HUNT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-03-19	70.00	70.00	70.00	70.00	0
2021-03-18	70.00	70.00	70.00	70.00	35
2021-03-17	70.00	70.00	70.00	70.00	0
2021-03-16	70.00	70.00	70.00	70.00	0
2021-03-15	70.00	70.00	70.00	70.00	35
2021-03-12	70.00	70.00	70.00	70.00	0
2021-03-11	70.00	70.00	70.00	70.00	0
2021-03-10	70.00	70.00	70.00	70.00	0
2021-03-09	70.00	70.00	68.00	70.00	2,349
2021-03-08	70.00	70.00	70.00	70.00	423
2021-03-05	75.00	75.00	73.00	73.00	1,156
2021-03-04	75.00	75.00	75.00	75.00	1,933
2021-03-03	75.00	75.00	75.00	75.00	13,991
2021-03-02	75.00	78.00	78.00	78.00	9,847
2021-03-01	75.00	75.00	75.00	75.00	265
2021-02-26	75.00	75.00	75.00	75.00	110
2021-02-25	72.50	75.00	72.50	75.00	7,773
2021-02-24	72.50	72.50	72.50	72.50	0
2021-02-23	72.50	72.50	72.50	72.50	1,057
2021-02-22	72.50	72.50	72.50	72.50	6,706
2021-02-19	72.50	72.50	72.50	72.50	2,149
2021-02-18	72.50	72.50	72.50	72.50	238
2021-02-17	70.00	72.50	70.00	72.50	3,446
2021-02-16	70.00	70.00	70.00	70.00	498
2021-02-15	67.00	70.00	67.00	70.00	106,579
2021-02-12	67.00	67.00	67.00	67.00	3,419
2021-02-11	67.00	67.00	67.00	67.00	0
2021-02-10	67.00	67.00	67.00	67.00	0
2021-02-09	67.00	67.00	67.00	67.00	15
2021-02-08	67.00	67.00	67.00	67.00	3,000
2021-02-05	69.00	69.00	67.00	67.00	7,250
2021-02-04	69.00	69.00	69.00	69.00	0
2021-02-03	67.00	69.00	67.00	69.00	4,500
2021-02-02	67.00	67.00	67.00	67.00	0
2021-02-01	67.00	67.00	67.00	67.00	55
2021-01-29	67.00	67.00	67.00	67.00	0
2021-01-28	70.00	70.00	67.00	67.00	3,824
2021-01-27	70.00	75.00	70.00	75.00	3,500
2021-01-26	70.00	70.00	70.00	70.00	9,000
2021-01-25	70.00	70.00	70.00	70.00	3
2021-01-22	70.00	70.00	70.00	70.00	0
2021-01-21	70.00	70.00	70.00	70.00	0
2021-01-20	70.00	70.00	70.00	70.00	4,500
2021-01-19	70.00	70.00	70.00	70.00	18
2021-01-18	70.00	70.00	65.00	65.00	31,370
2021-01-15	70.00	70.00	70.00	70.00	1,590
2021-01-14	70.00	70.00	70.00	70.00	187
2021-01-13	70.00	70.00	70.00	70.00	534
2021-01-12	70.00	70.00	70.00	70.00	0
2021-01-11	70.00	70.00	70.00	70.00	213
2021-01-08	70.00	75.00	70.00	70.00	21,994
2021-01-07	70.00	70.00	70.00	70.00	26
2021-01-06	70.00	70.00	70.00	70.00	10,000
2021-01-05	65.00	70.00	65.00	70.00	11,562
2021-01-04	65.00	65.00	65.00	65.00	1,700
2021-01-01	65.00	65.00	65.00	65.00	0
2020-12-31	65.00	65.00	65.00	65.00	28
2020-12-30	65.00	65.00	65.00	65.00	300
2020-12-29	65.00	65.00	65.00	65.00	6,566
2020-12-28	65.00	65.00	65.00	65.00	0
2020-12-25	65.00	65.00	65.00	65.00	0
2020-12-24	65.00	65.00	65.00	65.00	0
2020-12-23	65.00	65.00	65.00	65.00	0
2020-12-22	65.00	65.00	65.00	65.00	1,400
2020-12-21	65.00	65.00	65.00	65.00	0
2020-12-18	65.00	65.00	65.00	65.00	0
2020-12-17	65.00	65.00	65.00	65.00	0
2020-12-16	60.00	65.00	60.00	65.00	10,000
2020-12-15	60.00	60.00	60.00	60.00	40,000
2020-12-14	60.00	60.00	60.00	60.00	0
2020-12-11	60.00	60.00	60.00	60.00	0
2020-12-10	60.00	60.00	60.00	60.00	135
2020-12-09	60.00	60.00	60.00	60.00	30,108
2020-12-08	60.00	60.00	60.00	60.00	36,510
2020-12-07	70.00	70.00	60.00	60.00	35,500
2020-12-04	77.50	77.50	65.00	70.00	66,184
2020-12-03	58.50	58.50	58.50	58.50	0
2020-12-02	58.50	58.50	58.50	58.50	0
2020-12-01	58.50	58.50	58.50	58.50	0
2020-11-30	58.50	58.50	58.50	58.50	0
2020-11-27	58.50	58.50	58.50	58.50	0
2020-11-26	58.50	58.50	58.50	58.50	0
2020-11-25	58.50	58.50	58.50	58.50	0
2020-11-24	58.50	58.50	58.50	58.50	0
2020-11-23	58.50	58.50	58.50	58.50	0
2020-11-20	58.50	58.50	58.50	58.50	0
2020-11-19	58.50	58.50	58.50	58.50	0
2020-11-18	58.50	58.50	58.50	58.50	0
2020-11-17	58.50	58.50	58.50	58.50	63
2020-11-16	53.50	58.50	53.50	58.50	38,000
2020-11-13	51.50	53.50	51.50	53.50	55,000
2020-11-12	51.50	51.50	51.50	51.50	129
2020-11-11	51.50	51.50	51.50	51.50	0
2020-11-10	51.50	51.50	51.50	51.50	0
2020-11-09	51.50	51.50	51.50	51.50	0
2020-11-06	53.50	53.50	51.50	51.50	10,000
2020-11-05	51.50	53.50	51.50	53.50	9,206
2020-11-04	51.50	51.50	51.50	51.50	741
2020-11-03	51.50	51.50	51.50	51.50	0
2020-11-02	53.50	53.50	51.50	51.50	5,122
2020-10-30	53.50	53.50	53.50	53.50	0
2020-10-29	53.50	53.50	53.50	53.50	0
2020-10-28	51.50	53.50	51.50	53.50	4,611
2020-10-27	51.50	51.50	51.50	51.50	0
2020-10-26	51.50	51.50	51.50	51.50	8,300
2020-10-23	51.50	51.50	51.50	51.50	0
2020-10-22	51.50	51.50	51.50	51.50	0
2020-10-21	53.50	53.50	51.50	51.50	11,000
2020-10-20	53.50	53.50	53.50	53.50	0
2020-10-16	53.50	53.50	53.50	53.50	0
2020-10-15	53.50	53.50	53.50	53.50	0
2020-10-14	53.50	53.50	53.50	53.50	0
2020-10-13	53.50	53.50	53.50	53.50	0
2020-10-12	53.50	53.50	53.50	53.50	0
2020-10-09	51.50	53.50	51.50	53.50	15,000
2020-10-08	51.50	51.50	51.50	51.50	421,644
2020-10-07	51.50	51.50	51.50	51.50	0
2020-10-06	51.50	51.50	51.50	51.50	0
2020-10-05	51.50	51.50	51.50	51.50	0
2020-10-02	51.50	51.50	51.50	51.50	0
2020-10-01	51.50	51.50	51.50	51.50	1,500
2020-09-30	53.50	53.50	51.50	51.50	3,501
2020-09-29	46.50	53.50	46.50	53.50	46,137
2020-09-28	43.50	43.50	43.50	43.50	0
2020-09-25	41.50	43.50	41.50	43.50	67,219
2020-09-24	43.50	43.50	41.50	41.50	5,564
2020-09-23	43.50	43.50	43.50	43.50	0
2020-09-22	43.50	43.50	43.50	43.50	0
2020-09-21	43.50	43.50	43.50	43.50	0
2020-09-18	43.50	43.50	43.50	43.50	0
2020-09-17	43.50	43.50	43.50	43.50	0
2020-09-16	43.50	43.50	43.50	43.50	0
2020-09-15	43.50	43.50	43.50	43.50	0
2020-09-14	43.50	43.50	43.50	43.50	0
2020-09-11	40.50	43.50	40.50	43.50	35,508
2020-09-10	40.50	40.50	40.50	40.50	0
2020-09-09	40.50	40.50	40.50	40.50	0
2020-09-08	43.50	43.50	40.50	40.50	7,500
2020-09-07	43.50	43.50	43.50	43.50	0
2020-09-04	43.50	43.50	43.50	43.50	0
2020-09-03	43.50	43.50	43.50	43.50	0
2020-09-02	43.50	43.50	43.50	43.50	0
2020-09-01	43.50	43.50	43.50	43.50	22,000
2020-08-28	46.50	46.50	43.50	43.50	2,945
2020-08-27	46.50	46.50	46.50	46.50	0
2020-08-26	46.50	46.50	46.50	46.50	0
2020-08-25	46.50	46.50	46.50	46.50	0
2020-08-24	46.50	46.50	46.50	46.50	76
2020-08-21	46.50	46.50	46.50	46.50	0
2020-08-20	46.50	46.50	46.50	46.50	0
2020-08-19	46.50	46.50	46.50	46.50	0
2020-08-18	46.50	46.50	46.50	46.50	0
2020-08-17	48.50	48.50	46.50	46.50	4,500
2020-08-14	48.50	48.50	48.50	48.50	0
2020-08-13	48.50	48.50	48.50	48.50	0
2020-08-12	45.50	48.50	45.50	48.50	9,000
2020-08-11	43.50	45.50	43.50	45.50	9,500
2020-08-10	43.50	43.50	43.50	43.50	3,500
2020-08-07	43.50	43.50	43.50	43.50	0
2020-08-06	43.50	43.50	43.50	43.50	0
2020-08-05	43.50	43.50	43.50	43.50	0
2020-08-04	43.50	43.50	43.50	43.50	0
2020-08-03	41.50	43.50	41.50	43.50	4,422
2020-07-31	41.50	41.50	41.50	41.50	0
2020-07-30	41.50	41.50	41.50	41.50	0
2020-07-29	46.50	46.50	41.50	41.50	15,036
2020-07-28	51.50	51.50	46.50	46.50	4,000
2020-07-27	51.50	51.50	51.50	51.50	0
2020-07-24	51.50	51.50	51.50	51.50	0
2020-07-23	51.50	51.50	51.50	51.50	0
2020-07-22	51.50	51.50	51.50	51.50	0
2020-07-21	51.50	51.50	51.50	51.50	0
2020-07-20	51.50	51.50	51.50	51.50	0
2020-07-17	55.50	55.50	51.50	51.50	11,765
2020-07-16	55.50	55.50	55.50	55.50	0
2020-07-15	55.50	55.50	55.50	55.50	0
2020-07-14	55.50	55.50	55.50	55.50	0
2020-07-13	55.50	55.50	55.50	55.50	0
2020-07-10	55.50	55.50	55.50	55.50	0
2020-07-09	55.50	55.50	55.50	55.50	0
2020-07-08	55.50	55.50	55.50	55.50	0
2020-07-07	55.50	55.50	55.50	55.50	0
2020-07-06	55.50	55.50	55.50	55.50	0
2020-07-03	55.50	55.50	55.50	55.50	0
2020-07-02	55.50	55.50	55.50	55.50	0
2020-07-01	55.50	55.50	55.50	55.50	0
2020-06-30	55.50	55.50	55.50	55.50	0
2020-06-29	55.50	55.50	55.50	55.50	500
2020-06-26	55.50	55.50	55.50	55.50	0
2020-06-25	55.50	55.50	55.50	55.50	0
2020-06-24	55.50	55.50	55.50	55.50	0
2020-06-23	55.50	55.50	55.50	55.50	0
2020-06-22	55.50	55.50	55.50	55.50	0
2020-06-19	55.50	55.50	55.50	55.50	0
2020-06-18	55.50	55.50	55.50	55.50	100
2020-06-17	55.50	55.50	55.50	55.50	0
2020-06-16	55.50	55.50	55.50	55.50	20,000
2020-06-15	55.50	55.50	55.50	55.50	741
2020-06-12	55.50	55.50	55.50	55.50	5,000
2020-06-11	55.50	55.50	55.50	55.50	0
2020-06-10	55.50	55.50	55.50	55.50	0
2020-06-09	55.50	55.50	55.50	55.50	0
2020-06-08	51.50	55.50	51.50	55.50	63,732
2020-06-05	61.50	61.50	51.50	51.50	18,798
2020-06-04	61.50	61.50	61.50	61.50	3,987
2020-06-03	56.50	61.50	56.50	61.50	21,336
2020-06-02	56.50	56.50	56.50	56.50	25,000
2020-06-01	48.50	56.50	48.50	56.50	8,494
2020-05-29	44.50	48.50	44.50	44.50	2,000
2020-05-28	40.50	44.50	40.50	44.50	12,000
2020-05-27	40.50	40.50	40.50	40.50	0
2020-05-26	40.50	40.50	40.50	40.50	0
2020-05-22	36.50	36.50	36.50	36.50	0
2020-05-21	36.50	36.50	36.50	36.50	45
2020-05-20	36.50	36.50	36.50	36.50	0
2020-05-19	36.50	36.50	36.50	36.50	16,082
2020-05-18	36.50	36.50	36.50	36.50	0
2020-05-15	36.50	36.50	36.50	36.50	8,500
2020-05-14	36.50	36.50	36.50	36.50	0
2020-05-13	36.50	36.50	36.50	36.50	50,000
2020-05-12	36.50	36.50	36.50	36.50	0
2020-05-11	36.50	36.50	36.50	36.50	242
2020-05-07	36.50	36.50	36.50	36.50	0
2020-05-06	39.50	39.50	36.50	36.50	5,000
2020-05-05	39.50	39.50	39.50	39.50	0
2020-05-04	39.50	39.50	39.50	39.50	0
2020-05-01	39.50	39.50	39.50	39.50	976
2020-04-30	39.50	39.50	39.50	39.50	5,000
2020-04-29	34.50	39.50	34.50	39.50	16,000
2020-04-28	34.50	34.50	34.50	34.50	0
2020-04-27	34.50	34.50	34.50	34.50	973
2020-04-24	34.50	34.50	34.50	34.50	2,000
2020-04-23	34.50	34.50	34.50	34.50	0
2020-04-22	34.50	34.50	34.50	34.50	0
2020-04-21	34.50	34.50	34.50	34.50	0
2020-04-20	37.50	37.50	34.50	34.50	5,242
2020-04-17	37.50	37.50	37.50	37.50	106
2020-04-16	37.50	37.50	37.50	37.50	0
2020-04-15	35.50	37.50	35.50	37.50	10,000
2020-04-14	41.50	43.50	35.50	41.50	15,351
2020-04-10	30.50	41.50	30.50	41.50	0
2020-04-09	30.50	41.50	30.50	41.50	25,064
2020-04-08	26.50	30.50	26.50	30.50	18,062
2020-04-07	26.50	26.50	26.50	26.50	294
2020-04-06	31.50	31.50	26.50	30.50	20,865
2020-04-03	30.50	30.50	30.50	30.50	0
2020-04-03	30.50	30.50	30.50	30.50	5,859
2020-04-02	30.50	30.50	30.50	30.50	6,129
2020-04-02	30.50	30.50	30.50	30.50	6,129
2020-04-01	26.50	30.50	30.50	30.50	12,000
2020-04-01	26.50	28.50	26.50	26.50	6,000
2020-03-31	26.50	30.50	26.50	25.00	39,180
2020-03-30	32.50	32.50	29.50	32.50	2,893
2020-03-27	44.50	44.50	30.50	44.50	16,214
2020-03-26	44.50	44.50	44.50	44.50	0
2020-03-25	44.50	44.50	44.50	44.50	0
2020-03-24	42.50	44.50	42.50	42.50	9,318
2020-03-23	42.50	42.50	42.50	42.50	0
2020-03-20	42.50	42.50	42.50	42.50	0
2020-03-19	42.50	42.50	42.50	42.50	0
2020-03-18	42.50	42.50	42.50	42.50	0
2020-03-17	42.50	42.50	42.50	44.50	0
2020-03-16	49.50	49.50	44.50	52.50	1,800
2020-03-13	52.50	52.50	52.50	52.50	0
2020-03-12	52.50	52.50	52.50	54.50	0
2020-03-11	59.50	59.50	54.50	59.50	5,100
2020-03-10	59.50	59.50	59.50	59.50	1,173
2020-03-09	59.50	59.50	59.50	59.50	0
2020-03-06	62.50	62.50	59.50	59.50	5,200
2020-03-05	62.50	62.50	62.50	62.50	0
2020-03-04	62.50	62.50	62.50	62.50	0
2020-03-03	64.50	64.50	62.50	64.50	3,500
2020-03-02	64.50	64.50	64.50	64.50	0
2020-02-28	64.50	64.50	64.50	64.50	0
2020-02-27	67.50	67.50	64.50	67.50	100
2020-02-26	67.50	67.50	67.50	67.50	0
2020-02-25	67.50	67.50	67.50	67.50	0
2020-02-24	67.50	67.50	67.50	67.50	0
2020-02-21	69.50	69.50	67.50	67.50	4,000
2020-02-20	69.50	69.50	69.50	69.50	0
2020-02-19	69.50	69.50	69.50	69.50	0
2020-02-18	69.50	69.50	69.50	69.50	11,000
2020-02-17	69.50	69.50	69.50	69.50	0
2020-02-14	69.50	69.50	69.50	69.50	0
2020-02-13	69.50	69.50	69.50	69.50	0
2020-02-12	69.50	69.50	69.50	69.50	0
2020-02-11	69.50	69.50	69.50	69.50	0
2020-02-10	69.50	69.50	69.50	69.50	0
2020-02-07	69.50	69.50	69.50	69.50	0
2020-02-06	71.50	71.50	69.50	69.50	15,592
2020-02-05	71.50	71.50	71.50	71.50	500
2020-02-04	71.50	71.50	71.50	71.50	0
2020-02-03	71.50	71.50	71.50	71.50	0
2020-01-31	74.50	74.50	71.50	74.50	30,000
2020-01-30	74.50	74.50	74.50	74.50	28,867
2020-01-29	66.00	74.00	66.00	74.00	15,000
2020-01-28	66.00	66.00	66.00	66.00	0
2020-01-27	66.00	66.00	66.00	66.00	0
2020-01-24	66.00	66.00	66.00	66.00	0
2020-01-23	66.00	66.00	66.00	66.00	0
2020-01-22	66.00	66.00	66.00	66.00	0
2020-01-21	66.00	66.00	66.00	66.00	0
2020-01-20	66.00	66.00	66.00	66.00	26
2020-01-17	65.00	65.00	65.00	65.00	0
2020-01-16	65.00	65.00	65.00	65.00	1,838
2020-01-15	65.00	65.00	65.00	65.00	0
2020-01-14	65.00	65.00	65.00	65.00	4,038
2020-01-13	65.00	65.00	65.00	65.00	0
2020-01-10	65.00	65.00	65.00	65.00	733
2020-01-09	65.00	65.00	65.00	65.00	0
2020-01-08	65.00	65.00	65.00	65.00	0
2020-01-07	65.00	65.00	65.00	65.00	0
2020-01-06	66.00	66.00	65.00	65.00	757
2020-01-03	66.00	66.00	66.00	66.00	0
2020-01-02	66.00	66.00	66.00	66.00	0
2020-01-01	66.00	66.00	66.00	66.00	0
2019-12-31	66.00	66.00	66.00	66.00	0
2019-12-30	68.00	68.00	66.00	66.00	5,073
2019-12-27	70.00	70.00	68.00	68.00	10,841
2019-12-25	64.00	70.00	64.00	70.00	0
2019-12-24	64.00	70.00	64.00	70.00	7,345
2019-12-23	62.00	64.00	62.00	64.00	1,562
2019-12-20	59.00	62.00	59.00	62.00	36,319
2019-12-19	59.00	59.00	59.00	59.00	30,000
2019-12-18	59.00	59.00	59.00	59.00	0
2019-12-17	59.00	59.00	59.00	59.00	59,500
2019-12-16	55.00	59.00	55.00	59.00	83,877
2019-12-13	55.00	55.00	55.00	55.00	46,328
2019-12-12	54.00	54.00	54.00	54.00	0
2019-12-11	54.00	54.00	54.00	54.00	0
2019-12-10	54.00	54.00	54.00	54.00	0
2019-12-09	54.00	54.00	54.00	54.00	0
2019-12-06	54.00	54.00	54.00	54.00	0
2019-12-05	54.00	54.00	54.00	54.00	0
2019-12-04	54.00	54.00	54.00	54.00	11
2019-12-03	54.00	54.00	54.00	54.00	0
2019-12-02	54.00	54.00	54.00	54.00	0
2019-11-29	54.00	54.00	54.00	54.00	0
2019-11-28	54.00	54.00	54.00	54.00	0
2019-11-27	54.00	54.00	54.00	54.00	0
2019-11-26	54.00	54.00	54.00	54.00	0
2019-11-25	54.00	54.00	54.00	54.00	0
2019-11-22	54.00	54.00	54.00	54.00	0
2019-11-21	54.00	54.00	54.00	54.00	1,785
2019-11-20	53.00	54.00	53.00	54.00	7,250
2019-11-19	53.00	53.00	53.00	53.00	0
2019-11-18	53.00	53.00	53.00	53.00	0
2019-11-15	53.00	53.00	53.00	53.00	0
2019-11-14	53.00	53.00	53.00	53.00	0
2019-11-13	53.00	53.00	53.00	53.00	0
2019-11-12	51.00	53.00	51.00	53.00	29,528
2019-11-11	51.00	51.00	51.00	51.00	0
2019-11-08	51.00	51.00	51.00	51.00	1,877
2019-11-07	51.00	51.00	51.00	51.00	0
2019-11-06	51.00	51.00	51.00	51.00	2,075
2019-11-05	51.00	51.00	51.00	51.00	0
2019-11-04	51.00	51.00	51.00	51.00	0
2019-11-01	49.00	51.00	49.00	51.00	6,500
2019-10-31	49.00	49.00	49.00	49.00	0
2019-10-30	49.00	49.00	49.00	49.00	66,666
2019-10-29	49.00	49.00	49.00	49.00	0
2019-10-28	49.00	49.00	49.00	49.00	0
2019-10-25	48.00	49.00	48.00	49.00	0
2019-10-24	48.00	48.00	48.00	48.00	0
2019-10-23	48.00	48.00	48.00	48.00	0
2019-10-22	48.00	48.00	48.00	48.00	0
2019-10-21	48.00	48.00	48.00	48.00	9
2019-10-18	48.00	48.00	48.00	48.00	17,026
2019-10-17	48.00	48.00	48.00	48.00	0
2019-10-16	48.00	48.00	48.00	48.00	0
2019-10-15	48.00	48.00	48.00	48.00	25,000
2019-10-14	48.00	48.00	48.00	48.00	0
2019-10-11	47.00	48.00	47.00	48.00	15,000
2019-10-10	47.00	47.00	47.00	47.00	0
2019-10-09	47.00	47.00	47.00	47.00	0
2019-10-08	46.00	47.00	46.00	47.00	0
2019-10-07	46.00	46.00	46.00	46.00	0
2019-10-04	46.00	46.00	46.00	46.00	0
2019-10-03	45.00	47.00	45.00	46.00	25,306
2019-10-02	45.00	45.00	45.00	45.00	0
2019-10-01	45.00	45.00	45.00	45.00	0
2019-09-30	44.00	45.00	44.00	45.00	218
2019-09-27	44.00	44.00	44.00	44.00	47,350
2019-09-26	43.00	44.00	43.00	44.00	100
2019-09-25	43.00	43.00	43.00	43.00	15,012
2019-09-24	43.00	43.00	43.00	43.00	0
2019-09-23	42.00	43.00	42.00	43.00	0
2019-09-20	42.00	42.00	42.00	42.00	0
2019-09-19	42.00	42.00	42.00	42.00	0
2019-09-18	42.00	42.00	42.00	42.00	6,250
2019-09-17	42.00	42.00	42.00	42.00	0
2019-09-16	42.00	42.00	42.00	42.00	0
2019-09-13	42.00	42.00	42.00	42.00	0
2019-09-12	42.00	42.00	42.00	42.00	0
2019-09-11	42.00	42.00	42.00	42.00	0
2019-09-10	42.00	42.00	42.00	42.00	5,000
2019-09-09	42.00	42.00	42.00	42.00	0
2019-09-06	44.00	44.00	44.00	44.00	35,000
2019-09-05	44.00	44.00	44.00	44.00	50,000
2019-09-04	43.00	43.00	43.00	43.00	26
2019-09-03	43.00	43.00	43.00	43.00	0
2019-09-02	43.00	43.00	43.00	43.00	0
2019-08-30	43.00	43.00	43.00	43.00	0
2019-08-29	43.00	43.00	43.00	43.00	0
2019-08-28	43.00	43.00	43.00	43.00	0
2019-08-27	43.00	43.00	43.00	43.00	100
2019-08-23	43.00	43.00	43.00	43.00	0
2019-08-22	43.00	43.00	43.00	43.00	0
2019-08-21	46.00	46.00	43.00	43.00	5,000
2019-08-20	46.00	46.00	46.00	46.00	0
2019-08-19	46.00	46.00	46.00	46.00	900
2019-08-16	47.00	49.00	46.00	46.00	10,000
2019-08-15	45.00	47.00	45.00	47.00	11,804
2019-08-14	43.00	45.00	43.00	45.00	35,000
2019-08-13	43.00	43.00	43.00	43.00	686
2019-08-12	43.00	43.00	43.00	43.00	3,388
2019-08-09	42.00	43.00	42.00	43.00	0
2019-08-08	42.00	42.00	42.00	42.00	68
2019-08-07	42.00	42.00	42.00	42.00	15,511
2019-08-06	42.00	42.00	42.00	42.00	0
2019-08-05	42.00	42.00	42.00	42.00	0
2019-08-02	42.00	42.00	42.00	42.00	0
2019-08-01	42.00	42.00	42.00	42.00	0
2019-07-31	42.00	42.00	42.00	42.00	0
2019-07-30	42.00	42.00	42.00	42.00	0
2019-07-29	42.00	42.00	42.00	42.00	32,000
2019-07-26	41.00	42.00	41.00	42.00	0
2019-07-25	41.00	41.00	41.00	41.00	0
2019-07-24	41.00	41.00	41.00	41.00	50,000
2019-07-23	41.00	41.00	41.00	41.00	0
2019-07-22	41.00	41.00	41.00	41.00	0
2019-07-19	41.00	41.00	41.00	41.00	0
2019-07-18	41.00	41.00	41.00	41.00	0
2019-07-17	42.00	43.00	41.00	41.00	14,000
2019-07-16	40.00	42.00	40.00	42.00	52,906
2019-07-15	40.00	40.00	40.00	40.00	0
2019-07-12	38.00	40.00	38.00	40.00	5,000
2019-07-11	38.00	38.00	38.00	38.00	0
2019-07-10	37.00	38.00	37.00	38.00	10,000
2019-07-09	37.00	37.00	37.00	37.00	14,000
2019-07-08	37.00	37.00	37.00	37.00	10,000
2019-07-05	36.00	36.00	36.00	36.00	0
2019-07-04	36.00	36.00	36.00	36.00	0
2019-07-03	36.00	36.00	36.00	36.00	0
2019-07-02	36.00	36.00	36.00	36.00	0
2019-07-01	37.00	37.00	36.00	36.00	0
2019-06-28	37.00	37.00	37.00	37.00	0
2019-06-27	37.00	37.00	37.00	37.00	0
2019-06-26	37.00	37.00	37.00	37.00	0
2019-06-25	37.00	37.00	37.00	37.00	0
2019-06-24	37.00	37.00	37.00	37.00	0
2019-06-21	39.00	39.00	37.00	39.00	0
2019-06-20	37.00	39.00	37.00	39.00	20,682
2019-06-19	33.00	37.00	33.00	37.00	6,000
2019-06-18	35.00	35.00	33.00	33.00	3,058,000
2019-06-17	38.00	38.00	35.00	35.00	9,500
2019-06-14	38.00	38.00	38.00	38.00	1,000
2019-06-13	38.00	38.00	38.00	38.00	1,590
2019-06-12	38.00	38.00	38.00	38.00	157
2019-06-11	38.00	38.00	38.00	38.00	0
2019-06-10	38.00	38.00	38.00	38.00	0
2019-06-07	38.00	38.00	38.00	38.00	0
2019-06-06	38.00	38.00	38.00	38.00	246
2019-06-05	38.00	38.00	38.00	38.00	0
2019-06-04	41.00	41.00	38.00	38.00	5,000
2019-06-03	41.00	41.00	41.00	41.00	0
2019-05-31	41.00	41.00	41.00	41.00	0
2019-05-30	41.00	41.00	41.00	41.00	0
2019-05-29	41.00	41.00	41.00	41.00	2,329
2019-05-28	41.00	41.00	41.00	41.00	0
2019-05-24	41.00	41.00	41.00	41.00	1
2019-05-23	41.00	41.00	41.00	41.00	0
2019-05-22	43.00	43.00	41.00	41.00	5,946
2019-05-21	43.00	43.00	43.00	43.00	0
2019-05-20	43.00	43.00	43.00	43.00	866
2019-05-17	44.00	44.00	43.00	43.00	7,500
2019-05-16	43.00	43.00	43.00	43.00	0
2019-05-15	43.00	43.00	43.00	43.00	128
2019-05-14	43.00	43.00	43.00	43.00	0
2019-05-13	43.00	43.00	43.00	43.00	0
2019-05-10	43.00	43.00	43.00	43.00	0
2019-05-09	43.00	43.00	43.00	43.00	0
2019-05-08	43.00	43.00	43.00	43.00	200
2019-05-07	43.00	43.00	43.00	43.00	0
2019-05-03	43.00	43.00	43.00	43.00	0
2019-05-02	43.00	43.00	43.00	43.00	0
2019-05-01	43.00	43.00	43.00	43.00	0
2019-04-30	43.00	43.00	43.00	43.00	0
2019-04-29	43.00	43.00	43.00	43.00	0
2019-04-26	43.00	43.00	43.00	43.00	0
2019-04-25	43.00	43.00	43.00	43.00	0
2019-04-24	44.00	44.00	44.00	44.00	0
2019-04-23	44.00	44.00	44.00	44.00	0

Share	Price	Change
Skillcast (SKL)	39.50	21.54%
Regtech Open (RTOP)	2.20	17.33%
Trellus Health. (TRLS)	2.00	14.29%
Physiomics (PYC)	1.30	13.04%
Windar Photo (WPHO)	44.50	11.25%

Share	Price	Change
Marechale Cap. (MAC)	1.05	-14.29%
Smith (DS) (SMDS)	353.60	-11.51%
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)	0.225	343,074,115
Baron Oil (BOIL)	0.065	214,254,880
Alien Metals (UFO)	0.225	195,780,168
Premier African Minerals (PREM)	0.195	134,990,329
Vela Technologies (VELA)	0.012	114,575,836