JLG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-09-22	402.60	402.60	402.60	402.60	0
2021-09-21	402.60	402.80	402.40	402.60	9,979,449
2021-09-20	402.80	402.80	402.40	402.40	1,524,922
2021-09-17	402.60	402.80	402.40	402.80	1,507,740
2021-09-16	402.40	402.60	402.40	402.60	2,025,032
2021-09-15	402.40	402.80	402.40	402.40	430,919
2021-09-14	402.60	403.00	402.40	402.40	6,263,852
2021-09-13	403.00	403.00	402.20	402.20	12,930,072
2021-09-10	402.20	406.00	402.20	402.40	444,002
2021-09-09	402.00	402.40	402.00	402.00	13,045,859
2021-09-08	400.60	401.20	400.40	400.80	680,831
2021-09-07	407.20	407.20	400.60	400.60	2,107,845
2021-09-06	401.40	401.40	401.00	401.00	369,428
2021-09-03	404.00	404.00	401.00	401.80	390,510
2021-09-02	401.00	401.60	400.80	401.40	348,596
2021-09-01	401.00	401.60	400.60	400.60	859,953
2021-08-31	410.00	410.00	399.60	400.60	1,242,466
2021-08-30	401.00	401.00	401.00	401.00	0
2021-08-27	402.80	402.80	399.80	401.00	184,205
2021-08-26	402.00	402.00	400.60	400.60	189,656
2021-08-25	400.80	401.00	400.20	401.00	368,019
2021-08-24	401.00	401.00	399.60	400.20	1,657,324
2021-08-23	400.00	400.40	400.00	400.00	2,178,702
2021-08-20	399.60	400.60	399.20	400.60	1,235,722
2021-08-19	399.40	400.00	399.20	399.40	3,397,395
2021-08-18	399.80	400.40	399.40	399.40	878,756
2021-08-17	399.60	400.20	399.40	399.40	274,966
2021-08-16	400.20	400.20	399.60	399.60	588,134
2021-08-13	400.20	401.00	400.00	400.20	246,934
2021-08-12	399.80	400.80	399.40	400.80	29,140,305
2021-08-11	400.00	400.40	399.20	400.40	10,663,125
2021-08-10	399.40	400.00	399.20	400.00	13,179,541
2021-08-09	400.20	400.20	399.40	399.40	9,907,986
2021-08-06	400.20	400.20	399.60	400.00	3,739,168
2021-08-05	399.80	400.20	399.40	400.20	2,357,138
2021-08-04	399.60	400.60	399.40	399.40	5,327,526
2021-08-03	401.00	401.40	399.60	399.60	822,560
2021-08-02	400.60	401.00	399.60	400.00	2,226,096
2021-07-30	400.00	401.00	399.60	401.00	2,803,225
2021-07-29	400.00	400.20	399.20	399.80	3,320,857
2021-07-28	401.80	401.80	399.60	399.80	686,285
2021-07-27	399.40	400.80	399.20	400.80	1,309,182
2021-07-26	402.00	402.00	399.00	399.40	737,625
2021-07-23	399.00	399.60	399.00	399.20	5,261,168
2021-07-22	399.40	400.00	399.20	399.20	5,483,322
2021-07-21	399.20	400.80	399.00	399.20	5,674,333
2021-07-20	399.20	401.20	399.00	399.20	5,997,412
2021-07-19	399.20	399.40	399.00	399.20	5,223,480
2021-07-16	399.20	399.60	399.00	399.40	4,116,817
2021-07-15	402.60	406.60	399.00	399.00	26,113,978
2021-07-14	399.40	399.80	399.20	399.60	4,703,401
2021-07-13	401.60	401.60	399.40	399.60	7,603,884
2021-07-12	409.60	409.60	399.80	399.80	1,733,701
2021-07-09	400.00	404.60	399.00	400.20	394,140
2021-07-08	399.60	399.80	398.80	399.20	4,071,954
2021-07-07	399.60	400.00	399.20	399.20	2,562,479
2021-07-06	399.60	399.80	399.20	399.40	767,400
2021-07-05	399.40	400.00	399.20	399.40	771,303
2021-07-02	401.00	402.40	399.40	399.40	5,847,044
2021-07-01	400.80	400.80	399.40	399.40	2,980,875
2021-06-30	399.60	400.20	399.60	399.80	2,017,660
2021-06-29	400.00	401.20	399.40	399.60	4,952,409
2021-06-28	403.00	403.00	399.00	399.40	2,724,561
2021-06-25	399.20	400.20	397.00	399.40	2,137,336
2021-06-24	399.60	402.00	399.20	399.60	3,840,013
2021-06-23	400.00	400.40	399.40	400.00	1,404,885
2021-06-22	399.20	400.80	399.20	399.60	4,200,344
2021-06-21	399.60	400.40	399.20	400.00	5,001,092
2021-06-18	400.40	401.20	399.20	399.20	7,117,501
2021-06-17	402.60	403.00	400.20	400.40	1,546,136
2021-06-16	402.00	402.00	400.40	400.60	2,787,173
2021-06-15	400.60	402.20	400.40	400.60	7,180,591
2021-06-14	404.00	404.00	400.80	400.80	1,093,039
2021-06-11	400.20	401.80	400.20	401.20	2,815,131
2021-06-10	401.00	401.80	400.80	401.80	1,760,647
2021-06-09	402.40	402.80	400.60	401.00	1,955,192
2021-06-08	404.00	404.00	400.60	402.40	2,794,434
2021-06-07	401.00	404.60	400.60	401.40	2,905,266
2021-06-04	402.60	402.60	400.80	402.00	3,791,051
2021-06-03	404.20	404.80	401.00	402.00	3,384,918
2021-06-02	402.40	402.80	402.00	402.20	925,020
2021-06-01	403.00	403.60	402.00	402.20	4,815,886
2021-05-28	402.00	403.00	402.00	402.40	1,214,525
2021-05-27	403.00	403.40	401.00	402.00	5,155,672
2021-05-26	402.40	403.40	402.20	403.00	1,287,376
2021-05-25	402.00	403.20	401.00	402.60	3,329,967
2021-05-24	404.00	404.00	401.60	403.00	6,231,482
2021-05-21	405.00	405.00	402.80	403.80	6,806,795
2021-05-20	401.40	405.80	401.40	404.40	8,866,676
2021-05-19	401.00	402.00	400.40	401.60	57,779,210
2021-05-18	355.80	361.80	355.80	361.00	714,645
2021-05-17	362.00	365.80	358.20	360.40	823,905
2021-05-14	351.60	366.40	351.60	364.60	1,434,464
2021-05-13	358.00	361.20	353.80	360.20	937,292
2021-05-12	355.40	363.40	351.80	355.20	2,645,308
2021-05-11	357.00	368.80	354.20	361.60	1,476,077
2021-05-10	363.40	365.20	357.80	362.40	838,361
2021-05-07	372.20	377.40	359.20	364.00	2,708,230
2021-05-06	310.20	387.00	310.20	379.80	12,266,489
2021-05-05	307.20	319.00	306.60	317.60	3,192,258
2021-05-04	315.00	315.00	301.00	305.00	2,208,378
2021-04-30	302.00	308.80	302.00	307.20	780,479
2021-04-29	309.40	312.00	305.40	308.20	852,507
2021-04-28	318.20	318.80	312.00	315.20	1,098,868
2021-04-27	315.00	317.80	312.40	317.80	1,053,429
2021-04-26	314.20	315.40	306.80	315.40	1,378,242
2021-04-23	313.20	313.20	306.00	306.00	456,272
2021-04-22	307.40	309.40	305.80	309.40	460,454
2021-04-21	313.60	313.60	306.00	306.40	263,950
2021-04-20	312.00	312.00	307.00	307.60	369,688
2021-04-19	316.20	316.20	308.60	310.80	602,727
2021-04-16	306.00	310.80	306.00	308.80	325,386
2021-04-15	314.20	314.20	306.00	308.40	389,852
2021-04-14	309.40	310.20	306.20	306.60	245,715
2021-04-13	305.00	310.80	305.00	308.80	356,379
2021-04-12	313.40	314.80	307.40	310.60	602,403
2021-04-09	313.00	316.80	313.00	313.80	488,134
2021-04-08	315.60	318.20	313.40	316.00	586,518
2021-04-07	318.00	318.00	312.80	313.40	335,808
2021-04-06	315.80	318.20	312.60	315.20	494,689
2021-04-01	314.60	317.60	312.80	315.00	710,620
2021-03-31	312.20	316.40	311.20	313.40	687,533
2021-03-30	318.00	318.00	311.60	312.00	445,038
2021-03-29	315.00	315.80	309.00	310.80	363,990
2021-03-26	315.80	315.80	306.80	309.00	597,208
2021-03-25	312.20	314.60	311.00	313.20	357,906
2021-03-24	323.40	323.40	310.80	314.20	443,980
2021-03-23	318.00	321.60	312.60	316.20	636,044
2021-03-22	314.00	317.00	309.20	315.60	460,840
2021-03-19	301.00	314.00	301.00	314.00	1,357,870
2021-03-18	302.20	309.00	302.20	307.40	642,795
2021-03-17	302.80	310.00	302.80	309.20	492,219
2021-03-16	310.40	311.40	308.00	311.40	649,585
2021-03-15	316.00	316.00	307.20	307.80	294,249
2021-03-12	310.60	311.80	307.00	309.60	524,628
2021-03-11	320.00	320.00	309.80	312.20	436,012
2021-03-10	313.20	318.40	312.20	315.00	1,031,171
2021-03-09	311.20	319.60	309.60	316.00	1,533,263
2021-03-08	303.80	313.60	302.80	313.40	435,974
2021-03-05	312.00	316.60	300.80	303.60	809,460
2021-03-04	325.00	327.20	314.20	318.20	838,551
2021-03-03	310.00	320.40	309.00	317.60	647,155
2021-03-02	300.20	311.80	300.20	309.60	580,913
2021-03-01	309.20	309.60	300.40	302.40	717,748
2021-02-26	301.40	305.40	301.00	301.60	680,996
2021-02-25	310.00	310.00	303.80	305.80	413,509
2021-02-24	301.20	307.20	301.00	303.40	520,563
2021-02-23	301.00	306.40	300.00	302.20	1,198,144
2021-02-22	303.20	303.60	298.00	299.20	1,375,323
2021-02-19	297.80	305.00	297.80	303.00	448,603
2021-02-18	312.40	316.00	303.60	303.60	384,269
2021-02-17	318.40	318.40	313.80	314.60	374,686
2021-02-16	317.60	321.40	313.80	316.40	431,079
2021-02-15	321.20	323.00	316.20	317.60	358,403
2021-02-12	324.00	324.00	312.40	318.20	397,276
2021-02-11	316.00	317.60	314.60	317.00	442,911
2021-02-10	329.20	329.20	315.80	315.80	825,334
2021-02-09	322.80	322.80	319.20	322.00	561,988
2021-02-08	331.20	331.20	319.00	320.80	447,167
2021-02-05	326.00	334.60	324.60	327.40	336,966
2021-02-04	333.80	333.80	325.60	329.20	285,460
2021-02-03	335.00	335.00	325.60	329.80	357,100
2021-02-02	318.80	328.00	318.60	326.80	454,159
2021-02-01	317.60	323.20	315.40	318.40	289,432
2021-01-29	310.40	321.80	310.40	317.00	524,923
2021-01-28	306.60	320.40	306.60	316.80	287,811
2021-01-27	322.40	324.00	312.40	313.20	385,451
2021-01-26	334.20	334.20	321.60	322.40	627,335
2021-01-25	332.60	332.60	326.20	328.60	331,572
2021-01-22	333.40	333.40	322.20	327.60	419,361
2021-01-21	333.40	333.40	325.00	326.20	317,904
2021-01-20	325.00	331.60	323.40	327.60	287,423
2021-01-19	334.40	334.40	318.00	324.60	608,337
2021-01-18	320.00	331.00	320.00	326.80	154,535
2021-01-15	325.60	327.80	321.60	327.60	244,888
2021-01-14	340.60	340.60	327.40	329.80	579,126
2021-01-13	326.40	335.00	326.40	332.60	476,917
2021-01-12	332.00	336.20	328.00	332.20	273,391
2021-01-11	350.00	350.00	331.20	331.20	286,173
2021-01-08	354.00	356.80	345.60	345.60	2,127,057
2021-01-07	350.40	352.00	345.20	352.00	623,916
2021-01-06	346.60	348.80	338.40	348.20	684,488
2021-01-05	333.00	344.40	333.00	342.80	716,206
2021-01-04	335.20	336.60	330.80	336.00	533,085
2020-12-31	326.20	332.00	326.00	332.00	171,696
2020-12-30	330.20	338.60	328.00	329.40	486,034
2020-12-29	331.20	339.40	330.20	338.00	672,035
2020-12-24	330.60	332.00	324.80	327.40	149,630
2020-12-23	316.60	331.00	316.60	330.00	751,956
2020-12-22	322.20	328.60	322.20	325.60	388,836
2020-12-21	320.40	325.20	316.40	323.40	676,573
2020-12-18	335.20	335.20	324.00	328.00	1,148,300
2020-12-17	331.60	331.60	323.80	327.60	671,348
2020-12-16	330.40	330.40	323.40	325.20	666,965
2020-12-15	330.40	330.40	320.80	321.40	759,358
2020-12-14	330.40	330.40	321.00	321.40	308,476
2020-12-11	321.00	328.00	320.80	322.40	527,394
2020-12-10	333.40	333.40	325.20	328.20	821,903
2020-12-09	320.00	331.60	320.00	331.40	898,204
2020-12-08	319.80	326.60	319.80	324.80	376,767
2020-12-07	333.00	333.00	321.80	322.60	680,375
2020-12-04	319.20	332.40	319.20	330.40	904,122
2020-12-03	316.40	330.80	316.40	326.80	668,124
2020-12-02	323.00	323.00	316.20	319.40	783,301
2020-12-01	315.80	322.40	314.40	322.20	805,033
2020-11-30	313.00	316.80	312.00	316.40	958,037
2020-11-27	311.40	311.40	299.00	310.60	1,994,391
2020-11-26	318.60	322.60	304.40	308.40	1,637,136
2020-11-25	324.40	325.40	317.40	318.60	1,117,503
2020-11-24	324.80	326.80	320.80	325.60	421,106
2020-11-23	320.20	324.40	316.60	321.60	276,942
2020-11-20	321.80	324.80	319.00	321.40	219,966
2020-11-19	317.80	323.80	317.40	320.40	968,920
2020-11-18	319.80	322.00	314.00	322.00	4,654,970
2020-11-17	307.60	319.00	306.80	318.00	644,248
2020-11-16	306.60	311.00	305.00	309.40	1,244,414
2020-11-13	310.00	315.00	305.00	306.80	745,478
2020-11-12	307.40	314.20	304.00	313.00	525,896
2020-11-11	303.00	309.20	296.00	307.40	570,595
2020-11-10	307.60	307.60	295.20	296.00	438,103
2020-11-09	292.60	302.80	289.80	299.40	594,663
2020-11-06	288.80	290.80	287.20	288.40	439,907
2020-11-05	288.60	291.80	286.00	288.20	1,015,301
2020-11-04	280.00	286.60	280.00	286.60	1,127,800
2020-11-03	282.80	285.40	282.00	284.60	447,844
2020-11-02	282.80	282.80	276.00	280.80	508,321
2020-10-30	276.00	281.60	273.20	281.40	497,378
2020-10-29	287.20	287.20	276.00	279.60	308,495
2020-10-28	278.00	283.40	276.00	282.20	502,536
2020-10-27	293.00	295.60	282.00	283.00	453,200
2020-10-26	297.00	305.00	292.80	292.80	278,084
2020-10-23	305.00	305.00	300.20	304.20	258,824
2020-10-22	305.00	305.00	293.00	299.20	245,014
2020-10-21	304.00	304.00	296.60	298.20	248,453
2020-10-20	289.20	302.00	289.20	298.40	333,649
2020-10-16	291.00	295.20	288.40	293.20	675,567
2020-10-15	289.20	289.20	281.80	288.20	448,382
2020-10-14	294.20	296.00	290.20	290.60	229,277
2020-10-13	302.80	304.60	293.60	294.00	1,071,169
2020-10-12	303.80	306.60	302.20	303.60	329,517
2020-10-09	300.20	303.80	299.80	301.80	295,644
2020-10-08	289.20	304.00	289.20	298.40	366,573
2020-10-07	301.20	301.20	293.80	296.40	874,741
2020-10-06	309.60	309.60	299.40	299.60	414,722
2020-10-05	306.80	307.40	302.40	305.00	289,045
2020-10-02	305.00	308.60	300.80	303.40	579,861
2020-10-01	307.40	314.60	305.40	308.00	734,465
2020-09-30	308.40	316.40	308.40	313.60	727,083
2020-09-29	322.80	322.80	311.80	317.40	706,417
2020-09-28	320.20	320.20	312.60	318.40	634,365
2020-09-25	302.40	314.80	295.60	314.80	828,997
2020-09-24	301.00	302.60	292.40	297.00	1,036,499
2020-09-23	303.00	306.20	299.00	305.40	872,894
2020-09-22	294.00	300.80	292.20	300.00	842,389
2020-09-21	300.60	300.60	292.20	297.60	1,492,372
2020-09-18	295.00	304.20	290.80	304.20	1,818,991
2020-09-17	281.60	286.80	281.60	284.80	552,177
2020-09-16	273.00	288.00	273.00	285.20	557,152
2020-09-15	272.60	281.60	272.60	280.20	587,083
2020-09-14	286.20	286.20	278.40	279.60	626,305
2020-09-11	276.20	283.00	276.20	280.20	355,684
2020-09-10	275.00	283.40	275.00	279.40	179,202
2020-09-09	278.00	283.00	278.00	279.40	381,215
2020-09-08	274.00	282.40	271.40	277.60	448,422
2020-09-07	282.20	282.20	277.60	278.70	319,047
2020-09-04	274.60	280.60	273.00	277.60	710,377
2020-09-03	278.00	288.60	273.60	275.90	847,929
2020-09-02	275.40	286.40	275.40	282.80	707,513
2020-09-01	287.60	287.60	279.00	281.90	464,859
2020-08-28	286.60	288.80	282.00	285.60	579,230
2020-08-27	287.00	290.80	285.20	286.90	900,631
2020-08-26	280.00	288.80	280.00	288.40	603,763
2020-08-25	284.00	288.40	282.00	282.60	347,028
2020-08-24	299.00	299.00	281.40	283.60	994,857
2020-08-21	289.80	293.60	281.80	293.40	793,707
2020-08-20	296.80	297.00	279.40	283.10	3,132,692
2020-08-19	296.20	306.20	296.20	303.80	1,030,928
2020-08-18	292.00	302.40	288.60	300.10	1,228,821
2020-08-17	282.60	292.00	282.60	291.00	1,254,197
2020-08-14	293.80	293.80	288.60	289.80	517,179
2020-08-13	296.80	307.20	296.00	296.60	486,094
2020-08-12	284.60	291.20	284.60	289.80	643,871
2020-08-11	290.60	290.60	283.00	286.70	2,246,950
2020-08-10	283.00	286.00	281.60	284.40	440,788
2020-08-07	283.80	286.20	283.40	284.60	343,745
2020-08-06	279.20	285.80	279.20	285.10	1,480,645
2020-08-05	287.20	287.80	284.40	285.20	4,068,225
2020-08-04	285.00	290.80	284.20	284.50	926,414
2020-08-03	294.80	294.80	285.00	287.00	2,026,495
2020-07-31	297.40	301.00	295.60	297.20	87,436
2020-07-30	300.80	301.00	294.80	299.20	75,303
2020-07-29	298.60	303.00	298.00	299.20	434,670
2020-07-28	299.40	309.80	299.40	301.90	476,685
2020-07-27	307.20	307.40	302.60	306.70	481,685
2020-07-24	308.00	308.80	304.60	307.20	601,116
2020-07-23	299.80	309.20	299.80	307.50	487,542
2020-07-22	305.00	310.60	305.00	307.60	467,856
2020-07-21	310.20	310.40	304.60	305.70	370,445
2020-07-20	300.00	304.20	297.40	300.80	109,856
2020-07-17	303.60	303.60	296.00	300.80	537,167
2020-07-16	300.00	309.60	299.80	304.20	1,036,719
2020-07-15	286.40	303.40	282.40	301.10	946,230
2020-07-14	277.60	280.60	275.40	280.10	459,379
2020-07-13	281.60	287.60	278.00	279.50	373,011
2020-07-10	278.80	289.00	278.80	280.70	514,830
2020-07-09	294.00	296.80	285.20	286.60	663,282
2020-07-08	296.80	306.00	291.20	292.00	554,143
2020-07-07	302.00	305.60	295.00	304.90	1,698,917
2020-07-06	314.80	314.80	301.80	302.10	457,136
2020-07-03	301.00	309.40	300.20	308.10	583,163
2020-07-02	311.40	312.20	306.40	306.70	655,027
2020-07-01	338.80	338.80	305.80	315.30	1,656,719
2020-06-30	364.20	364.40	346.40	357.00	130,389
2020-06-29	355.40	363.80	354.60	367.70	181,345
2020-06-26	360.60	367.40	360.60	356.00	219,633
2020-06-25	347.20	356.00	347.20	355.30	210,501
2020-06-24	355.00	359.20	354.20	359.20	82,420
2020-06-23	353.60	359.40	353.60	359.20	247,827
2020-06-22	344.80	356.60	344.80	355.10	171,121
2020-06-19	357.80	360.00	353.40	354.20	284,895
2020-06-18	350.60	364.00	350.60	354.20	351,217
2020-06-17	350.40	359.40	350.40	350.70	107,348
2020-06-16	345.00	353.80	338.80	350.70	414,145
2020-06-15	334.60	340.60	333.00	336.20	492,369
2020-06-12	336.00	347.00	336.00	342.00	200,918
2020-06-11	341.80	351.40	339.20	345.20	374,826
2020-06-10	336.60	345.00	336.60	344.70	605,055
2020-06-09	341.40	349.00	337.60	339.70	325,623
2020-06-08	352.40	363.80	347.80	349.70	516,203
2020-06-05	365.80	365.80	353.80	360.30	396,556
2020-06-04	342.00	362.80	342.00	357.30	538,794
2020-06-03	353.80	361.00	350.60	355.60	644,617
2020-06-02	354.40	354.40	345.40	349.20	705,329
2020-06-01	357.40	357.80	349.80	351.30	323,275
2020-05-29	362.20	368.00	352.00	366.90	347,415
2020-05-28	380.40	380.40	360.80	366.90	407,555
2020-05-27	367.00	372.60	362.60	363.30	245,786
2020-05-26	350.00	365.00	350.00	363.30	928,357
2020-05-22	340.60	351.80	339.20	350.00	274,542
2020-05-21	344.20	354.20	344.20	350.00	376,503
2020-05-20	351.00	356.00	350.40	352.10	482,112
2020-05-19	370.60	370.60	352.80	354.70	955,036
2020-05-18	380.80	380.80	360.80	361.50	284,678
2020-05-15	355.20	365.20	351.40	362.40	535,907
2020-05-14	353.20	358.60	343.40	347.90	862,054
2020-05-13	355.80	366.20	355.80	361.40	488,910
2020-05-12	366.40	374.00	363.80	365.50	1,351,301
2020-05-11	371.00	376.40	364.20	375.10	1,010,552
2020-05-07	369.60	369.60	361.00	365.70	660,565
2020-05-06	371.00	371.00	359.20	362.20	596,973
2020-05-05	366.80	367.60	359.40	362.70	1,158,751
2020-05-04	365.00	365.00	347.60	356.50	525,754
2020-05-01	354.80	358.80	352.80	355.60	476,474
2020-04-30	360.40	370.80	355.40	367.30	780,657
2020-04-29	354.60	371.20	352.00	367.30	849,453
2020-04-28	346.80	356.80	346.00	346.70	244,348
2020-04-27	341.60	349.20	340.00	346.70	530,898
2020-04-24	319.20	337.80	319.20	336.00	1,139,635
2020-04-23	328.60	338.00	316.20	324.70	2,581,071
2020-04-22	318.20	326.40	316.60	319.70	282,884
2020-04-21	318.60	327.20	312.00	319.70	504,600
2020-04-20	342.00	342.00	325.00	325.60	602,481
2020-04-17	339.40	343.00	333.40	334.90	718,948
2020-04-16	331.40	334.80	324.80	331.20	966,258
2020-04-15	334.00	334.00	324.00	330.20	499,376
2020-04-14	348.20	351.20	334.20	345.70	201,022
2020-04-09	348.00	352.20	342.20	345.70	2,152,835
2020-04-08	331.20	344.40	331.20	340.50	679,730
2020-04-07	341.40	350.20	341.00	334.50	295,736
2020-04-06	336.00	344.60	331.80	319.10	285,651
2020-04-03	334.60	337.40	322.00	326.40	5,548
2020-04-03	334.60	337.40	318.20	319.10	305,686
2020-04-02	336.20	336.20	317.40	326.40	435,655
2020-04-02	336.20	336.20	317.40	328.90	137,062
2020-04-01	329.60	339.80	327.60	330.00	580,546
2020-04-01	329.60	339.80	327.60	339.60	181,961
2020-03-31	336.60	341.20	330.80	330.90	252,475
2020-03-30	338.60	338.60	324.80	329.40	123,543
2020-03-27	326.80	334.20	320.80	332.90	608,632
2020-03-26	321.00	336.20	321.00	329.10	227,852
2020-03-25	323.40	333.00	315.80	316.80	186,526
2020-03-24	298.40	311.00	292.00	293.80	270,911
2020-03-23	292.40	302.00	291.20	292.40	174,507
2020-03-20	298.60	312.40	297.20	291.30	221,085
2020-03-19	308.40	323.80	301.60	308.80	450,014
2020-03-18	299.40	303.00	290.40	307.60	136,869
2020-03-17	308.00	310.20	296.20	302.00	649,964
2020-03-16	326.20	326.20	293.80	331.10	391,028
2020-03-13	326.20	346.20	322.20	319.50	728,064
2020-03-12	320.00	323.00	314.80	334.50	427,736
2020-03-11	340.40	340.40	331.40	334.20	314,469
2020-03-10	330.80	342.80	322.80	322.80	954,556
2020-03-09	351.20	351.20	321.80	322.80	746,747
2020-03-06	338.00	342.60	326.60	339.00	2,372,271
2020-03-05	359.80	359.80	344.20	356.90	1,058,916
2020-03-04	361.60	363.80	356.60	357.70	1,223,854
2020-03-03	349.80	362.00	349.60	341.40	972,098
2020-03-02	344.40	344.40	334.00	335.70	685,717
2020-02-28	325.20	331.00	318.60	329.40	880,312
2020-02-27	331.60	336.00	324.80	339.50	521,274
2020-02-26	346.00	346.00	336.00	343.30	251,215
2020-02-25	357.00	357.00	341.40	351.20	218,627
2020-02-24	351.60	356.20	349.60	360.60	227,427
2020-02-21	353.60	360.80	350.80	360.60	581,040
2020-02-20	359.60	362.60	355.40	356.30	516,745
2020-02-19	368.00	368.00	358.80	358.90	4,953,233
2020-02-18	363.60	365.60	362.20	363.80	1,489,178
2020-02-17	357.80	364.60	357.60	364.00	242,525
2020-02-14	354.80	358.00	354.40	357.60	185,926
2020-02-13	356.20	357.20	351.20	354.00	311,758
2020-02-12	342.80	356.40	342.80	353.90	595,164
2020-02-11	356.00	358.40	347.40	347.60	245,990
2020-02-10	349.00	350.80	346.20	349.50	318,372
2020-02-07	341.20	349.80	341.20	348.40	679,671
2020-02-06	353.40	353.40	342.80	346.90	3,552,884
2020-02-05	345.00	352.00	344.40	345.50	1,366,587
2020-02-04	348.60	355.40	348.60	351.40	500,200
2020-02-03	362.20	362.20	351.00	353.20	377,595
2020-01-31	365.00	365.00	356.20	358.20	192,636
2020-01-30	366.80	366.80	356.80	358.20	278,571
2020-01-29	362.60	365.00	361.40	363.30	263,833
2020-01-28	371.00	371.00	360.40	362.10	285,428
2020-01-27	375.00	375.00	362.20	364.00	485,063
2020-01-24	370.00	376.20	370.00	373.40	509,333
2020-01-23	383.00	383.00	370.80	372.40	1,688,713
2020-01-22	385.20	389.80	385.20	388.10	527,058
2020-01-21	386.60	390.80	386.60	389.10	296,001
2020-01-20	390.00	396.80	387.00	392.60	1,877,002
2020-01-17	371.00	390.00	371.00	387.30	905,936
2020-01-16	378.20	384.60	377.60	378.60	544,337
2020-01-15	393.00	393.00	377.40	383.10	760,119
2020-01-14	395.60	395.60	385.20	386.30	731,939
2020-01-13	391.80	391.80	385.40	387.90	565,790
2020-01-10	377.00	385.20	377.00	384.50	343,580
2020-01-09	384.40	384.40	376.00	380.90	387,008
2020-01-08	375.20	378.40	372.60	376.00	226,507
2020-01-07	379.80	384.20	375.20	379.40	751,925
2020-01-06	382.40	384.40	377.00	383.90	368,801
2020-01-03	390.00	390.00	380.40	382.80	252,053
2020-01-02	380.00	388.00	380.00	387.00	358,928
2019-12-31	377.80	382.00	377.80	380.30	86,666
2019-12-30	381.40	382.80	379.00	378.90	163,075
2019-12-27	374.40	381.00	374.40	380.60	315,904
2019-12-24	377.80	379.20	373.80	375.90	88,186
2019-12-23	372.40	379.60	370.60	376.20	429,942
2019-12-20	367.20	372.80	365.20	370.70	713,656
2019-12-19	360.20	371.60	360.20	365.60	645,480
2019-12-18	370.00	370.00	363.40	367.90	426,643
2019-12-17	367.60	371.80	361.60	367.70	835,195
2019-12-16	356.80	373.60	356.80	369.60	1,057,566
2019-12-13	360.00	369.00	358.60	364.10	1,627,920
2019-12-12	387.20	388.00	321.00	358.30	2,224,053
2019-12-11	394.40	402.00	391.00	394.40	445,026
2019-12-10	395.00	400.80	395.00	399.80	525,862
2019-12-09	400.00	402.20	396.80	400.60	693,987
2019-12-06	395.40	402.40	395.40	396.50	160,160
2019-12-05	394.40	400.60	394.40	396.00	331,626
2019-12-04	381.00	396.40	381.00	396.00	705,701
2019-12-03	383.40	391.20	383.40	387.60	473,152
2019-12-02	381.80	387.20	379.60	385.30	552,988
2019-11-29	376.00	384.00	376.00	380.10	233,180
2019-11-28	389.20	389.20	380.00	384.60	297,585
2019-11-27	375.00	380.20	374.40	379.80	477,630
2019-11-26	359.20	373.60	359.20	372.50	574,512
2019-11-25	356.60	368.60	356.60	368.30	535,259
2019-11-22	358.00	366.60	357.80	364.60	342,448
2019-11-21	360.60	368.60	360.60	367.10	401,964
2019-11-20	368.40	372.80	368.40	369.70	375,452
2019-11-19	369.80	372.80	365.00	372.40	443,696
2019-11-18	363.00	367.00	362.00	364.90	460,797
2019-11-15	361.80	363.00	357.40	360.70	605,801
2019-11-14	360.20	360.60	357.80	358.20	155,702
2019-11-13	360.60	360.60	358.00	359.40	916,219
2019-11-12	361.80	365.80	356.60	362.60	598,741
2019-11-11	355.40	364.00	355.40	362.80	408,417
2019-11-08	357.00	367.20	357.00	363.10	204,506
2019-11-07	360.40	367.20	360.40	365.80	334,369
2019-11-06	366.60	366.80	361.00	361.60	180,522
2019-11-05	364.60	368.00	363.20	365.10	249,475
2019-11-04	368.80	371.60	365.60	366.30	256,629
2019-11-01	366.80	368.00	363.40	366.90	336,318
2019-10-31	365.40	368.60	364.80	365.00	235,727
2019-10-30	364.60	367.60	362.20	367.20	405,095
2019-10-29	365.00	367.20	364.00	365.60	373,804
2019-10-28	365.00	366.00	361.00	365.60	379,246
2019-10-25	359.00	365.80	359.00	364.20	616,670
2019-10-24	369.80	369.80	363.00	364.00	317,215
2019-10-23	365.60	369.80	365.60	368.20	412,971
2019-10-22	371.80	374.20	368.60	369.60	463,622
2019-10-21	381.20	381.20	373.20	375.80	410,311
2019-10-18	376.20	380.00	373.60	379.00	588,025
2019-10-17	380.40	385.20	376.60	378.10	551,517
2019-10-16	380.40	382.40	372.60	379.80	745,860
2019-10-15	378.40	381.00	372.60	375.10	354,860
2019-10-14	373.60	376.80	371.00	375.10	449,734
2019-10-11	351.20	372.60	351.00	372.50	942,007
2019-10-10	357.00	357.00	351.40	353.40	125,643
2019-10-09	353.00	356.60	353.00	353.40	366,334
2019-10-08	357.20	357.20	352.40	353.20	410,658
2019-10-07	360.40	362.40	353.80	354.00	572,566
2019-10-04	359.80	363.40	355.40	356.80	269,633
2019-10-03	366.00	366.00	359.80	360.20	392,390
2019-10-02	363.00	368.20	362.40	363.20	499,144
2019-10-01	367.20	367.60	365.20	366.20	5,644,780
2019-09-30	360.40	367.00	359.80	366.10	492,675
2019-09-27	364.80	364.80	360.20	363.30	400,903
2019-09-26	350.20	362.20	350.20	360.40	456,024
2019-09-25	357.40	359.00	357.00	357.80	388,363
2019-09-24	350.60	357.60	350.60	357.20	2,513,544
2019-09-23	357.60	357.60	354.40	356.50	201,781
2019-09-20	359.60	361.20	355.20	356.00	878,905
2019-09-19	358.40	359.00	352.20	358.90	736,127
2019-09-18	359.20	361.40	356.60	357.60	1,453,900
2019-09-17	355.00	358.80	355.00	358.20	559,863
2019-09-16	360.80	360.80	355.00	357.20	417,567
2019-09-13	354.80	359.00	354.80	358.40	587,209
2019-09-12	359.00	359.00	353.60	356.60	371,730
2019-09-11	357.00	358.80	355.60	356.70	611,118
2019-09-10	359.40	359.40	355.40	357.40	438,416
2019-09-09	360.20	360.20	356.40	358.10	650,268
2019-09-06	354.40	358.80	351.40	358.00	789,402
2019-09-05	356.00	357.40	354.00	355.10	788,812
2019-09-04	356.80	357.80	352.40	355.20	1,404,542
2019-09-03	355.00	355.00	350.20	353.70	695,657
2019-09-02	350.00	357.80	349.20	350.20	929,026
2019-08-30	351.80	355.80	351.80	353.60	727,346
2019-08-29	350.00	354.20	350.00	353.60	761,385
2019-08-28	350.20	353.40	350.00	353.60	1,040,697
2019-08-27	354.00	355.00	349.80	354.20	1,290,302
2019-08-23	362.20	363.20	352.00	359.90	1,019,806
2019-08-22	369.00	370.00	344.80	359.90	3,401,789
2019-08-21	374.40	384.00	374.40	379.20	272,247
2019-08-20	388.00	388.00	382.00	383.80	221,924
2019-08-19	372.60	386.60	372.60	385.60	792,256
2019-08-16	382.00	382.60	379.20	381.00	367,403
2019-08-15	379.60	379.60	371.00	373.00	459,887
2019-08-14	381.40	384.60	376.60	377.40	401,634
2019-08-13	385.60	386.20	380.60	384.60	236,292
2019-08-12	392.20	392.20	387.60	387.70	680,369
2019-08-09	395.80	395.80	385.80	389.50	589,409
2019-08-08	392.60	392.60	382.60	387.20	281,850
2019-08-07	384.40	388.20	383.40	385.40	704,166
2019-08-06	372.00	383.60	372.00	382.60	615,468
2019-08-05	380.00	381.20	375.40	377.60	428,550
2019-08-02	381.40	386.60	379.80	383.80	389,873
2019-08-01	378.40	386.00	376.00	385.00	400,817
2019-07-31	384.60	387.40	384.60	385.60	360,389
2019-07-30	380.00	387.60	379.20	387.00	595,243
2019-07-29	380.00	384.40	380.00	380.20	258,635
2019-07-26	382.20	383.40	378.80	380.00	176,660
2019-07-25	387.80	387.80	381.60	383.90	348,890
2019-07-24	387.80	387.80	381.40	383.90	376,532
2019-07-23	384.60	384.60	380.60	381.80	407,170
2019-07-22	380.00	382.80	379.80	381.20	407,867
2019-07-19	387.60	387.60	380.20	381.80	227,816
2019-07-18	381.20	385.60	381.00	384.00	273,911
2019-07-17	370.80	386.40	370.80	386.10	554,405
2019-07-16	383.80	383.80	374.80	380.50	564,291
2019-07-15	385.00	385.00	380.00	381.10	597,474
2019-07-12	377.00	382.20	377.00	382.10	319,388
2019-07-11	386.00	386.00	378.00	379.90	423,739
2019-07-10	381.20	382.60	377.60	380.70	474,324
2019-07-09	381.20	383.00	376.40	378.00	473,861
2019-07-08	390.80	391.20	382.40	383.10	490,190
2019-07-05	393.00	393.60	387.80	388.00	198,604
2019-07-04	392.20	395.80	390.80	390.90	207,553
2019-07-03	391.00	398.40	391.00	393.80	361,041
2019-07-02	390.00	393.00	388.40	391.60	451,869
2019-07-01	391.40	394.00	383.80	390.60	799,444
2019-06-28	390.60	394.20	386.40	393.60	717,567
2019-06-27	390.40	392.60	387.80	391.80	506,576
2019-06-26	386.00	390.40	386.00	388.50	356,844
2019-06-25	390.40	390.40	380.60	388.80	290,855
2019-06-24	383.00	385.20	377.00	384.70	298,280
2019-06-21	389.80	389.80	374.20	385.50	415,236
2019-06-20	387.60	388.00	383.80	385.50	241,734
2019-06-19	374.80	385.60	374.60	385.30	982,872
2019-06-18	376.40	376.40	369.40	374.20	858,489
2019-06-17	374.80	376.40	371.40	372.50	440,875
2019-06-14	387.20	387.20	373.60	374.00	848,031
2019-06-13	385.40	385.40	379.60	380.80	382,148
2019-06-12	381.60	381.60	378.00	378.30	413,593
2019-06-11	382.20	382.20	377.60	378.70	726,554
2019-06-10	382.00	382.00	376.40	379.80	399,415
2019-06-07	372.40	379.20	372.40	378.00	382,004
2019-06-06	368.00	378.20	368.00	377.50	434,934
2019-06-05	367.20	377.40	355.40	372.30	626,154
2019-06-04	381.40	382.60	374.80	377.30	432,130
2019-06-03	388.80	388.80	383.00	384.70	272,334
2019-05-31	399.80	399.80	388.40	390.80	466,094
2019-05-30	397.20	397.20	389.20	390.80	254,915
2019-05-29	391.00	396.80	390.20	391.30	395,165
2019-05-28	388.20	397.20	387.80	395.80	727,643
2019-05-24	387.00	388.80	385.20	388.30	463,686
2019-05-23	383.20	386.20	378.80	386.10	848,475
2019-05-22	387.80	389.20	384.60	385.80	715,126
2019-05-21	373.20	388.60	373.20	387.80	847,110
2019-05-20	381.00	386.40	381.00	382.50	281,467
2019-05-17	387.80	390.80	387.80	389.30	316,167
2019-05-16	387.20	388.00	386.00	385.90	846,723
2019-05-15	383.00	387.20	382.40	385.70	369,714
2019-05-14	379.80	382.60	376.40	382.40	487,331
2019-05-13	380.20	380.40	376.20	376.40	295,812
2019-05-10	380.80	383.20	377.20	377.30	292,576
2019-05-09	384.40	384.40	377.20	377.30	368,380
2019-05-08	378.00	383.80	375.60	381.90	528,560
2019-05-07	381.00	384.80	375.60	375.80	459,837
2019-05-03	390.40	390.40	380.60	383.70	300,615
2019-05-02	383.80	383.80	379.40	382.70	359,472
2019-05-01	385.80	386.40	378.80	380.80	260,958
2019-04-30	384.40	389.80	383.00	383.00	424,737
2019-04-29	397.20	397.20	387.40	388.20	288,338
2019-04-26	396.00	396.00	389.40	390.70	312,181
2019-04-25	394.20	394.20	390.20	390.70	188,570
2019-04-24	385.00	390.80	385.00	389.80	361,650
2019-04-23	382.40	386.40	382.20	386.00	866,168
2019-04-18	388.20	389.20	381.20	383.80	680,191

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	259,525,149
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	182,304,185
Premier African Minerals (PREM)	0.1875	168,471,478