HZD.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-12-23	184.50	184.50	184.50	184.50	50,000
2020-12-22	184.50	185.00	184.50	184.50	140,448
2020-12-21	185.00	185.00	184.50	184.50	73,619
2020-12-18	184.50	185.00	184.50	184.50	1,893,621
2020-12-17	185.00	185.00	184.50	184.50	1,186,999
2020-12-16	189.50	189.50	184.50	184.50	51,003
2020-12-15	184.50	185.00	184.50	185.00	1,531,122
2020-12-14	185.50	187.50	185.00	185.00	194,206
2020-12-11	187.00	188.00	185.00	185.00	52,752
2020-12-10	185.50	189.00	184.50	187.00	654,357
2020-12-09	187.00	189.00	186.00	187.00	1,490,702
2020-12-08	184.50	187.00	184.50	186.00	1,414,110
2020-12-07	186.00	186.00	185.50	186.00	655,690
2020-12-04	185.50	187.00	185.00	185.50	592,327
2020-12-03	185.00	189.00	185.00	187.50	86,924
2020-12-02	190.00	190.00	184.50	186.00	1,733,833
2020-12-01	188.00	190.00	187.00	187.00	320,668
2020-11-30	194.00	194.00	187.00	189.50	1,185,435
2020-11-27	193.50	193.50	189.00	190.00	690,690
2020-11-26	190.00	192.00	190.00	191.00	107,050
2020-11-25	200.00	200.00	189.50	191.00	471,565
2020-11-24	193.00	193.00	189.00	191.00	1,007,006
2020-11-23	194.50	194.50	190.00	194.00	1,146,218
2020-11-20	197.00	197.00	190.50	194.00	418,312
2020-11-19	189.50	199.50	189.50	194.50	199,253
2020-11-18	187.00	190.00	187.00	190.00	513,028
2020-11-17	189.50	191.00	188.00	188.00	136,798
2020-11-16	188.50	190.00	188.00	190.00	181,417
2020-11-13	189.00	189.00	187.00	187.50	559,618
2020-11-12	189.00	189.00	187.50	189.00	168,404
2020-11-11	188.50	190.50	187.50	189.00	370,676
2020-11-10	187.00	189.00	187.00	187.50	776,769
2020-11-09	187.00	188.00	187.00	187.50	948,729
2020-11-06	186.50	192.00	186.50	192.00	562,877
2020-11-05	188.00	188.50	187.00	188.50	586,900
2020-11-04	187.50	191.50	187.00	187.50	4,597,549
2020-11-03	185.00	188.50	185.00	188.00	10,565,845
2020-11-02	166.50	187.50	166.50	187.00	34,968,454
2020-10-30	92.60	92.60	88.80	88.80	81,777
2020-10-29	93.00	93.00	89.40	90.00	162,172
2020-10-28	95.00	95.00	90.00	90.00	339,527
2020-10-27	93.20	96.00	93.00	93.00	93,614
2020-10-26	94.00	96.60	93.00	93.00	104,706
2020-10-23	90.20	96.40	90.20	94.00	172,520
2020-10-22	90.00	94.60	88.40	90.00	4,448,174
2020-10-21	92.20	92.20	89.60	89.90	3,621,828
2020-10-20	91.20	93.20	91.00	91.80	747,553
2020-10-16	91.00	91.40	89.20	89.60	193,672
2020-10-15	92.60	92.60	90.00	91.40	230,887
2020-10-14	93.20	94.20	91.00	91.60	114,153
2020-10-13	92.20	92.20	92.00	92.00	191,469
2020-10-12	93.80	93.80	91.60	92.20	172,205
2020-10-09	94.00	94.60	91.20	91.80	993,562
2020-10-08	93.20	97.00	91.80	97.00	112,183
2020-10-07	95.00	95.80	92.00	92.60	219,758
2020-10-06	95.00	95.60	94.00	95.00	136,539
2020-10-05	94.40	96.80	94.40	95.60	110,156
2020-10-02	94.40	95.60	93.00	94.60	97,006
2020-10-01	92.00	96.40	90.20	94.60	247,648
2020-09-30	94.00	97.00	90.80	94.60	530,654
2020-09-29	95.00	96.80	94.40	95.60	91,989
2020-09-28	98.20	99.20	95.00	95.20	44,468
2020-09-25	97.00	98.60	97.00	97.60	88,583
2020-09-24	97.20	100.00	97.00	98.80	261,603
2020-09-23	97.60	101.00	97.60	99.00	388,771
2020-09-22	99.00	101.50	99.00	100.00	562,146
2020-09-21	98.20	100.00	96.00	99.00	752,399
2020-09-18	98.20	103.00	97.00	98.80	195,036
2020-09-17	103.00	103.00	97.20	98.60	65,516
2020-09-16	102.50	102.50	98.00	98.00	323,042
2020-09-15	99.20	99.20	98.00	98.60	33,967
2020-09-14	101.50	102.00	99.00	99.00	420,023
2020-09-11	101.50	101.50	98.00	98.00	204,286
2020-09-10	99.00	101.50	95.60	99.10	51,120
2020-09-09	94.40	101.50	94.40	99.10	37,505
2020-09-08	97.80	98.00	95.80	97.20	57,410
2020-09-07	94.20	98.00	94.20	96.70	117,463
2020-09-04	95.00	95.20	91.60	92.20	47,141
2020-09-03	95.20	96.80	90.00	95.00	83,698
2020-09-02	97.80	97.80	94.00	95.20	86,069
2020-09-01	99.80	99.80	96.00	96.30	145,684
2020-08-28	95.00	100.50	95.00	98.00	55,559
2020-08-27	99.80	99.80	96.00	97.40	148,271
2020-08-26	100.50	100.50	95.20	97.30	163,096
2020-08-25	96.20	103.50	96.20	100.50	103,567
2020-08-24	101.00	103.50	96.00	100.00	98,476
2020-08-21	101.00	102.50	100.00	101.00	154,997
2020-08-20	101.50	103.50	101.00	103.00	35,783
2020-08-19	102.50	102.50	98.00	101.25	119,735
2020-08-18	105.50	105.50	101.00	101.75	102,284
2020-08-17	106.00	107.00	96.00	102.75	178,359
2020-08-14	108.50	108.50	103.50	106.00	87,425
2020-08-13	105.00	108.00	105.00	107.50	26,269
2020-08-12	108.00	108.00	105.00	106.50	114,451
2020-08-11	109.00	110.00	105.50	107.75	335,214
2020-08-10	108.00	110.00	107.50	108.25	757,481
2020-08-07	104.00	107.00	103.00	105.50	176,942
2020-08-06	104.00	107.00	104.00	105.00	99,253
2020-08-05	108.00	108.00	101.00	104.50	134,997
2020-08-04	105.00	109.50	103.50	105.25	322,232
2020-08-03	99.40	105.00	93.60	104.50	676,992
2020-07-31	100.00	101.50	96.00	97.20	302,821
2020-07-30	103.00	104.00	100.50	104.00	279,730
2020-07-29	108.00	108.00	101.00	104.00	690,301
2020-07-28	110.00	110.00	105.00	108.50	165,574
2020-07-27	107.00	110.00	107.00	109.50	313,364
2020-07-24	109.00	109.00	106.00	107.25	512,965
2020-07-23	110.00	110.00	107.00	108.00	1,742,305
2020-07-22	108.00	110.00	107.00	109.25	519,513
2020-07-21	106.00	110.00	106.00	107.50	687,332
2020-07-20	105.00	106.00	102.00	106.50	81,995
2020-07-17	104.50	108.00	104.50	106.50	84,064
2020-07-16	107.00	108.00	104.00	105.00	339,967
2020-07-15	103.50	108.50	103.50	107.00	706,468
2020-07-14	103.50	105.00	102.50	103.75	148,654
2020-07-13	102.00	105.00	101.50	104.50	1,108,665
2020-07-10	102.00	102.00	101.00	101.50	139,704
2020-07-09	102.00	104.00	102.00	102.50	155,464
2020-07-08	102.00	104.00	99.00	102.25	1,065,867
2020-07-07	103.50	106.00	100.50	104.25	594,598
2020-07-06	104.00	104.50	102.00	103.50	179,273
2020-07-03	93.00	103.00	93.00	103.25	333,952
2020-07-02	96.20	96.20	92.40	94.20	288,222
2020-07-01	100.50	100.50	94.00	94.60	339,948
2020-06-30	100.00	102.00	95.60	98.90	241,252
2020-06-29	99.00	101.00	97.80	100.05	67,064
2020-06-26	98.00	102.00	98.00	99.70	210,893
2020-06-25	103.00	103.00	99.00	99.60	192,851
2020-06-24	101.00	103.00	100.50	100.50	78,534
2020-06-23	102.00	102.00	100.00	100.50	103,736
2020-06-22	102.00	103.00	100.00	101.25	163,764
2020-06-19	106.00	106.00	101.50	102.00	165,745
2020-06-18	103.00	104.00	101.50	102.50	867,847
2020-06-17	102.50	103.50	102.50	102.75	324,937
2020-06-16	101.00	104.50	100.50	101.25	370,579
2020-06-15	102.00	106.50	100.00	101.25	212,205
2020-06-12	103.00	104.00	101.50	102.00	191,540
2020-06-11	104.50	106.00	102.00	102.75	111,380
2020-06-10	103.00	105.50	103.00	104.75	207,371
2020-06-09	105.00	106.50	103.50	104.25	126,724
2020-06-08	105.50	108.50	104.50	106.00	263,116
2020-06-05	107.00	108.50	104.00	106.50	390,038
2020-06-04	109.00	114.50	107.00	107.75	197,514
2020-06-03	112.00	112.50	110.00	111.00	335,359
2020-06-02	110.50	113.50	109.00	112.25	1,944,174
2020-06-01	108.00	114.00	108.00	109.75	264,995
2020-05-29	100.00	110.50	100.00	101.00	1,354,259
2020-05-28	99.40	103.50	99.40	101.00	459,185
2020-05-27	100.00	101.50	99.00	99.40	4,609,588
2020-05-26	102.00	103.50	98.60	99.40	166,541
2020-05-22	100.00	104.50	98.00	99.30	644,130
2020-05-21	100.00	104.00	98.80	99.30	137,226
2020-05-20	99.20	101.00	99.20	99.90	67,838
2020-05-19	101.00	104.00	97.60	98.80	195,302
2020-05-18	103.50	105.00	97.40	100.20	465,182
2020-05-15	105.00	105.00	101.50	102.75	57,151
2020-05-14	106.00	109.50	100.00	102.75	189,332
2020-05-13	104.00	107.50	104.00	105.75	333,525
2020-05-12	109.50	110.00	106.00	107.00	140,463
2020-05-11	107.00	114.00	105.50	107.75	552,952
2020-05-07	101.50	105.00	100.50	103.50	2,416,910
2020-05-06	102.00	103.00	99.00	100.25	410,702
2020-05-05	99.00	100.50	98.00	98.70	514,820
2020-05-04	102.00	104.50	99.00	100.25	5,616,155
2020-05-01	104.00	104.00	100.50	101.75	479,022
2020-04-30	103.50	108.00	103.50	104.50	60,818
2020-04-29	110.00	110.00	104.00	104.50	186,975
2020-04-28	110.00	110.00	103.50	109.50	146,362
2020-04-27	105.50	112.00	105.50	109.50	817,141
2020-04-24	112.00	112.00	108.00	111.25	440,636
2020-04-23	112.00	114.00	110.00	111.25	270,159
2020-04-22	114.50	117.50	110.50	115.00	274,964
2020-04-21	118.50	118.50	110.50	115.00	267,403
2020-04-20	122.50	122.50	112.50	114.25	529,731
2020-04-17	131.50	135.00	114.00	121.00	616,147
2020-04-16	127.00	131.00	125.00	130.75	155,570
2020-04-15	127.00	127.00	125.00	125.75	59,124
2020-04-14	130.50	132.00	126.00	124.75	63,796
2020-04-10	123.00	124.75	123.00	124.75	0
2020-04-09	123.00	137.50	121.00	124.75	160,091
2020-04-08	116.50	122.00	116.00	120.25	61,792
2020-04-07	110.00	120.00	110.00	114.00	463,265
2020-04-06	105.00	117.00	105.00	105.50	443,423
2020-04-03	103.00	104.00	102.00	96.00	370,817
2020-04-03	103.00	106.00	102.00	105.50	908,376
2020-04-02	105.00	105.00	96.00	96.00	879,859
2020-04-02	105.00	105.00	101.50	101.75	44,262
2020-04-01	105.00	105.00	101.50	102.00	163,512
2020-04-01	105.00	105.00	102.00	103.20	75,132
2020-03-31	106.00	106.00	102.40	104.40	328,988
2020-03-30	115.80	116.00	103.80	110.50	83,507
2020-03-27	119.00	119.00	108.00	115.70	131,371
2020-03-26	108.80	114.20	108.80	112.10	69,945
2020-03-25	103.00	119.00	103.00	107.90	59,534
2020-03-24	102.00	105.00	100.80	100.40	49,836
2020-03-23	102.40	103.00	100.20	103.70	65,088
2020-03-20	112.80	112.80	109.20	107.50	71,455
2020-03-19	104.60	106.60	100.20	99.60	45,549
2020-03-18	102.00	104.60	100.00	98.85	122,475
2020-03-17	107.00	114.80	107.00	112.60	25,801
2020-03-16	116.00	116.00	105.80	115.20	154,835
2020-03-13	116.60	120.00	113.60	112.10	57,074
2020-03-12	137.00	137.00	123.40	132.70	41,500
2020-03-11	144.00	144.00	133.00	137.30	58,638
2020-03-10	138.00	143.40	137.60	135.60	59,566
2020-03-09	138.00	146.00	135.00	135.60	238,526
2020-03-06	141.20	150.00	139.00	146.00	108,722
2020-03-05	140.00	149.80	140.00	138.50	317,486
2020-03-04	139.20	141.00	135.00	137.50	210,968
2020-03-03	140.00	144.20	136.20	135.60	118,335
2020-02-28	148.00	148.00	133.00	146.40	1,373,736
2020-02-27	155.00	155.00	146.40	156.40	252,298
2020-02-26	162.00	162.00	156.00	164.60	142,221
2020-02-25	166.40	170.00	163.80	165.70	85,530
2020-02-24	163.20	166.00	163.20	164.30	232,234
2020-02-21	162.00	168.20	162.00	164.30	166,588
2020-02-20	164.80	164.80	159.60	162.20	204,518
2020-02-19	169.60	169.60	161.00	163.50	78,242
2020-02-18	166.20	168.20	166.00	166.10	78,663
2020-02-17	169.00	169.40	160.80	166.40	164,145
2020-02-14	171.00	171.00	158.20	160.90	51,965
2020-02-13	172.00	172.00	168.00	168.60	258,554
2020-02-12	172.00	172.00	169.20	169.60	85,442
2020-02-11	176.00	176.00	167.40	169.80	133,226
2020-02-10	173.00	180.60	170.00	173.80	519,943
2020-02-07	185.20	185.20	166.20	171.40	818,414
2020-02-06	184.20	186.80	181.60	183.20	890,873
2020-02-05	172.00	186.40	172.00	180.50	184,109
2020-02-04	170.00	179.80	165.40	174.00	379,133
2020-01-31	156.20	157.80	152.60	153.20	303,048
2020-01-30	149.00	153.40	149.00	153.20	172,410
2020-01-29	146.00	150.00	146.00	147.10	1,249,959
2020-01-28	152.40	152.40	147.00	148.00	528,987
2020-01-27	153.40	153.40	147.00	148.60	30,015
2020-01-24	153.00	153.00	148.00	149.70	31,243
2020-01-23	153.60	153.60	147.00	148.60	68,534
2020-01-22	151.80	153.60	147.60	149.90	35,012
2020-01-21	143.00	148.80	143.00	145.90	225,978
2020-01-20	142.00	146.60	142.00	145.70	37,629
2020-01-17	143.40	147.00	143.40	145.50	231,700
2020-01-16	145.00	145.40	143.00	143.90	240,186
2020-01-15	145.60	146.00	141.80	142.40	65,879
2020-01-14	147.00	150.60	140.00	141.90	369,085
2020-01-13	144.40	150.00	144.40	147.90	75,278
2020-01-10	154.00	154.00	141.60	145.10	104,710
2020-01-09	150.00	150.00	149.20	149.60	37,950
2020-01-08	151.00	151.00	148.80	149.20	539,139
2020-01-07	149.20	150.00	146.00	147.50	76,688
2020-01-06	152.00	152.00	148.00	149.80	3,123,857
2020-01-03	150.00	150.00	148.00	148.90	52,432
2020-01-02	149.20	149.60	148.80	148.60	88,216
2020-01-01	150.20	150.20	150.00	150.00	0
2019-12-31	150.20	150.20	150.00	150.00	90,422
2019-12-30	151.00	151.00	148.60	149.50	42,027
2019-12-27	147.00	148.20	145.00	146.90	304,766
2019-12-25	145.20	146.60	145.20	146.60	0
2019-12-24	145.20	147.00	145.20	146.60	111,613
2019-12-23	145.60	147.00	145.20	146.50	54,419
2019-12-20	148.00	149.80	144.20	147.90	58,447
2019-12-19	151.60	151.60	147.00	146.70	332,975
2019-12-18	151.60	151.60	145.00	148.10	26,148
2019-12-17	152.00	154.00	143.00	148.20	134,705
2019-12-16	154.00	163.00	153.00	154.50	66,104
2019-12-13	162.80	162.80	156.40	156.50	46,422
2019-12-12	155.00	160.00	155.00	155.50	10,950
2019-12-11	156.40	158.00	156.00	156.30	28,897
2019-12-10	159.80	163.80	155.40	157.40	215,563
2019-12-09	159.60	160.00	153.00	154.50	133,997
2019-12-06	153.00	154.80	153.00	151.00	387,806
2019-12-05	146.20	152.60	146.00	152.60	75,209
2019-12-04	161.00	163.80	146.20	152.60	69,956
2019-12-03	163.00	169.60	161.00	162.50	28,077
2019-12-02	164.00	168.80	163.00	163.50	27,709
2019-11-29	163.60	164.80	163.00	163.80	23,196
2019-11-28	170.00	170.00	162.00	163.10	23,167
2019-11-27	168.00	168.00	163.20	163.90	86,703
2019-11-26	164.00	167.00	160.00	165.30	146,360
2019-11-25	164.00	165.00	163.00	164.00	36,889
2019-11-22	165.00	166.60	164.60	165.00	15,250
2019-11-21	164.20	167.00	163.00	165.10	17,366
2019-11-20	167.00	167.00	163.00	165.00	38,066
2019-11-19	168.00	168.00	165.80	165.90	126,342
2019-11-18	168.80	169.20	167.00	167.20	72,952
2019-11-15	168.00	168.00	167.20	167.20	14,194
2019-11-14	168.00	168.00	165.00	166.10	44,359
2019-11-13	164.20	166.00	164.20	165.40	15,478
2019-11-12	169.00	169.00	161.00	164.30	54,925
2019-11-11	172.60	172.60	167.00	167.60	9,625
2019-11-08	171.00	171.00	168.20	168.50	55,078
2019-11-07	170.00	174.00	169.00	169.10	108,873
2019-11-06	169.60	170.00	168.00	169.10	32,351
2019-11-05	169.80	169.80	168.00	169.00	137,473
2019-11-04	170.00	173.80	167.60	169.00	53,982
2019-11-01	166.80	166.80	165.00	165.00	0
2019-10-31	166.80	167.00	164.00	165.00	46,639
2019-10-30	171.80	171.80	157.40	165.00	73,361
2019-10-29	178.60	178.60	168.00	170.80	830,365
2019-10-28	165.20	172.20	165.20	170.80	228,584
2019-10-25	163.00	172.20	162.00	166.50	217,030
2019-10-24	162.00	165.00	162.00	163.80	19,591
2019-10-23	163.20	166.00	156.40	157.50	50,850
2019-10-22	166.60	166.60	164.40	165.60	27,572
2019-10-21	164.00	170.00	163.20	164.40	73,700
2019-10-18	160.00	171.00	160.00	162.90	55,979
2019-10-17	164.00	164.00	156.00	159.30	63,895
2019-10-16	159.60	160.00	158.00	158.50	49,804
2019-10-15	157.00	158.00	155.60	156.20	40,113
2019-10-14	160.00	160.00	155.00	156.20	157,452
2019-10-11	150.00	160.60	150.00	159.70	726,906
2019-10-10	150.40	150.40	148.00	147.80	163,990
2019-10-09	147.20	148.60	146.20	147.80	90,608
2019-10-08	148.00	148.00	141.00	146.20	173,202
2019-10-07	154.00	154.00	142.60	148.50	91,843
2019-10-04	151.60	153.80	150.00	151.40	48,060
2019-10-03	155.20	155.60	150.40	153.00	25,363
2019-10-02	156.00	158.00	155.60	156.30	19,790
2019-10-01	158.00	158.00	154.60	155.60	98,894
2019-09-30	159.00	159.00	156.20	158.60	74,906
2019-09-27	158.00	158.00	154.60	155.60	60,607
2019-09-26	160.00	160.00	151.60	154.60	127,968
2019-09-25	158.00	163.80	155.60	157.60	102,887
2019-09-24	163.20	164.00	158.60	159.70	75,816
2019-09-23	158.00	161.40	158.00	160.50	58,888
2019-09-20	160.40	160.60	156.00	157.20	43,485
2019-09-19	160.00	160.00	156.20	159.80	32,674
2019-09-18	153.20	160.00	152.80	156.40	628,206
2019-09-17	140.00	150.00	138.80	150.40	3,854,708
2019-09-16	140.00	140.00	138.60	139.70	39,247
2019-09-13	140.60	145.00	138.00	138.90	40,033
2019-09-12	148.80	148.80	140.20	141.60	39,390
2019-09-11	145.00	145.00	140.60	141.70	66,233
2019-09-10	150.00	150.00	140.00	140.90	106,952
2019-09-09	149.80	149.80	142.40	143.40	33,300
2019-09-06	141.00	147.00	141.00	143.50	34,860
2019-09-05	145.80	145.80	142.80	143.80	14,716
2019-09-04	145.00	145.60	141.20	142.60	59,690
2019-09-03	144.40	145.00	142.60	143.50	15,272
2019-08-30	141.60	144.20	141.00	142.50	23,145
2019-08-29	140.00	145.00	140.00	142.00	57,809
2019-08-28	139.40	143.80	139.40	142.00	26,118
2019-08-27	142.80	148.40	140.00	142.60	73,084
2019-08-23	143.00	145.00	143.00	144.40	5,762
2019-08-22	139.40	147.60	139.40	144.40	91,851
2019-08-21	145.60	145.60	141.60	143.00	19,337
2019-08-20	146.00	146.00	140.00	142.70	26,660
2019-08-19	145.00	145.00	140.00	141.60	50,855
2019-08-16	141.00	144.20	135.00	142.00	62,181
2019-08-15	147.00	147.00	138.00	139.20	104,732
2019-08-14	146.60	147.00	141.20	145.00	104,967
2019-08-13	143.00	145.00	140.00	144.30	41,069
2019-08-12	143.20	151.60	143.20	144.50	55,609
2019-08-09	145.00	146.00	143.20	144.90	95,564
2019-08-08	148.00	148.00	144.00	145.80	42,247
2019-08-07	147.20	152.20	145.00	146.20	59,266
2019-08-06	152.00	152.00	144.00	145.30	25,188
2019-08-05	150.20	152.00	148.20	148.60	40,678
2019-08-02	150.00	158.20	150.00	151.10	63,583
2019-08-01	150.00	152.30	150.00	152.30	0
2019-07-31	150.00	156.00	150.00	152.30	183,437
2019-07-30	154.40	155.80	154.00	154.80	26,833
2019-07-29	157.80	158.00	155.00	155.60	75,150
2019-07-26	158.60	161.00	158.00	159.70	75,940
2019-07-25	154.00	160.00	154.00	159.20	158,957
2019-07-24	164.00	164.80	151.40	153.80	199,656
2019-07-23	148.00	157.80	148.00	156.50	82,789
2019-07-22	149.20	150.60	145.00	150.30	318,375
2019-07-19	157.00	157.00	150.00	151.50	115,908
2019-07-18	159.60	159.60	156.00	156.70	17,058
2019-07-17	170.20	170.20	150.60	158.90	173,854
2019-07-16	170.00	170.00	158.20	162.10	48,116
2019-07-15	165.60	166.00	163.00	163.70	59,043
2019-07-12	163.80	166.00	162.80	165.10	155,084
2019-07-11	162.00	163.40	158.00	162.60	35,219
2019-07-10	156.00	166.00	156.00	163.20	110,629
2019-07-09	156.00	158.00	149.40	156.70	124,225
2019-07-08	162.00	163.00	153.20	157.50	121,750
2019-07-05	160.00	160.80	154.80	156.40	86,577
2019-07-04	167.80	167.80	154.40	157.00	53,577
2019-07-03	169.00	169.00	160.00	160.90	159,472
2019-07-02	170.80	170.80	164.00	165.60	110,040
2019-07-01	158.40	173.60	157.80	163.00	108,285
2019-06-28	162.00	162.00	154.40	157.20	3,764,717
2019-06-27	162.00	162.00	158.20	160.10	3,967,532
2019-06-26	159.20	160.00	155.60	158.80	110,311
2019-06-25	152.40	158.00	148.00	156.60	313,235
2019-06-24	150.00	151.00	145.60	150.50	152,599
2019-06-21	145.80	149.00	143.00	145.00	112,952
2019-06-20	148.00	148.00	140.00	145.00	90,856
2019-06-19	148.40	148.40	141.80	144.50	58,187
2019-06-18	150.00	151.00	144.40	147.00	4,085,992
2019-06-17	150.00	151.60	145.40	149.20	84,481
2019-06-14	148.00	148.00	146.80	147.50	74,856
2019-06-13	147.00	149.00	137.20	146.70	295,294
2019-06-12	148.80	148.80	147.00	147.60	328,701
2019-06-11	154.00	154.00	147.20	148.10	376,694
2019-06-10	147.00	150.60	146.40	147.50	251,687
2019-06-07	154.20	158.00	146.80	148.80	352,794
2019-06-06	152.60	157.80	152.00	153.70	95,993
2019-06-05	168.20	168.60	159.00	160.30	81,540
2019-06-04	172.00	172.00	160.00	169.10	182,115
2019-05-31	170.00	172.60	167.40	167.50	1,869,498
2019-05-30	170.00	170.00	165.40	167.50	25,810
2019-05-29	167.00	167.00	161.20	162.30	31,339
2019-05-28	164.60	165.00	161.00	162.30	36,379
2019-05-24	165.00	166.20	162.20	165.50	100,721
2019-05-23	166.00	168.00	165.00	165.60	76,546
2019-05-22	166.00	173.60	165.80	167.40	140,715
2019-05-21	173.00	173.00	165.40	166.80	114,950
2019-05-20	175.00	177.80	166.00	168.20	170,262
2019-05-17	171.40	180.00	171.40	173.80	137,084
2019-05-16	180.00	182.40	174.00	179.10	321,873
2019-05-15	185.00	185.00	179.00	180.50	197,835
2019-05-14	182.60	184.80	181.40	182.40	92,595
2019-05-13	190.00	190.00	178.60	181.10	171,928
2019-05-10	189.20	191.20	187.60	188.10	153,212
2019-05-09	185.00	190.00	185.00	188.30	640,035
2019-05-08	190.00	192.80	180.40	188.80	163,466
2019-05-07	189.60	197.00	188.00	191.00	113,637
2019-05-03	186.20	195.00	186.20	191.60	114,512
2019-05-02	198.00	198.00	193.00	196.00	121,318
2019-05-01	191.00	198.00	191.00	195.90	1,478,091
2019-04-30	185.60	191.60	185.20	189.30	83,977
2019-04-29	185.00	186.00	184.00	185.50	147,077
2019-04-26	182.40	184.20	179.60	184.30	211,121

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	196,219,749
Beacon Energy. (BCE)	0.0575	196,198,150