HYR.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-04-05	3.25	3.25	3.25	3.25	0
2021-04-02	3.25	3.25	3.25	3.25	0
2021-04-01	3.25	3.25	3.25	3.25	0
2021-03-31	3.25	3.25	3.25	3.25	0
2021-03-30	3.25	3.25	3.25	3.25	0
2021-03-29	3.25	3.25	3.25	3.25	0
2021-03-26	3.25	3.25	3.25	3.25	0
2021-03-25	3.25	3.25	3.25	3.25	0
2021-03-24	3.25	3.25	3.25	3.25	0
2021-03-23	3.25	3.25	3.25	3.25	0
2021-03-22	3.25	3.25	3.25	3.25	0
2021-03-19	3.25	3.25	3.25	3.25	0
2021-03-18	3.25	3.25	3.25	3.25	0
2021-03-17	3.25	3.25	3.25	3.25	0
2021-03-16	3.25	3.25	3.25	3.25	0
2021-03-15	3.25	3.25	3.25	3.25	0
2021-03-12	3.25	3.25	3.25	3.25	0
2021-03-11	3.25	3.25	3.25	3.25	0
2021-03-10	3.25	3.25	3.25	3.25	0
2021-03-09	3.25	3.25	3.25	3.25	0
2021-03-08	3.25	3.25	3.25	3.25	0
2021-03-05	3.25	3.25	3.25	3.25	0
2021-03-04	3.25	3.25	3.25	3.25	0
2021-03-03	3.25	3.25	3.25	3.25	0
2021-03-02	3.25	3.25	3.25	3.25	0
2021-03-01	3.25	3.25	3.25	3.25	0
2021-02-26	3.25	3.25	3.25	3.25	0
2021-02-25	3.25	3.25	3.25	3.25	0
2021-02-24	3.25	3.25	3.25	3.25	0
2021-02-23	3.25	3.25	3.25	3.25	0
2021-02-22	3.25	3.25	3.25	3.25	0
2021-02-19	3.25	3.25	3.25	3.25	0
2021-02-18	3.25	3.25	3.25	3.25	0
2021-02-17	3.25	3.25	3.25	3.25	0
2021-02-16	3.25	3.25	3.25	3.25	0
2021-02-15	3.25	3.25	3.25	3.25	0
2021-02-12	3.25	3.25	3.25	3.25	0
2021-02-11	3.25	3.25	3.25	3.25	0
2021-02-10	3.25	3.25	3.25	3.25	0
2021-02-09	3.25	3.25	3.25	3.25	0
2021-02-08	3.25	3.25	3.25	3.25	0
2021-02-05	3.25	3.25	3.25	3.25	0
2021-02-04	3.25	3.25	3.25	3.25	0
2021-02-03	3.25	3.25	3.25	3.25	0
2021-02-02	3.25	3.25	3.25	3.25	0
2021-02-01	3.25	3.25	3.25	3.25	0
2021-01-29	3.25	3.25	3.25	3.25	0
2021-01-28	3.25	3.25	3.25	3.25	0
2021-01-27	3.25	3.25	3.25	3.25	0
2021-01-26	3.25	3.25	3.25	3.25	0
2021-01-25	3.25	3.25	3.25	3.25	0
2021-01-22	3.25	3.25	3.25	3.25	0
2021-01-21	3.25	3.25	3.25	3.25	0
2021-01-20	3.25	3.25	3.25	3.25	0
2021-01-19	3.25	3.25	3.25	3.25	0
2021-01-18	3.25	3.25	3.25	3.25	0
2021-01-15	3.25	3.25	3.25	3.25	0
2021-01-14	3.25	3.25	3.25	3.25	0
2021-01-13	3.25	3.25	3.25	3.25	0
2021-01-12	3.25	3.25	3.25	3.25	0
2021-01-11	3.25	3.25	3.25	3.25	0
2021-01-08	3.25	3.25	3.25	3.25	0
2021-01-07	3.25	3.25	3.25	3.25	0
2021-01-06	3.25	3.25	3.25	3.25	0
2021-01-05	3.25	3.25	3.25	3.25	0
2021-01-04	3.25	3.25	3.25	3.25	0
2021-01-01	3.25	3.25	3.25	3.25	0
2020-12-31	3.25	3.25	3.25	3.25	0
2020-12-30	3.25	3.25	3.25	3.25	0
2020-12-29	3.25	3.25	3.25	3.25	0
2020-12-28	3.25	3.25	3.25	3.25	0
2020-12-25	3.25	3.25	3.25	3.25	0
2020-12-24	3.25	3.25	3.25	3.25	0
2020-12-23	3.25	3.25	3.25	3.25	0
2020-12-22	3.25	3.25	3.25	3.25	0
2020-12-21	3.25	3.25	3.25	3.25	0
2020-12-18	3.25	3.25	3.25	3.25	0
2020-12-17	3.25	3.25	3.25	3.25	0
2020-12-16	3.25	3.25	3.25	3.25	0
2020-12-15	3.25	3.25	3.25	3.25	0
2020-12-14	3.25	3.25	3.25	3.25	0
2020-12-11	3.25	3.25	3.25	3.25	0
2020-12-10	3.25	3.25	3.25	3.25	0
2020-12-09	3.25	3.25	3.25	3.25	0
2020-12-08	3.25	3.25	3.25	3.25	0
2020-12-07	3.25	3.25	3.25	3.25	0
2020-12-04	3.25	3.25	3.25	3.25	0
2020-12-03	3.25	3.25	3.25	3.25	0
2020-12-02	3.25	3.25	3.25	3.25	0
2020-12-01	3.25	3.25	3.25	3.25	0
2020-11-30	3.25	3.25	3.25	3.25	0
2020-11-27	3.25	3.25	3.25	3.25	0
2020-11-26	3.25	3.25	3.25	3.25	0
2020-11-25	3.25	3.25	3.25	3.25	0
2020-11-24	3.25	3.25	3.25	3.25	0
2020-11-23	3.25	3.25	3.25	3.25	0
2020-11-20	3.25	3.25	3.25	3.25	0
2020-11-19	3.25	3.25	3.25	3.25	0
2020-11-18	3.25	3.25	3.25	3.25	0
2020-11-17	3.25	3.25	3.25	3.25	0
2020-11-16	3.25	3.25	3.25	3.25	0
2020-11-13	3.25	3.25	3.25	3.25	0
2020-11-12	3.25	3.25	3.25	3.25	0
2020-11-11	3.25	3.25	3.25	3.25	0
2020-11-10	3.25	3.25	3.25	3.25	0
2020-11-09	3.25	3.25	3.25	3.25	0
2020-11-06	3.25	3.25	3.25	3.25	0
2020-11-05	3.25	3.25	3.25	3.25	0
2020-11-04	3.25	3.25	3.25	3.25	0
2020-11-03	3.25	3.25	3.25	3.25	0
2020-11-02	3.25	3.25	3.25	3.25	0
2020-10-30	3.25	3.25	3.25	3.25	0
2020-10-29	3.25	3.25	3.25	3.25	0
2020-10-28	3.25	3.25	3.25	3.25	0
2020-10-27	3.25	3.25	3.25	3.25	0
2020-10-26	3.25	3.25	3.25	3.25	0
2020-10-23	3.25	3.25	3.25	3.25	0
2020-10-22	3.25	3.25	3.25	3.25	0
2020-10-21	3.25	3.25	3.25	3.25	0
2020-10-20	3.25	3.25	3.25	3.25	0
2020-10-16	3.25	3.25	3.25	3.25	0
2020-10-15	3.25	3.25	3.25	3.25	0
2020-10-14	3.25	3.25	3.25	3.25	0
2020-10-13	3.25	3.25	3.25	3.25	0
2020-10-12	3.25	3.25	3.25	3.25	0
2020-10-09	3.25	3.25	3.25	3.25	0
2020-10-08	3.25	3.25	3.25	3.25	0
2020-10-07	3.25	3.25	3.25	3.25	0
2020-10-06	3.25	3.25	3.25	3.25	0
2020-10-05	3.25	3.25	3.25	3.25	0
2020-10-02	3.25	3.25	3.25	3.25	0
2020-10-01	3.25	3.25	3.25	3.25	0
2020-09-30	3.25	3.25	3.25	3.25	256,894
2020-09-29	3.25	3.25	3.25	3.25	38,619
2020-09-28	3.30	3.30	3.25	3.25	17,439
2020-09-25	3.40	3.40	3.40	3.40	63,613
2020-09-24	3.45	3.45	3.40	3.40	8,221
2020-09-23	3.75	3.75	3.45	3.45	68,114
2020-09-22	3.75	3.75	3.75	3.75	4,400
2020-09-21	3.80	3.80	3.75	3.75	23,844
2020-09-18	3.80	3.80	3.80	3.80	3,333
2020-09-17	3.80	3.80	3.80	3.80	1,299
2020-09-16	3.95	3.95	3.80	3.80	73,201
2020-09-15	3.95	3.95	3.95	3.95	50
2020-09-14	3.95	3.95	3.95	3.95	6,590
2020-09-11	4.00	4.00	3.95	3.95	38,251
2020-09-10	3.95	4.00	3.95	3.95	33,529
2020-09-09	3.95	3.95	3.95	3.95	61,538
2020-09-08	3.95	3.95	3.95	3.95	38,179
2020-09-07	3.95	3.95	3.95	3.95	22,219
2020-09-04	3.95	3.95	3.95	3.95	34,430
2020-09-03	3.95	3.95	3.95	3.95	0
2020-09-02	3.95	3.95	3.95	3.95	0
2020-09-01	3.95	3.95	3.95	3.95	10,000
2020-08-28	3.95	3.95	3.95	3.95	26,710
2020-08-27	3.95	3.95	3.95	3.95	36,000
2020-08-26	3.95	3.95	3.95	3.95	55
2020-08-25	3.95	3.95	3.95	3.95	525
2020-08-24	3.95	3.95	3.70	3.95	10,000
2020-08-21	3.95	3.95	3.95	3.95	2,639
2020-08-20	3.95	3.95	3.95	3.95	15,343
2020-08-19	3.95	3.95	3.95	3.95	500
2020-08-18	3.95	3.95	3.95	3.95	469
2020-08-17	3.95	3.95	3.95	3.95	142,454
2020-08-14	3.95	3.95	3.95	3.95	51,864
2020-08-13	3.95	3.95	3.70	3.95	0
2020-08-12	3.95	3.95	3.95	3.95	282
2020-08-11	3.95	3.95	3.95	3.95	23,221
2020-08-10	3.95	3.95	3.95	3.95	25,000
2020-08-07	3.95	3.95	3.70	3.95	976
2020-08-06	3.95	3.95	3.95	3.95	0
2020-08-05	3.75	3.95	3.75	3.95	77,050
2020-08-04	3.75	3.75	3.50	3.75	935
2020-08-03	3.75	3.75	3.75	3.75	46
2020-07-31	3.75	3.75	3.75	3.75	40,448
2020-07-30	3.75	3.75	3.75	3.75	0
2020-07-29	3.75	3.75	3.75	3.75	20,191
2020-07-28	3.75	3.75	3.75	3.75	4,615
2020-07-27	3.75	3.75	3.75	3.75	104,464
2020-07-24	3.75	3.75	3.75	3.75	0
2020-07-23	3.75	3.75	3.75	3.75	305
2020-07-22	3.75	3.75	3.75	3.75	0
2020-07-21	3.75	3.75	3.75	3.75	30,127
2020-07-20	3.75	3.75	3.75	3.75	34,888
2020-07-17	3.75	3.75	3.75	3.75	2,400
2020-07-16	3.75	3.75	3.75	3.75	0
2020-07-15	3.75	3.75	3.75	3.75	13,170
2020-07-14	3.75	3.75	3.75	3.75	14,719
2020-07-13	3.75	3.75	3.75	3.75	11,007
2020-07-10	3.75	3.75	3.75	3.75	169,900
2020-07-09	3.75	3.75	3.75	3.75	12,538
2020-07-08	3.75	3.75	3.75	3.75	14,545
2020-07-07	3.90	3.90	3.75	3.75	103,700
2020-07-06	3.90	3.90	3.90	3.90	140,005
2020-07-03	3.90	3.90	3.90	3.90	3,571
2020-07-02	4.15	4.15	3.90	3.90	12,345
2020-07-01	4.15	4.15	4.15	4.15	425
2020-06-30	4.15	4.15	4.15	4.15	21,929
2020-06-29	4.00	4.15	4.00	4.15	20,018
2020-06-26	4.15	4.15	4.15	4.15	0
2020-06-25	4.15	4.15	4.15	4.15	74
2020-06-24	4.25	4.25	4.00	4.15	0
2020-06-23	4.15	4.15	4.00	4.15	6,207
2020-06-22	4.15	4.15	4.15	4.15	12,512
2020-06-19	4.15	4.15	4.15	4.15	8,648
2020-06-18	4.25	4.25	4.15	4.15	36,951
2020-06-17	4.25	4.50	4.50	4.25	2,402
2020-06-16	4.25	4.25	4.25	4.25	4,464
2020-06-15	4.25	4.25	4.25	4.25	60
2020-06-12	4.60	4.60	4.25	4.25	325,579
2020-06-11	4.60	4.60	4.60	4.60	33,262
2020-06-10	4.60	4.60	4.60	4.60	5,000
2020-06-09	4.35	4.60	4.35	4.60	249,135
2020-06-08	4.25	4.35	4.25	4.35	152,269
2020-06-05	4.25	4.25	4.25	4.25	17,682
2020-06-04	4.30	4.30	4.25	4.25	147,989
2020-06-03	4.30	4.30	4.10	4.30	33,679
2020-06-02	4.30	4.30	4.30	4.30	25,747
2020-06-01	4.30	4.30	4.30	4.30	58,472
2020-05-29	4.30	4.30	4.30	4.30	7,120
2020-05-28	4.25	4.30	4.25	4.30	25,000
2020-05-27	3.70	4.25	3.70	3.70	218,274
2020-05-26	3.65	3.70	3.30	3.70	100,000
2020-05-22	3.65	3.65	3.65	3.65	61,308
2020-05-21	3.65	3.65	3.30	3.65	0
2020-05-20	3.25	3.65	3.25	3.65	82,930
2020-05-19	3.50	3.50	3.25	3.25	15,873
2020-05-18	3.50	3.65	3.30	3.65	25,339
2020-05-15	3.65	3.65	3.65	3.65	1,319
2020-05-14	3.65	3.65	3.30	3.65	377
2020-05-13	3.65	3.65	3.30	3.65	18,848
2020-05-12	3.75	3.75	3.65	3.65	80,654
2020-05-11	3.75	3.75	3.50	3.75	13,777
2020-05-07	3.75	3.75	3.75	3.75	93
2020-05-06	3.75	3.75	3.50	3.75	6,236
2020-05-05	3.75	3.75	3.75	3.75	12,627
2020-05-04	3.75	3.75	3.50	3.75	11,422
2020-05-01	3.75	3.75	3.75	3.75	0
2020-04-30	3.75	3.75	3.50	3.75	52,879
2020-04-29	3.75	3.75	3.50	3.75	16,473
2020-04-28	3.75	3.75	3.75	3.75	54,115
2020-04-27	3.75	3.75	3.75	3.75	100,830
2020-04-24	3.65	3.75	3.65	3.75	49,000
2020-04-23	3.65	3.65	3.65	3.65	0
2020-04-22	3.65	3.65	3.30	3.65	0
2020-04-21	3.15	3.65	2.80	3.65	151,370
2020-04-20	3.15	3.15	2.80	3.15	25,656
2020-04-17	3.15	3.15	3.15	3.15	44,081
2020-04-16	3.15	3.15	3.15	3.15	0
2020-04-15	3.15	3.15	3.15	3.15	36,307
2020-04-14	2.75	3.15	2.50	2.75	400,352
2020-04-10	2.75	2.75	2.75	2.75	0
2020-04-09	2.75	2.75	2.75	2.75	123,527
2020-04-08	2.65	2.75	2.50	2.75	36,393
2020-04-07	2.25	2.65	2.00	2.25	126,121
2020-04-06	2.15	2.25	2.00	2.35	54,200
2020-04-03	2.75	2.75	2.50	2.75	90,000
2020-04-03	2.75	2.75	2.35	2.35	175,248
2020-04-02	3.10	2.75	2.75	2.75	185,684
2020-04-02	3.10	3.10	2.70	2.85	112,235
2020-04-01	2.50	2.85	2.85	2.85	1,184,205
2020-04-01	2.50	2.75	2.35	2.25	1,146,696
2020-03-31	4.00	4.00	3.25	4.00	520,424
2020-03-30	4.25	4.25	4.00	4.25	353
2020-03-27	4.25	4.25	4.00	4.25	20,410
2020-03-26	4.25	4.25	4.25	4.25	58,682
2020-03-25	4.25	4.25	4.00	4.25	7,545
2020-03-24	4.25	4.25	4.25	4.25	0
2020-03-23	4.25	4.25	4.00	4.25	0
2020-03-20	4.25	4.25	4.00	4.25	320
2020-03-19	4.25	4.25	4.00	4.25	476
2020-03-18	4.25	4.25	4.25	4.25	0
2020-03-17	4.25	4.25	4.00	4.25	0
2020-03-16	4.50	4.50	4.00	4.50	779
2020-03-13	4.75	4.75	4.50	4.75	25,000
2020-03-12	4.75	4.75	4.50	5.25	0
2020-03-11	5.25	5.25	5.25	5.25	1,395
2020-03-10	5.25	5.25	5.25	5.25	13,333
2020-03-09	5.25	5.25	5.00	5.50	0
2020-03-06	6.25	6.25	5.50	5.50	164,050
2020-03-05	6.25	6.25	6.25	6.25	1,550
2020-03-04	6.25	6.25	6.25	6.25	0
2020-03-03	6.25	6.25	6.25	6.50	4,335
2020-03-02	6.50	6.50	6.50	6.50	4,000
2020-02-28	6.50	6.50	6.00	6.75	362
2020-02-27	7.00	7.00	6.50	7.00	2,000
2020-02-26	7.00	7.00	7.00	7.00	0
2020-02-25	7.00	7.00	7.00	7.00	1,000
2020-02-24	7.00	7.00	7.00	7.00	844
2020-02-21	7.00	7.00	7.00	7.00	1,750
2020-02-20	7.00	7.00	7.00	7.00	136
2020-02-19	7.00	7.00	7.00	7.00	7,188
2020-02-18	7.00	7.00	7.00	7.00	3,120
2020-02-17	7.00	7.00	7.00	7.00	38,396
2020-02-14	5.25	7.50	5.25	7.00	284,714
2020-02-13	10.25	10.25	10.25	10.25	3,502
2020-02-12	10.25	10.25	10.25	10.25	0
2020-02-11	10.25	10.25	10.25	10.25	723
2020-02-10	10.25	10.25	10.25	10.25	585
2020-02-07	10.25	10.25	10.25	10.25	274,188
2020-02-06	10.25	10.25	10.25	10.25	46,500
2020-02-05	10.25	10.25	10.25	10.25	298
2020-02-04	10.25	10.25	10.25	10.25	440
2020-02-03	10.25	10.25	10.25	10.25	0
2020-01-31	10.25	10.25	10.25	10.25	0
2020-01-30	10.25	10.25	10.25	10.25	5,709
2020-01-29	10.25	10.25	10.25	10.25	3,908
2020-01-28	10.25	10.25	10.25	10.25	17,372
2020-01-27	10.25	10.25	10.25	10.25	0
2020-01-24	10.25	10.25	10.25	10.25	5,421
2020-01-23	10.25	10.25	10.25	10.25	5,513
2020-01-22	10.25	10.25	10.25	10.25	16,590
2020-01-21	10.25	10.25	10.25	10.25	5,748
2020-01-20	10.25	10.25	10.25	10.25	17,177
2020-01-17	10.25	10.25	10.25	10.25	0
2020-01-16	10.25	10.25	10.25	10.25	452
2020-01-15	10.25	10.25	10.00	10.25	0
2020-01-14	10.25	10.25	10.25	10.25	77
2020-01-13	10.25	10.25	10.25	10.25	200
2020-01-10	10.25	10.25	10.25	10.25	3,864
2020-01-09	10.25	10.25	10.25	10.25	3,716
2020-01-08	10.25	10.25	10.25	10.25	5,641
2020-01-07	10.25	10.25	10.25	10.25	3,271
2020-01-06	10.25	10.25	10.25	10.25	3,108
2020-01-03	10.25	10.25	10.25	10.25	2,255
2020-01-02	10.25	10.25	10.25	10.25	165
2020-01-01	10.25	10.25	10.25	10.25	0
2019-12-31	10.25	10.25	10.25	10.25	0
2019-12-30	10.25	10.00	10.00	10.25	232,585
2019-12-27	10.25	10.25	10.00	10.25	1,412
2019-12-25	11.00	11.00	10.25	10.25	0
2019-12-24	11.00	10.25	10.20	10.25	65,451
2019-12-23	11.25	11.25	11.25	11.25	0
2019-12-20	12.00	12.00	11.25	11.25	28,024
2019-12-19	12.00	12.00	12.00	12.00	21
2019-12-18	12.00	12.00	11.50	12.00	1,333
2019-12-17	12.00	12.00	12.00	12.00	12,523
2019-12-16	12.00	12.00	12.00	12.00	0
2019-12-13	12.00	12.00	11.50	12.00	22
2019-12-12	12.00	12.00	12.00	12.00	39
2019-12-11	12.00	12.00	11.50	12.00	0
2019-12-10	12.00	12.00	12.00	12.00	74,542
2019-12-09	12.00	12.00	11.50	12.00	1,609
2019-12-06	12.00	12.00	12.00	12.00	10,996
2019-12-05	12.00	12.00	12.00	12.00	4,853
2019-12-04	12.00	12.00	12.00	12.00	26
2019-12-03	12.00	12.00	12.00	12.00	100
2019-12-02	12.00	12.00	12.00	12.00	10,260
2019-11-29	12.00	12.00	12.00	12.00	0
2019-11-28	12.00	12.00	11.50	12.00	500
2019-11-27	12.00	12.00	12.00	12.00	11,011
2019-11-26	12.00	12.00	12.00	12.00	0
2019-11-25	12.00	12.00	12.00	12.00	0
2019-11-22	12.00	12.00	12.00	12.00	1,044
2019-11-21	12.00	12.00	11.75	12.00	46,111
2019-11-20	11.25	11.25	11.25	11.25	0
2019-11-19	11.25	11.25	11.25	11.25	21,929
2019-11-18	11.25	11.25	11.25	11.25	37,648
2019-11-15	11.25	11.25	11.25	11.25	0
2019-11-14	11.25	11.25	11.25	11.25	11,780
2019-11-13	11.25	11.25	11.25	11.25	0
2019-11-12	11.25	11.25	11.25	11.25	431,116
2019-11-11	11.25	11.25	11.25	11.25	3,956
2019-11-08	11.50	11.50	11.00	11.25	84,010
2019-11-07	11.50	11.75	11.50	11.50	85,710
2019-11-06	11.50	11.50	11.50	11.50	0
2019-11-05	11.50	11.50	11.00	11.50	2,548
2019-11-04	11.50	11.50	11.50	11.50	125,132
2019-11-01	11.50	11.50	11.00	11.50	34
2019-10-31	11.50	11.50	11.50	11.50	3,943
2019-10-30	11.50	11.50	11.00	11.50	164,452
2019-10-29	11.50	11.50	11.50	11.50	6,600
2019-10-28	11.50	11.50	11.50	11.50	952
2019-10-25	12.00	12.00	11.50	11.50	47,647
2019-10-24	12.00	12.00	12.00	12.00	11,516
2019-10-23	12.00	12.00	12.00	12.00	60
2019-10-22	12.00	12.00	12.00	12.00	200
2019-10-21	11.50	12.00	11.50	12.00	105,764
2019-10-18	11.50	11.50	11.50	11.50	16,665
2019-10-17	12.00	12.00	11.50	11.50	20,250
2019-10-16	13.00	13.00	11.50	12.00	107,806
2019-10-15	11.50	13.00	11.50	11.50	169,404
2019-10-14	12.25	12.75	11.50	11.50	387,393
2019-10-11	11.25	12.50	11.25	12.25	184,360
2019-10-10	11.00	11.25	11.00	11.00	60,091
2019-10-09	11.00	11.00	11.00	11.00	35,644
2019-10-08	10.25	11.75	10.25	11.00	362,222
2019-10-07	9.75	10.25	9.75	10.25	72,387
2019-10-04	9.75	9.75	9.50	9.75	428,395
2019-10-03	10.25	10.25	9.75	9.75	294,512
2019-10-02	9.75	10.75	9.75	10.25	841,532
2019-10-01	9.25	10.13	9.25	9.75	440,834
2019-09-30	15.25	15.25	9.10	9.10	1,950,085
2019-09-27	26.50	26.50	15.15	15.15	2,977,965
2019-09-26	42.00	42.00	41.00	42.00	332
2019-09-25	42.00	42.00	42.00	42.00	0
2019-09-24	42.00	42.00	42.00	42.00	0
2019-09-23	42.50	42.50	41.00	42.00	10,764
2019-09-20	42.00	42.00	41.00	42.00	9,459
2019-09-19	42.00	42.00	42.00	42.00	369
2019-09-18	42.00	42.00	42.00	42.00	20,447
2019-09-17	42.00	42.00	42.00	42.00	0
2019-09-16	41.50	42.00	41.50	42.00	11,915
2019-09-13	41.50	41.50	41.50	41.50	2,195
2019-09-12	41.50	41.50	41.50	41.50	0
2019-09-11	41.50	41.50	41.50	41.50	1,136
2019-09-10	41.00	41.50	41.00	41.50	0
2019-09-09	41.50	41.50	41.50	41.50	157
2019-09-06	41.50	41.50	41.50	41.50	0
2019-09-05	41.50	41.50	41.50	41.50	779
2019-09-04	41.50	41.50	41.50	41.50	0
2019-09-03	41.50	41.50	41.50	41.50	10,000
2019-09-02	41.50	41.50	41.50	41.50	4,796
2019-08-30	41.50	41.50	41.50	41.50	1,176
2019-08-29	41.50	41.50	41.50	41.50	8,262
2019-08-28	50.50	50.50	41.50	41.50	227,289
2019-08-27	51.00	51.00	50.50	50.50	9,820
2019-08-23	51.00	51.00	51.00	51.00	1,000
2019-08-22	51.00	51.00	51.00	51.00	0
2019-08-21	51.00	51.00	51.00	51.00	0
2019-08-20	51.00	51.00	51.00	51.00	983
2019-08-19	51.00	51.00	51.00	51.00	147
2019-08-16	51.00	51.00	50.00	51.00	334
2019-08-15	51.00	51.00	51.00	51.00	50,250
2019-08-14	51.00	51.00	51.00	51.00	584
2019-08-13	51.00	51.00	51.00	51.00	3,785
2019-08-12	51.00	51.00	51.00	51.00	4,473
2019-08-09	51.00	51.00	51.00	51.00	533
2019-08-08	51.00	51.00	51.00	51.00	7,716
2019-08-07	51.00	51.00	51.00	51.00	17,632
2019-08-06	51.50	51.50	51.00	51.00	1,500
2019-08-05	53.50	53.50	51.50	51.50	27,984
2019-08-02	53.50	53.50	53.50	53.50	887
2019-08-01	54.50	54.50	53.50	53.50	3,016
2019-07-31	54.50	54.50	54.50	54.50	0
2019-07-30	54.50	54.50	54.50	54.50	13,731
2019-07-29	54.50	54.50	54.50	54.50	385
2019-07-26	54.00	54.50	54.00	54.50	1,947
2019-07-25	54.50	54.50	54.50	54.50	7,969
2019-07-24	54.50	54.50	54.50	54.50	0
2019-07-23	54.50	54.50	54.50	54.50	361
2019-07-22	54.50	54.50	54.50	54.50	5,424
2019-07-19	54.50	54.50	54.50	54.50	1,100
2019-07-18	54.50	54.50	54.50	54.50	912
2019-07-17	54.50	54.50	54.50	54.50	4,554
2019-07-16	54.50	54.50	54.50	54.50	29
2019-07-15	57.00	57.00	54.50	54.50	33,805
2019-07-12	57.00	57.00	57.00	57.00	13,237
2019-07-11	57.00	57.00	57.00	57.00	0
2019-07-10	57.00	57.00	57.00	57.00	2,613
2019-07-09	57.00	57.00	57.00	57.00	1,219
2019-07-08	57.50	57.50	57.00	57.00	15,202
2019-07-05	57.50	57.50	57.50	57.50	4,010
2019-07-04	58.75	58.75	57.50	57.50	19,789
2019-07-03	59.00	59.00	58.75	58.75	5,187
2019-07-02	59.00	59.00	59.00	59.00	0
2019-07-01	59.25	59.25	59.25	59.25	6,243
2019-06-28	59.25	59.25	59.25	59.25	8
2019-06-27	59.50	59.50	59.25	59.25	470
2019-06-26	59.50	59.50	59.50	59.50	4,339
2019-06-25	59.50	59.50	59.50	59.50	454
2019-06-24	59.50	59.50	59.50	59.50	17,968
2019-06-21	59.50	59.50	59.50	59.50	5,354
2019-06-20	59.00	59.50	59.00	59.50	57,768
2019-06-19	58.00	58.00	58.00	58.00	634
2019-06-18	59.00	59.00	58.00	58.00	7,247
2019-06-17	59.00	59.00	59.00	59.00	0
2019-06-14	59.00	59.00	59.00	59.00	0
2019-06-13	59.00	59.00	59.00	59.00	7,893
2019-06-12	59.00	59.00	59.00	59.00	18,274
2019-06-11	59.00	59.00	59.00	59.00	3,949
2019-06-10	59.00	59.00	59.00	59.00	0
2019-06-07	59.00	59.00	59.00	59.00	524
2019-06-06	59.00	59.00	59.00	59.00	6,791
2019-06-05	59.00	59.00	59.00	59.00	12,369
2019-06-04	59.00	59.00	59.00	59.00	3,785
2019-06-03	59.00	59.00	59.00	59.00	1,561
2019-05-31	59.00	59.00	59.00	59.00	339
2019-05-30	59.00	59.00	58.00	59.00	6,827
2019-05-29	59.00	59.00	59.00	59.00	22,699
2019-05-28	57.75	59.00	56.00	59.00	17,467
2019-05-24	65.50	65.50	65.50	65.50	4,197
2019-05-23	65.50	65.50	64.00	65.50	1,015
2019-05-22	65.50	65.50	65.50	65.50	723
2019-05-21	65.50	65.50	65.50	65.50	0
2019-05-20	65.50	65.50	65.50	65.50	3,936
2019-05-17	65.50	65.50	65.50	65.50	632
2019-05-16	65.50	65.75	65.50	65.50	5,477
2019-05-15	64.50	64.50	64.50	64.50	23,741
2019-05-14	64.50	64.50	64.50	64.50	5,090
2019-05-13	64.50	64.50	64.50	64.50	3,727
2019-05-10	64.50	64.50	64.50	64.50	0
2019-05-09	64.50	64.50	64.50	64.50	400
2019-05-08	64.50	64.50	64.50	64.50	5,166
2019-05-07	64.50	64.50	64.50	64.50	5,333
2019-05-03	64.50	64.50	64.50	64.50	168
2019-05-02	64.50	64.50	64.50	64.50	3,428
2019-05-01	64.50	64.50	64.50	64.50	360
2019-04-30	64.50	64.50	64.50	64.50	2,704
2019-04-29	64.50	64.50	64.50	64.50	2,400
2019-04-26	64.50	64.50	64.50	64.50	69,609
2019-04-25	64.50	64.50	64.50	64.50	509

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