IVI.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-04-21	271.00	273.00	270.00	278.00	47,441
2021-04-20	273.00	273.00	271.00	274.00	7,626
2021-04-19	276.00	277.00	273.00	276.00	74,289
2021-04-16	278.00	281.00	276.00	281.00	36,651
2021-04-15	275.00	280.00	275.00	280.00	27,581
2021-04-14	275.00	275.00	275.00	278.50	66,435
2021-04-13	276.00	276.00	276.00	276.00	45,814
2021-04-12	272.00	277.00	271.00	275.00	100,715
2021-04-09	275.00	280.00	272.00	278.00	225,669
2021-04-08	279.00	282.00	274.00	282.00	154,161
2021-04-07	284.00	284.00	270.00	276.00	129,055
2021-04-06	272.00	279.00	272.00	278.00	151,471
2021-04-05	274.50	274.50	274.50	274.50	0
2021-04-02	274.50	274.50	274.50	274.50	0
2021-04-01	273.00	274.00	273.00	274.50	67,266
2021-03-31	281.00	281.00	276.00	276.00	90,534
2021-03-30	281.00	284.00	278.00	279.00	89,657
2021-03-29	278.00	278.00	278.00	278.00	102,073
2021-03-26	275.00	278.00	275.00	276.00	101,685
2021-03-25	277.00	277.00	271.00	274.00	36,571
2021-03-24	275.00	276.00	269.00	276.00	62,752
2021-03-23	272.00	275.00	271.00	271.00	10,214
2021-03-22	270.00	276.00	270.00	273.50	134,536
2021-03-19	269.00	276.00	269.00	276.00	48,022
2021-03-18	274.00	275.00	274.00	272.50	21,801
2021-03-17	274.00	275.00	269.00	275.00	72,007
2021-03-16	272.00	273.00	272.00	273.00	153,096
2021-03-15	272.00	273.00	269.00	271.00	49,440
2021-03-12	265.00	272.00	265.00	272.00	35,288
2021-03-11	267.00	271.00	267.00	271.00	56,666
2021-03-10	268.00	268.00	268.00	267.50	42,762
2021-03-09	264.00	267.00	264.00	268.50	64,697
2021-03-08	264.00	268.00	264.00	266.00	248,515
2021-03-05	264.00	272.00	264.00	265.00	42,393
2021-03-04	265.00	269.00	265.00	269.50	39,642
2021-03-03	267.00	272.00	267.00	272.00	26,903
2021-03-02	263.00	273.00	263.00	273.00	97,757
2021-03-01	261.00	265.00	261.00	263.50	30,034
2021-02-26	256.00	267.00	256.00	263.50	27,963
2021-02-25	267.50	267.50	267.00	267.00	30,862
2021-02-24	269.00	269.00	264.00	267.50	21,553
2021-02-23	263.00	265.00	263.00	264.50	45,497
2021-02-22	265.00	268.00	257.00	265.50	121,712
2021-02-19	270.00	270.00	266.00	266.00	43,727
2021-02-18	270.00	270.00	270.00	270.00	28,600
2021-02-17	275.00	275.00	275.00	270.50	122,547
2021-02-16	275.00	275.00	275.00	275.00	93,868
2021-02-15	274.00	274.00	273.00	273.00	40,101
2021-02-12	270.00	274.00	269.00	274.00	110,767
2021-02-11	273.00	275.00	271.00	272.00	43,552
2021-02-10	271.00	274.00	271.00	273.00	60,470
2021-02-09	274.00	274.00	273.00	272.50	28,306
2021-02-08	278.00	281.00	274.00	274.00	162,165
2021-02-05	270.00	277.00	267.00	277.00	126,682
2021-02-04	267.50	267.50	267.50	267.50	22,192
2021-02-03	269.00	269.00	269.00	267.50	36,642
2021-02-02	264.00	267.50	264.00	267.50	62,900
2021-02-01	269.00	269.00	260.00	264.00	41,529
2021-01-29	260.00	260.00	257.00	259.50	56,561
2021-01-28	267.00	272.00	264.00	268.00	92,845
2021-01-27	273.00	274.00	263.00	269.00	106,980
2021-01-26	275.00	275.00	269.00	270.50	73,308
2021-01-25	271.00	273.00	271.00	271.00	10,151
2021-01-22	267.00	274.00	267.00	271.50	36,517
2021-01-21	278.00	278.00	278.00	278.00	7,532
2021-01-20	273.00	274.00	268.00	273.00	48,304
2021-01-19	273.00	273.00	270.50	270.50	43,873
2021-01-18	273.00	273.00	273.00	273.00	42,094
2021-01-15	272.00	272.00	272.00	273.50	59,845
2021-01-14	273.00	273.50	273.00	273.50	54,173
2021-01-13	270.00	270.00	270.00	273.00	29,799
2021-01-12	274.00	276.00	269.00	274.50	61,107
2021-01-11	272.00	276.00	272.00	274.50	161,204
2021-01-08	271.00	277.00	271.00	275.50	349,905
2021-01-07	271.00	274.00	271.00	273.00	17,942
2021-01-06	268.00	273.00	268.00	272.50	143,779
2021-01-05	269.00	270.00	262.00	263.50	171,673
2021-01-04	274.00	274.00	271.00	270.50	81,539
2021-01-01	268.00	268.00	268.00	268.00	0
2020-12-31	266.00	270.00	264.00	268.00	18,771
2020-12-30	268.00	271.00	268.00	269.50	47,527
2020-12-29	275.00	276.00	274.00	271.50	85,564
2020-12-28	264.00	264.00	264.00	264.00	0
2020-12-25	264.00	264.00	264.00	264.00	0
2020-12-24	262.00	264.00	262.00	264.00	17,504
2020-12-23	256.00	262.00	256.00	258.00	49,196
2020-12-22	254.00	260.00	254.00	256.50	65,393
2020-12-21	256.00	259.00	255.00	256.50	145,985
2020-12-18	261.00	262.00	261.00	261.00	71,241
2020-12-17	261.00	261.00	260.00	261.50	116,996
2020-12-16	260.00	262.00	260.00	262.00	86,132
2020-12-15	257.00	260.00	257.00	260.00	52,831
2020-12-14	262.00	262.00	258.00	262.00	79,832
2020-12-11	260.00	261.00	258.00	257.50	155,422
2020-12-10	259.00	263.00	255.00	262.00	73,377
2020-12-09	262.00	262.00	256.00	256.00	164,390
2020-12-08	259.00	263.00	258.00	259.00	516,257
2020-12-07	265.00	269.00	261.00	263.00	647,080
2020-12-04	264.00	267.00	263.00	265.00	234,929
2020-12-03	261.00	266.00	258.00	266.00	198,998
2020-12-02	262.00	262.00	260.00	259.50	183,271
2020-12-01	246.00	262.00	246.00	256.00	511,197
2020-11-30	237.00	237.00	236.00	238.00	163,248
2020-11-27	244.00	244.00	235.00	240.00	278,829
2020-11-26	245.00	245.00	239.00	239.00	20,391
2020-11-25	246.00	246.00	246.00	242.00	64,789
2020-11-24	245.00	245.00	244.00	243.00	148,804
2020-11-23	244.00	244.00	239.00	241.00	79,431
2020-11-20	239.00	239.00	239.00	237.50	69,879
2020-11-19	235.00	235.00	235.00	236.50	81,841
2020-11-18	236.00	241.00	236.00	238.00	197,402
2020-11-17	239.00	240.00	230.00	234.00	114,670
2020-11-16	244.00	245.00	238.00	240.00	268,834
2020-11-13	239.00	239.00	239.00	239.00	76,041
2020-11-12	242.00	242.00	238.00	239.00	85,434
2020-11-11	237.00	242.00	237.00	239.00	76,837
2020-11-10	236.00	239.00	236.00	239.00	214,885
2020-11-09	227.00	238.00	227.00	234.50	157,826
2020-11-06	226.00	226.00	224.00	224.50	94,929
2020-11-05	225.00	229.00	225.00	229.00	126,772
2020-11-04	226.00	226.00	225.00	226.00	90,328
2020-11-03	220.00	225.00	220.00	225.00	30,728
2020-11-02	219.00	219.00	214.00	216.00	39,298
2020-10-30	215.00	215.00	215.00	216.00	54,416
2020-10-29	218.00	218.00	218.00	217.50	119,561
2020-10-28	219.00	221.00	218.00	217.50	54,947
2020-10-27	223.00	226.00	220.00	226.00	56,566
2020-10-26	226.50	226.50	224.50	224.50	80,054
2020-10-23	225.00	225.00	225.00	226.50	51,755
2020-10-22	222.00	222.00	222.00	223.00	13,393
2020-10-21	224.00	224.00	222.00	222.00	31,087
2020-10-20	225.00	225.00	225.00	225.00	11,845
2020-10-16	231.00	231.00	231.00	227.50	7,821
2020-10-15	227.00	227.00	227.00	226.50	20,031
2020-10-14	228.00	228.00	227.00	228.00	29,192
2020-10-13	228.50	228.50	227.50	227.50	9,750
2020-10-12	228.00	229.00	227.00	228.50	150,010
2020-10-09	227.00	227.00	227.00	227.00	43,805
2020-10-08	226.00	227.00	226.00	227.00	89,329
2020-10-07	224.00	224.00	224.00	226.00	29,925
2020-10-06	224.00	224.00	224.00	226.00	121,281
2020-10-05	226.00	226.00	224.00	226.00	59,874
2020-10-02	220.00	220.00	220.00	222.00	41,310
2020-10-01	223.00	223.00	223.00	223.00	42,560
2020-09-30	223.00	223.00	220.00	223.00	32,370
2020-09-29	224.00	224.00	224.00	224.00	14,055
2020-09-28	219.00	223.00	219.00	223.00	65,819
2020-09-25	219.00	221.00	218.00	219.00	50,834
2020-09-24	219.50	219.50	217.50	217.50	77,668
2020-09-23	222.00	222.00	220.00	219.50	76,676
2020-09-22	224.00	224.00	220.00	220.00	42,881
2020-09-21	227.00	227.00	219.00	224.00	29,484
2020-09-18	225.00	225.00	224.00	224.00	157,419
2020-09-17	227.00	229.00	226.00	226.00	18,465
2020-09-16	230.00	230.00	228.00	228.00	29,040
2020-09-15	230.00	232.00	230.00	232.00	19,542
2020-09-14	231.00	231.00	230.00	230.00	19,890
2020-09-11	230.00	230.00	229.00	231.00	20,899
2020-09-10	232.00	232.00	232.00	235.00	56,323
2020-09-09	233.00	233.00	233.00	235.00	18,135
2020-09-08	231.00	231.00	231.00	233.00	60,510
2020-09-07	229.00	229.00	229.00	234.00	39,432
2020-09-04	233.50	233.50	228.50	228.50	84,471
2020-09-03	239.00	239.00	233.00	233.50	48,242
2020-09-02	230.00	234.00	230.00	234.00	53,226
2020-09-01	230.00	230.00	230.00	231.00	80,507
2020-08-28	236.00	236.00	230.00	231.00	43,680
2020-08-27	233.00	233.00	230.00	231.50	58,240
2020-08-26	231.00	232.00	230.00	229.50	60,313
2020-08-25	235.00	235.00	231.00	232.00	37,280
2020-08-24	231.00	231.00	231.00	233.00	77,999
2020-08-21	228.00	228.00	228.00	228.00	18,501
2020-08-20	225.00	228.00	225.00	229.00	31,219
2020-08-19	232.00	232.00	231.00	230.00	65,999
2020-08-18	235.00	235.00	235.00	233.00	20,645
2020-08-17	234.00	236.50	234.00	236.50	36,566
2020-08-14	235.00	235.00	234.00	235.50	13,578
2020-08-13	241.00	241.00	239.00	239.00	14,168
2020-08-12	235.00	235.00	235.00	241.00	82,645
2020-08-11	236.00	238.00	235.00	235.50	49,738
2020-08-10	229.00	232.50	229.00	232.50	26,438
2020-08-07	233.00	233.00	228.00	229.00	30,519
2020-08-06	233.00	233.00	227.00	229.00	82,858
2020-08-05	231.00	232.00	230.00	232.50	86,115
2020-08-04	229.00	230.00	229.00	231.00	42,969
2020-08-03	225.00	228.00	225.00	230.50	63,588
2020-07-31	226.00	227.00	225.00	225.50	40,906
2020-07-30	230.50	230.50	230.50	230.50	19,036
2020-07-29	230.00	230.50	230.00	230.50	18,821
2020-07-28	237.00	237.00	229.00	231.50	114,233
2020-07-27	232.00	232.00	229.00	233.00	49,035
2020-07-24	234.00	237.00	231.00	234.00	59,502
2020-07-23	235.00	237.00	229.00	237.50	28,099
2020-07-22	237.00	238.00	237.00	238.00	59,932
2020-07-21	236.00	237.00	235.00	236.00	17,886
2020-07-20	238.00	238.00	238.00	238.00	35,985
2020-07-17	233.00	238.00	233.00	238.00	2,692
2020-07-16	234.00	234.00	233.00	237.00	17,088
2020-07-15	240.00	240.00	235.00	237.50	42,397
2020-07-14	231.00	234.00	231.00	235.50	8,841
2020-07-13	233.50	236.50	233.50	236.50	28,537
2020-07-10	233.00	233.00	233.00	233.50	17,333
2020-07-09	237.00	237.00	233.00	233.00	156,784
2020-07-08	235.00	236.00	233.00	233.50	105,298
2020-07-07	236.00	236.00	233.00	234.00	68,444
2020-07-06	237.00	237.00	235.00	235.50	66,996
2020-07-03	235.00	235.00	233.00	233.50	39,733
2020-07-02	237.00	237.00	234.00	235.50	62,790
2020-07-01	232.00	237.00	232.00	237.00	61,600
2020-06-30	234.00	234.00	232.00	239.00	38,196
2020-06-29	238.00	238.00	238.00	235.00	60,361
2020-06-26	238.00	238.00	237.00	237.00	19,070
2020-06-25	234.00	234.00	230.00	234.50	32,795
2020-06-24	239.00	239.00	234.00	243.00	132,319
2020-06-23	244.00	246.00	240.00	243.00	48,986
2020-06-22	244.00	244.00	242.00	242.50	68,139
2020-06-19	249.00	249.00	249.00	246.50	114,768
2020-06-18	245.00	245.00	244.00	245.50	74,317
2020-06-17	242.00	242.00	241.00	240.50	566,684
2020-06-16	238.00	244.00	237.00	240.50	186,900
2020-06-15	227.50	229.00	227.50	229.00	33,597
2020-06-12	230.00	232.00	229.00	227.50	192,800
2020-06-11	233.00	233.00	228.00	228.50	116,123
2020-06-10	240.00	241.00	235.00	241.00	139,889
2020-06-09	246.00	246.00	242.00	245.50	64,291
2020-06-08	248.00	250.00	248.00	250.00	63,778
2020-06-05	242.00	250.00	241.00	248.00	24,093
2020-06-04	241.00	241.00	238.00	242.00	57,976
2020-06-03	236.00	244.00	236.00	242.50	151,606
2020-06-02	230.00	234.50	230.00	234.50	76,811
2020-05-29	229.00	229.00	229.00	234.50	97,347
2020-05-28	230.00	233.00	230.00	234.50	129,089
2020-05-27	230.00	233.00	230.00	231.50	105,970
2020-05-26	229.00	232.00	228.00	231.50	148,961
2020-05-22	220.00	224.00	220.00	226.00	73,684
2020-05-21	225.00	225.00	225.00	226.00	68,906
2020-05-20	225.00	227.00	225.00	225.50	144,388
2020-05-19	228.00	229.00	225.00	225.50	68,680
2020-05-18	226.00	229.00	226.00	228.00	144,672
2020-05-15	224.00	228.00	223.00	223.50	43,943
2020-05-14	217.00	220.00	213.00	218.00	108,537
2020-05-13	223.00	226.00	220.00	223.50	103,713
2020-05-12	226.00	227.00	226.00	226.50	89,038
2020-05-11	225.00	225.00	224.50	224.50	84,465
2020-05-07	224.00	225.00	224.00	226.50	85,035
2020-05-06	225.00	225.00	223.00	223.00	49,963
2020-05-05	223.00	223.00	223.00	223.50	89,455
2020-05-04	223.00	223.00	220.00	220.50	115,922
2020-04-30	235.00	239.00	228.00	237.50	91,315
2020-04-29	234.00	240.00	233.00	237.50	55,636
2020-04-28	233.00	236.00	228.00	230.00	90,864
2020-04-27	229.00	230.00	227.00	230.00	95,322
2020-04-24	224.00	230.00	222.00	225.50	106,752
2020-04-23	225.00	230.00	225.00	230.00	32,976
2020-04-22	224.00	226.00	224.00	223.50	45,244
2020-04-21	223.00	223.00	223.00	223.50	64,369
2020-04-20	234.00	234.00	229.00	231.50	66,649
2020-04-17	231.00	233.00	231.00	232.00	91,633
2020-04-16	227.00	228.00	226.00	229.00	73,367
2020-04-15	231.00	231.00	231.00	225.00	81,240
2020-04-14	232.00	232.00	228.00	230.50	77,688
2020-04-10	236.00	236.00	230.50	230.50	0
2020-04-09	236.00	236.00	233.00	230.50	123,563
2020-04-08	219.00	230.00	219.00	225.50	89,814
2020-04-07	218.00	218.00	218.00	212.00	62,990
2020-04-06	209.00	212.00	202.00	204.00	148,420
2020-04-03	209.00	209.00	209.00	209.00	25,772
2020-04-03	207.00	207.00	207.00	204.00	114,185
2020-04-02	210.00	210.00	209.00	209.00	62,945
2020-04-02	217.00	217.00	211.50	211.50	51,894
2020-04-01	217.00	217.00	217.00	217.00	75,898
2020-04-01	217.00	220.50	217.00	220.50	74,316
2020-03-31	223.00	223.00	223.00	216.50	50,628
2020-03-30	213.00	213.00	213.00	218.50	28,996
2020-03-27	215.00	220.00	214.00	224.00	52,789
2020-03-26	212.00	218.00	212.00	211.00	65,932
2020-03-25	206.00	212.00	204.00	196.00	60,324
2020-03-24	197.00	197.50	190.50	187.00	154,428
2020-03-23	190.00	190.00	185.50	192.50	11,413
2020-03-20	192.50	201.00	192.50	189.50	41,520
2020-03-19	184.50	188.00	184.00	192.25	77,101
2020-03-18	193.50	199.00	193.50	201.00	54,112
2020-03-17	209.00	209.00	197.00	203.50	60,564
2020-03-16	218.00	218.00	200.00	227.00	185,151
2020-03-13	238.00	241.00	236.00	228.50	116,106
2020-03-12	248.00	248.00	248.00	248.50	41,637
2020-03-11	256.00	256.00	254.00	255.50	33,345
2020-03-10	265.00	267.00	255.00	254.00	94,672
2020-03-09	253.00	261.00	251.00	265.50	159,273
2020-03-06	266.00	266.00	264.00	265.50	97,118
2020-03-05	277.00	277.00	265.00	278.50	82,275
2020-03-04	286.00	286.00	280.00	277.00	48,639
2020-03-03	288.00	288.00	288.00	282.00	88,839
2020-03-02	289.00	289.00	280.00	278.50	200,980
2020-02-28	276.00	285.00	273.00	287.50	140,152
2020-02-27	287.00	289.00	282.00	292.50	93,000
2020-02-26	287.00	291.00	287.00	290.50	165,140
2020-02-25	294.00	294.00	294.00	294.00	76,214
2020-02-24	297.00	297.00	294.00	303.00	150,131
2020-02-21	303.00	303.00	303.00	303.00	69,851
2020-02-20	303.00	303.00	303.00	303.00	67,431
2020-02-19	303.00	303.00	302.00	303.00	92,633
2020-02-18	302.00	302.00	300.00	302.00	50,276
2020-02-17	302.00	303.00	302.00	304.50	32,345
2020-02-14	305.00	305.00	301.00	303.00	33,814
2020-02-13	302.00	302.00	299.00	302.00	84,569
2020-02-12	305.00	305.00	303.00	304.00	57,747
2020-02-11	305.00	305.00	303.00	305.50	38,434
2020-02-10	303.00	305.00	302.00	305.00	82,887
2020-02-07	304.00	304.00	301.00	302.50	111,158
2020-02-06	305.00	305.00	303.00	304.50	117,051
2020-02-05	305.00	305.00	304.00	305.00	36,160
2020-02-04	302.00	305.00	302.00	304.00	85,423
2020-02-03	300.00	300.00	299.00	301.50	150,294
2020-01-31	299.00	301.00	299.00	301.00	110,562
2020-01-30	303.00	308.00	300.00	301.00	142,725
2020-01-29	299.00	305.00	299.00	304.00	183,899
2020-01-28	296.00	301.00	296.00	299.00	227,528
2020-01-27	300.00	300.00	290.00	294.50	241,722
2020-01-24	302.00	302.00	298.00	299.50	38,131
2020-01-23	299.00	299.00	294.00	296.50	41,555
2020-01-22	302.00	302.00	295.00	298.00	83,049
2020-01-21	296.00	298.00	296.00	297.50	58,036
2020-01-20	302.00	302.00	298.00	300.50	37,167
2020-01-17	299.00	302.00	298.00	300.00	93,468
2020-01-16	298.00	298.00	295.00	296.50	52,525
2020-01-15	298.00	298.00	295.00	296.00	65,282
2020-01-14	297.00	297.00	295.00	296.00	70,098
2020-01-13	296.00	298.00	294.00	294.50	39,330
2020-01-10	296.00	296.00	292.00	292.50	120,662
2020-01-09	295.00	296.00	291.00	292.50	116,883
2020-01-08	292.00	294.00	290.00	292.00	96,986
2020-01-07	291.00	294.00	290.00	292.50	74,568
2020-01-06	293.00	296.00	290.00	292.50	124,283
2020-01-03	293.00	296.00	293.00	295.50	86,998
2020-01-02	298.00	298.00	293.00	295.50	103,609
2020-01-01	293.00	294.00	293.00	294.00	0
2019-12-31	293.00	293.00	293.00	294.00	12,624
2019-12-30	293.00	295.00	293.00	294.00	89,322
2019-12-27	298.00	298.00	293.00	295.00	95,376
2019-12-25	297.00	297.00	295.00	295.00	0
2019-12-24	297.00	297.00	293.00	295.00	24,219
2019-12-23	295.00	300.00	293.00	295.00	141,936
2019-12-20	293.00	294.00	290.00	292.00	64,233
2019-12-19	293.00	293.00	292.00	290.50	115,136
2019-12-18	292.00	292.00	292.00	290.00	95,443
2019-12-17	294.00	294.00	292.00	290.50	82,725
2019-12-16	282.00	290.00	282.00	289.50	362,049
2019-12-13	281.00	281.00	277.00	279.50	260,451
2019-12-12	274.00	276.00	272.00	273.50	291,902
2019-12-11	277.00	277.00	272.00	274.50	85,889
2019-12-10	272.00	275.00	272.00	273.00	66,604
2019-12-09	276.00	276.00	273.00	274.00	52,451
2019-12-06	275.00	275.00	275.00	271.50	73,494
2019-12-05	273.00	274.00	273.00	273.00	67,760
2019-12-04	274.00	276.00	274.00	273.00	57,769
2019-12-03	273.00	275.00	270.00	271.50	203,948
2019-12-02	278.00	278.00	275.00	275.50	78,476
2019-11-29	275.00	278.00	275.00	276.50	147,617
2019-11-28	277.00	277.00	272.00	275.00	330,984
2019-11-27	276.00	277.00	275.00	275.50	150,688
2019-11-26	273.00	275.00	273.00	275.00	486,207
2019-11-25	274.00	276.00	272.00	272.50	417,224
2019-11-22	272.00	276.00	272.00	272.00	64,689
2019-11-21	271.00	272.00	270.00	270.50	156,552
2019-11-20	275.00	275.00	273.00	274.00	83,332
2019-11-19	275.00	280.00	275.00	274.50	110,019
2019-11-18	275.00	276.00	273.00	273.50	122,489
2019-11-15	274.00	276.00	272.00	272.50	97,182
2019-11-14	273.00	273.00	272.00	271.50	197,346
2019-11-13	274.00	274.00	272.00	273.50	20,272
2019-11-12	272.00	275.00	272.00	274.50	146,729
2019-11-11	270.00	271.00	270.00	272.50	30,869
2019-11-08	273.00	273.00	272.00	274.50	143,498
2019-11-07	275.00	275.00	274.00	275.00	129,482
2019-11-06	274.00	276.00	273.00	274.50	11,473
2019-11-05	275.00	276.00	275.00	275.00	75,562
2019-11-04	275.00	275.00	272.00	273.00	62,612
2019-11-01	273.00	273.00	269.00	271.50	46,030
2019-10-31	274.00	274.00	268.00	271.00	14,140
2019-10-30	269.00	273.00	269.00	271.00	81,464
2019-10-29	272.00	272.00	272.00	271.00	52,075
2019-10-28	273.00	273.00	269.00	271.00	41,453
2019-10-25	272.00	272.00	270.00	270.50	66,331
2019-10-24	272.00	273.00	272.00	271.00	64,122
2019-10-23	267.00	270.00	267.00	269.50	86,053
2019-10-22	271.00	271.00	267.00	269.00	323,307
2019-10-21	274.00	274.00	274.00	272.00	16,540
2019-10-18	271.00	271.00	268.00	270.00	16,183
2019-10-17	268.00	274.00	268.00	272.50	86,387
2019-10-16	273.00	273.00	273.00	270.50	27,255
2019-10-15	272.00	272.00	269.00	270.00	29,044
2019-10-14	273.00	273.00	271.00	270.00	63,252
2019-10-11	273.00	273.00	269.00	270.50	94,222
2019-10-10	267.00	268.00	267.00	268.50	23,798
2019-10-09	266.00	269.00	266.00	268.50	8,339
2019-10-08	271.00	271.00	267.00	268.00	44,590
2019-10-07	267.00	272.00	267.00	269.50	50,409
2019-10-04	267.00	272.00	266.00	270.00	19,723
2019-10-03	267.00	273.00	266.00	265.50	102,734
2019-10-02	268.00	268.00	265.00	266.50	50,484
2019-10-01	273.00	274.00	272.00	271.00	51,574
2019-09-30	272.00	272.00	271.00	271.50	88,740
2019-09-27	270.00	273.00	269.00	271.50	61,052
2019-09-26	269.00	269.00	268.00	269.50	57,462
2019-09-25	268.00	268.00	265.00	268.50	31,611
2019-09-24	272.00	272.00	270.00	271.00	22,400
2019-09-23	271.00	271.00	268.00	272.00	36,436
2019-09-20	272.00	276.00	272.00	272.50	90,424
2019-09-19	273.00	276.00	272.00	273.00	33,227
2019-09-18	276.00	276.00	274.00	274.00	17,996
2019-09-17	275.00	275.00	273.00	272.50	16,202
2019-09-16	272.00	272.00	270.00	272.50	33,715
2019-09-13	273.00	275.00	272.00	273.50	49,109
2019-09-12	274.00	275.00	272.00	273.50	25,000
2019-09-11	272.00	275.00	271.00	272.00	61,710
2019-09-10	268.00	273.00	268.00	269.00	62,712
2019-09-09	272.00	273.00	267.00	268.50	109,067
2019-09-06	270.00	274.00	269.00	270.00	58,430
2019-09-05	274.00	274.00	269.00	270.50	27,842
2019-09-04	272.00	275.00	270.00	272.00	83,080
2019-09-03	270.00	272.00	268.00	270.00	46,520
2019-09-02	270.00	272.00	269.00	271.00	66,607
2019-08-30	265.00	268.00	265.00	267.50	61,919
2019-08-29	267.00	267.00	266.00	264.00	53,331
2019-08-28	264.00	264.00	261.00	264.00	87,172
2019-08-27	264.00	264.00	264.00	262.50	22,680
2019-08-23	264.00	264.00	264.00	262.00	14,033
2019-08-22	262.00	262.00	261.00	262.00	38,939
2019-08-21	262.00	262.00	260.00	262.50	56,063
2019-08-20	263.00	263.00	261.00	262.00	65,153
2019-08-19	263.00	264.00	263.00	263.50	43,785
2019-08-16	262.00	262.00	259.00	260.00	30,673
2019-08-15	266.00	266.00	255.00	260.50	60,792
2019-08-14	263.00	263.00	261.00	262.00	7,561
2019-08-13	261.00	266.00	261.00	266.00	142,247
2019-08-12	265.00	265.00	262.00	263.00	88,873
2019-08-09	265.00	265.00	262.00	263.50	99,665
2019-08-08	264.00	265.00	264.00	266.00	30,417
2019-08-07	262.00	265.00	262.00	262.50	173,733
2019-08-06	265.00	265.00	260.00	261.50	140,299
2019-08-05	264.00	264.00	262.00	262.50	207,387
2019-08-02	269.00	269.00	266.00	268.00	108,299
2019-08-01	274.00	274.00	273.00	274.50	99,070
2019-07-31	276.00	276.00	276.00	275.50	27,668
2019-07-30	277.00	277.00	275.00	277.00	63,958
2019-07-29	275.00	277.00	273.00	277.00	100,537
2019-07-26	272.00	272.00	269.00	271.50	45,784
2019-07-25	268.00	268.50	268.00	268.50	57,477
2019-07-24	272.00	272.00	268.00	268.50	53,222
2019-07-23	272.00	272.00	271.00	271.50	47,850
2019-07-22	269.50	270.50	269.50	270.50	65,217
2019-07-19	267.00	267.00	267.00	269.50	47,730
2019-07-18	265.00	268.00	264.00	268.00	173,699
2019-07-17	270.00	271.00	269.00	270.50	30,975
2019-07-16	269.00	271.00	268.00	270.50	95,205
2019-07-15	272.00	272.00	270.00	270.00	65,900
2019-07-12	271.00	271.00	269.00	270.50	96,756
2019-07-11	274.00	274.00	271.00	271.50	66,628
2019-07-10	274.00	274.00	271.00	272.00	20,864
2019-07-09	270.00	273.00	270.00	272.50	32,219
2019-07-08	276.00	276.00	270.00	272.00	99,155
2019-07-05	275.00	277.00	273.00	274.00	116,107
2019-07-04	276.00	276.00	275.00	276.00	66,301
2019-07-03	278.00	280.00	278.00	278.00	57,565
2019-07-02	276.00	278.00	276.00	277.00	39,212
2019-07-01	274.00	276.00	274.00	274.50	126,479
2019-06-28	272.00	272.00	271.00	271.50	48,419
2019-06-27	271.00	271.00	268.00	271.00	94,634
2019-06-26	274.00	274.00	272.00	273.50	28,158
2019-06-25	272.00	272.00	271.00	273.00	61,514
2019-06-24	270.00	270.00	270.00	271.00	54,634
2019-06-21	271.00	271.00	269.00	271.00	69,869
2019-06-20	271.00	272.00	270.00	271.00	57,414
2019-06-19	267.00	269.00	267.00	270.50	118,738
2019-06-18	268.00	270.00	268.00	270.00	48,353
2019-06-17	270.00	270.00	269.00	268.00	26,405
2019-06-14	268.00	268.00	268.00	268.50	44,990
2019-06-13	269.00	270.00	269.00	269.00	86,521
2019-06-12	267.00	269.00	267.00	268.00	73,990
2019-06-11	270.00	270.00	268.00	269.50	55,764
2019-06-10	268.00	270.00	268.00	269.50	71,902
2019-06-07	267.00	267.00	266.00	267.00	93,321
2019-06-06	263.00	265.00	262.00	264.50	135,951
2019-06-05	267.00	267.00	262.00	264.00	104,095
2019-06-04	264.00	264.00	264.00	262.50	21,048
2019-06-03	264.00	264.00	264.00	264.00	81,855
2019-05-31	263.00	264.00	262.00	264.50	45,363
2019-05-30	263.00	264.00	263.00	264.50	64,171
2019-05-29	263.00	263.00	261.00	262.50	119,282
2019-05-28	269.00	269.00	268.00	267.50	41,670
2019-05-24	268.00	268.00	268.00	267.00	34,216
2019-05-23	266.00	266.00	264.00	265.00	112,219
2019-05-22	269.00	270.00	269.00	269.50	74,867
2019-05-21	271.00	271.00	270.00	270.00	66,834
2019-05-20	269.00	269.00	269.00	269.50	63,413
2019-05-17	269.00	269.00	269.00	271.00	41,468
2019-05-16	270.50	270.50	270.50	270.50	15,414
2019-05-15	270.50	270.50	270.50	270.50	57,134
2019-05-14	271.00	273.00	271.00	270.50	45,289
2019-05-13	269.00	270.00	269.00	268.00	62,811
2019-05-10	273.00	274.00	270.00	270.00	54,066
2019-05-09	268.00	270.00	266.00	268.50	48,255
2019-05-08	272.00	272.00	272.00	271.00	76,446
2019-05-07	270.00	270.00	270.00	270.50	30,100
2019-05-03	275.00	275.00	275.00	274.50	80,224
2019-05-02	274.00	274.00	270.00	272.00	101,405
2019-04-30	274.00	274.00	273.00	272.50	58,186
2019-04-29	274.00	274.00	273.00	273.50	42,590
2019-04-26	272.00	272.00	272.00	273.00	97,621
2019-04-25	274.00	274.00	274.00	272.50	42,994
2019-04-24	272.00	273.00	272.00	273.50	60,425

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