.95	193,453
2019-09-05	181.50	190.00	181.50	189.75	295,156
2019-09-04	188.60	189.20	184.40	186.25	581,507
2019-09-03	181.20	185.90	181.20	185.30	381,252
2019-09-02	183.30	186.90	183.30	184.45	305,077
2019-08-30	174.00	183.40	174.00	183.00	306,311
2019-08-29	185.70	185.70	177.30	181.35	315,034
2019-08-28	182.40	186.90	180.50	181.35	304,637
2019-08-27	189.20	189.20	185.50	186.75	352,827
2019-08-23	186.90	188.20	184.00	183.45	252,236
2019-08-22	182.30	184.30	180.20	183.45	543,850
2019-08-21	176.70	181.80	176.70	178.05	447,700
2019-08-20	182.70	182.70	178.90	179.60	389,790
2019-08-19	176.60	183.00	176.60	181.50	479,220
2019-08-16	179.90	181.90	179.40	180.75	392,760
2019-08-15	186.60	186.60	180.90	181.75	494,598
2019-08-14	188.60	188.80	183.50	184.85	1,080,859
2019-08-13	191.20	191.20	184.70	186.40	3,299,896
2019-08-12	188.70	190.90	185.60	186.75	518,152
2019-08-09	185.50	191.10	185.00	188.30	1,230,315
2019-08-08	190.00	190.00	172.30	185.15	2,723,813
2019-08-07	191.70	193.20	187.40	191.40	632,150
2019-08-06	187.10	190.60	187.10	189.60	749,322
2019-08-05	191.00	191.60	189.20	190.10	752,163
2019-08-02	193.00	195.10	187.90	193.70	700,528
2019-08-01	191.10	194.70	191.10	194.15	638,758
2019-07-31	191.30	195.70	191.30	191.55	551,250
2019-07-30	199.00	199.00	193.70	195.15	320,592
2019-07-29	201.20	201.20	197.10	198.40	432,257
2019-07-26	197.90	199.10	194.30	197.30	290,788
2019-07-25	199.20	200.40	196.90	197.40	440,436
2019-07-24	205.00	205.00	198.00	198.55	246,326
2019-07-23	199.90	203.00	199.00	200.80	229,739
2019-07-22	203.00	203.00	198.90	200.80	211,862
2019-07-19	192.30	199.60	192.30	198.85	284,128
2019-07-18	193.60	197.90	193.60	196.10	383,818
2019-07-17	193.80	199.50	193.80	195.90	1,760,939
2019-07-16	200.40	200.40	189.20	198.50	1,498,487
2019-07-15	203.00	205.00	200.80	204.10	539,747
2019-07-12	205.40	205.40	199.90	203.00	426,771
2019-07-11	200.00	204.40	197.80	200.30	541,540
2019-07-10	206.40	206.40	197.50	201.30	421,403
2019-07-09	205.20	205.20	197.50	202.00	799,132
2019-07-08	194.70	204.00	194.70	200.50	437,014
2019-07-05	198.90	200.40	197.90	200.05	441,228
2019-07-04	201.80	201.80	197.40	198.55	261,143
2019-07-03	192.90	199.70	191.30	196.85	513,183
2019-07-02	197.00	199.30	195.80	197.60	278,882
2019-07-01	198.50	198.50	194.10	196.60	478,074
2019-06-28	193.10	195.70	190.70	195.60	698,191
2019-06-27	187.60	191.90	185.60	191.20	781,509
2019-06-26	188.60	188.70	185.30	186.20	471,924
2019-06-25	177.50	186.80	177.50	186.70	1,620,585
2019-06-24	184.20	184.20	179.80	182.00	1,363,234
2019-06-21	176.70	186.20	176.60	179.50	301,403
2019-06-20	181.20	182.10	177.60	179.50	340,082
2019-06-19	181.30	181.30	176.00	179.05	459,449
2019-06-18	182.00	182.00	176.80	176.90	518,783
2019-06-17	185.30	185.30	179.10	180.75	606,326
2019-06-14	185.60	185.60	179.50	181.45	404,298
2019-06-13	182.70	182.70	180.00	181.50	349,492
2019-06-12	178.40	182.50	178.40	180.75	468,125
2019-06-11	180.60	182.40	179.10	179.40	599,524
2019-06-10	180.50	182.20	178.00	180.25	336,783
2019-06-07	180.30	182.40	178.60	181.65	355,859
2019-06-06	179.90	182.40	179.90	180.85	373,426
2019-06-05	182.90	183.00	180.20	181.00	359,646
2019-06-04	175.60	179.90	174.90	179.55	502,175
2019-06-03	180.10	181.10	176.40	179.80	633,870
2019-05-31	180.20	181.70	178.70	181.35	1,739,588
2019-05-30	181.50	181.70	179.70	181.35	1,523,140
2019-05-29	186.00	188.00	180.00	180.05	777,677
2019-05-28	183.80	189.70	183.80	187.65	2,922,687
2019-05-24	191.80	191.80	186.60	187.65	471,622
2019-05-23	189.30	189.30	185.90	187.10	2,467,677
2019-05-22	185.80	188.10	185.60	187.60	1,300,705
2019-05-21	190.60	190.60	186.70	188.95	2,115,124
2019-05-20	190.90	190.90	184.70	186.25	1,004,952
2019-05-17	190.70	190.70	184.60	186.30	307,295
2019-05-16	188.00	188.00	185.00	186.85	674,764
2019-05-15	185.20	186.60	184.20	185.45	622,417
2019-05-14	183.00	185.40	180.30	184.70	2,556,019
2019-05-13	180.10	182.10	180.10	181.55	506,529
2019-05-10	184.50	185.20	182.70	183.90	485,190
2019-05-09	180.40	182.30	179.00	181.15	1,272,277
2019-05-08	179.40	183.80	177.30	182.65	3,318,832
2019-05-07	188.30	188.30	178.10	179.40	1,119,354
2019-05-03	187.20	189.70	187.10	187.50	504,497
2019-05-02	190.00	193.00	188.30	189.25	4,396,894
2019-05-01	187.00	191.90	186.30	191.75	1,918,061
2019-04-30	193.00	194.40	189.80	190.25	1,337,306
2019-04-29	194.70	194.70	186.20	192.60	5,259,928

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150