KAZ.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-05-10	848.80	850.40	848.80	849.00	376,205
2021-05-07	850.00	850.40	849.00	849.00	302,015
2021-05-06	849.00	850.00	848.60	849.00	7,220,496
2021-05-05	848.80	850.00	848.80	849.20	367,772
2021-05-04	848.20	850.00	848.20	849.00	468,519
2021-05-03	848.40	848.40	848.40	848.40	0
2021-04-30	850.00	850.00	848.40	848.40	566,325
2021-04-29	850.00	850.00	848.80	848.80	705,161
2021-04-28	850.00	850.40	848.00	848.00	2,621,183
2021-04-27	849.00	850.20	849.00	849.20	728,520
2021-04-26	849.00	850.00	843.60	849.40	651,553
2021-04-23	849.80	850.00	848.80	849.00	376,998
2021-04-22	850.00	850.00	848.80	848.80	484,882
2021-04-21	849.60	850.00	848.80	848.80	659,443
2021-04-20	849.20	850.40	848.40	848.80	1,139,340
2021-04-19	849.00	851.60	848.00	848.80	1,001,366
2021-04-16	850.20	850.40	848.60	849.00	1,245,837
2021-04-15	848.60	850.60	848.60	850.00	1,083,086
2021-04-14	849.00	850.60	848.60	848.80	2,437,249
2021-04-13	850.00	850.00	848.20	848.60	7,668,093
2021-04-12	868.00	869.80	859.00	866.20	4,659,821
2021-04-09	866.00	868.80	861.80	868.80	2,266,220
2021-04-08	864.80	867.00	857.60	866.20	1,490,193
2021-04-07	858.80	867.00	858.80	865.60	1,392,696
2021-04-06	866.00	870.00	865.00	865.00	2,188,213
2021-04-05	867.80	867.80	867.80	867.80	0
2021-04-02	867.80	867.80	867.80	867.80	0
2021-04-01	866.00	870.00	866.00	867.80	2,008,243
2021-03-31	866.80	869.60	865.00	867.00	3,709,787
2021-03-30	865.40	868.60	864.20	866.40	935,757
2021-03-29	864.00	866.20	862.00	865.00	12,447,948
2021-03-26	862.00	866.20	861.20	864.60	37,834,582
2021-03-25	847.80	851.40	832.20	840.00	790,499
2021-03-24	826.20	854.60	825.00	854.60	1,050,485
2021-03-23	834.80	835.40	825.80	826.00	801,240
2021-03-22	841.40	841.40	822.80	831.00	1,015,368
2021-03-19	839.80	846.40	829.60	838.40	5,192,468
2021-03-18	845.60	857.00	840.20	856.60	664,130
2021-03-17	845.00	858.40	838.20	850.40	818,323
2021-03-16	843.20	843.20	830.00	839.60	529,637
2021-03-15	832.60	838.40	822.60	835.00	590,372
2021-03-12	820.00	835.00	815.60	821.00	1,196,746
2021-03-11	822.00	838.60	820.20	828.20	478,501
2021-03-10	816.80	819.00	811.20	815.00	524,507
2021-03-09	809.00	818.00	806.00	815.00	1,620,111
2021-03-08	826.40	826.40	811.60	811.60	728,909
2021-03-05	820.00	830.20	814.00	820.00	4,032,220
2021-03-04	813.00	830.40	813.00	820.00	1,720,962
2021-03-03	820.60	844.80	820.60	828.20	2,018,152
2021-03-02	848.40	853.20	837.80	838.00	11,839,311
2021-03-01	830.00	849.40	830.00	848.20	1,118,199
2021-02-26	850.00	850.00	825.40	834.60	2,913,382
2021-02-25	850.00	860.00	840.20	853.20	2,104,923
2021-02-24	869.40	869.40	845.00	846.40	577,582
2021-02-23	870.00	870.00	842.40	851.80	1,399,295
2021-02-22	856.00	862.40	845.60	858.00	1,290,188
2021-02-19	819.80	860.00	819.80	853.60	1,727,621
2021-02-18	819.00	834.20	818.20	826.00	603,405
2021-02-17	801.00	832.40	801.00	823.60	1,373,156
2021-02-16	818.80	823.60	809.80	814.60	656,861
2021-02-15	805.00	819.00	801.20	819.00	950,450
2021-02-12	801.00	806.00	795.80	804.40	1,260,567
2021-02-11	810.00	819.40	795.20	807.00	913,672
2021-02-10	814.60	815.20	805.20	811.00	1,500,969
2021-02-09	812.00	812.40	803.80	806.00	480,991
2021-02-08	802.00	818.00	795.00	806.20	567,677
2021-02-05	799.00	801.80	796.00	800.60	727,675
2021-02-04	790.20	800.80	789.20	799.00	7,231,838
2021-02-03	755.00	774.20	755.00	773.60	1,318,445
2021-02-02	734.80	803.80	727.20	758.20	2,573,588
2021-02-01	735.00	745.40	730.60	745.20	840,629
2021-01-29	723.00	742.20	718.60	725.00	759,152
2021-01-28	705.00	728.20	700.40	724.00	1,144,020
2021-01-27	759.80	759.80	703.00	720.00	1,675,703
2021-01-26	730.20	751.80	730.00	742.00	460,680
2021-01-25	747.00	768.20	738.40	743.00	1,097,924
2021-01-22	765.00	769.20	749.80	759.40	4,288,850
2021-01-21	753.20	785.80	740.00	765.00	2,155,653
2021-01-20	727.00	751.40	727.00	751.20	780,837
2021-01-19	735.00	735.00	722.80	727.20	372,793
2021-01-18	720.00	731.40	720.00	720.60	305,364
2021-01-15	730.00	731.80	718.40	731.40	2,478,014
2021-01-14	723.40	730.40	715.00	726.20	1,591,655
2021-01-13	715.00	723.00	715.00	716.60	2,345,657
2021-01-12	723.80	723.80	713.20	721.40	7,601,906
2021-01-11	710.00	720.40	704.60	719.00	4,173,861
2021-01-08	712.00	718.20	701.80	706.60	673,413
2021-01-07	691.00	708.00	683.00	708.00	1,191,714
2021-01-06	668.00	685.40	660.00	679.40	1,846,390
2021-01-05	666.00	669.00	650.00	668.40	559,720
2021-01-04	660.80	668.60	655.40	666.40	851,273
2021-01-01	660.00	660.00	660.00	660.00	0
2020-12-31	645.20	660.00	645.20	660.00	357,507
2020-12-30	658.00	658.00	651.60	651.60	292,016
2020-12-29	651.00	660.40	650.40	654.80	404,754
2020-12-28	653.00	653.00	653.00	653.00	0
2020-12-25	653.00	653.00	653.00	653.00	0
2020-12-24	645.80	657.80	645.80	653.00	107,348
2020-12-23	644.40	649.60	644.20	649.60	881,702
2020-12-22	650.00	650.00	645.60	646.00	250,739
2020-12-21	645.20	653.40	643.20	645.60	553,524
2020-12-18	653.00	655.00	647.60	650.00	586,457
2020-12-17	655.00	655.20	647.00	647.00	291,400
2020-12-16	645.00	652.00	645.00	650.00	514,939
2020-12-15	644.80	646.60	642.00	645.80	686,684
2020-12-14	658.00	658.00	641.00	641.00	1,534,061
2020-12-11	662.00	665.00	648.80	648.80	716,958
2020-12-10	659.80	664.60	653.40	660.00	1,055,762
2020-12-09	658.00	660.00	654.60	655.60	819,761
2020-12-08	643.80	655.00	642.20	655.00	1,377,307
2020-12-07	658.80	661.40	654.60	656.80	440,214
2020-12-04	659.80	662.40	654.80	661.80	1,509,149
2020-12-03	650.00	660.00	645.60	659.80	875,398
2020-12-02	648.60	657.80	640.80	650.80	1,701,274
2020-12-01	641.00	645.40	638.20	643.20	1,338,309
2020-11-30	640.00	641.00	636.80	640.80	1,671,259
2020-11-27	637.20	640.60	636.80	639.80	1,317,931
2020-11-26	643.40	643.40	636.40	638.00	768,623
2020-11-25	639.60	640.60	634.80	640.20	1,085,628
2020-11-24	635.00	639.60	634.40	638.00	547,149
2020-11-23	641.00	641.00	632.00	632.00	1,260,818
2020-11-20	635.20	644.00	635.00	635.00	2,227,781
2020-11-19	636.40	640.40	635.20	640.00	636,007
2020-11-18	650.00	650.00	638.20	640.00	1,966,532
2020-11-17	646.00	651.00	645.60	650.00	1,907,875
2020-11-16	640.00	651.00	640.00	646.00	3,406,827
2020-11-13	639.00	642.80	639.00	639.40	2,448,677
2020-11-12	638.80	642.20	635.00	642.00	3,053,334
2020-11-11	630.00	643.80	630.00	640.00	6,302,837
2020-11-10	628.20	633.20	628.00	630.60	6,641,986
2020-11-09	628.00	630.80	627.00	627.00	3,161,852
2020-11-06	629.40	629.60	627.60	628.00	2,597,356
2020-11-05	625.20	629.40	625.20	628.00	4,365,482
2020-11-04	625.00	632.60	621.20	632.60	5,930,978
2020-11-03	629.40	629.40	624.80	625.00	4,830,313
2020-11-02	628.00	630.00	626.00	626.00	3,506,218
2020-10-30	629.00	630.00	624.80	630.00	5,723,496
2020-10-29	625.00	630.80	624.80	630.00	10,818,922
2020-10-28	635.00	635.00	620.00	628.00	16,806,681
2020-10-27	573.80	578.60	562.40	570.80	1,274,688
2020-10-26	590.00	590.00	577.40	579.00	781,306
2020-10-23	579.20	598.80	577.60	590.00	1,204,114
2020-10-22	590.00	590.40	575.80	580.60	817,082
2020-10-21	586.80	598.00	577.20	588.60	1,009,090
2020-10-20	562.20	586.80	562.20	583.80	768,029
2020-10-16	558.60	582.00	558.60	568.40	1,159,143
2020-10-15	548.00	571.80	548.00	564.60	1,311,664
2020-10-14	542.00	565.20	542.00	560.60	710,059
2020-10-13	551.00	561.20	547.80	549.20	1,202,271
2020-10-12	540.80	552.60	528.40	550.00	1,236,551
2020-10-09	517.00	536.20	517.00	530.20	1,437,047
2020-10-08	515.00	521.60	511.40	511.40	471,271
2020-10-07	509.80	521.60	504.80	520.20	720,221
2020-10-06	515.80	517.80	509.40	509.80	821,485
2020-10-05	517.60	520.00	510.20	518.60	427,419
2020-10-02	515.20	515.20	502.40	512.40	817,717
2020-10-01	530.00	530.60	506.20	511.40	1,200,545
2020-09-30	520.00	526.00	513.20	524.00	1,491,909
2020-09-29	540.00	540.00	523.00	524.60	856,666
2020-09-28	541.00	541.00	528.00	531.80	764,366
2020-09-25	537.40	544.20	522.60	528.00	815,236
2020-09-24	550.00	550.20	516.20	531.80	2,224,314
2020-09-23	561.00	569.80	551.20	551.20	967,613
2020-09-22	550.00	563.20	550.00	555.60	948,758
2020-09-21	580.00	583.20	551.40	554.20	1,169,104
2020-09-18	592.60	592.80	584.60	588.00	1,286,932
2020-09-17	585.00	585.00	574.00	580.00	942,199
2020-09-16	579.80	588.00	573.20	587.60	926,330
2020-09-15	585.00	589.20	575.60	580.00	604,896
2020-09-14	583.60	596.80	579.60	580.40	443,437
2020-09-11	565.80	584.40	565.80	583.60	1,200,487
2020-09-10	569.00	577.00	564.60	577.80	648,795
2020-09-09	563.40	581.20	559.40	577.80	877,295
2020-09-08	573.20	582.80	550.00	563.00	1,122,676
2020-09-07	560.00	574.20	556.40	571.80	481,332
2020-09-04	548.00	574.00	543.60	561.60	523,078
2020-09-03	584.00	584.00	546.80	547.80	946,589
2020-09-02	597.80	597.80	576.00	579.70	834,667
2020-09-01	585.20	600.00	581.40	589.80	1,758,139
2020-08-28	577.60	582.80	573.40	581.10	1,174,242
2020-08-27	579.60	585.40	570.60	575.00	982,355
2020-08-26	559.40	578.80	547.20	575.60	741,896
2020-08-25	550.00	563.60	550.00	552.30	615,493
2020-08-24	551.80	572.20	551.80	558.50	560,052
2020-08-21	554.00	565.00	548.80	554.60	1,839,412
2020-08-20	567.80	570.00	556.60	560.60	1,028,451
2020-08-19	582.80	582.80	557.20	576.00	1,090,147
2020-08-18	568.00	582.60	565.40	569.60	812,470
2020-08-17	563.80	585.40	563.80	575.80	1,232,836
2020-08-14	573.00	582.80	560.00	564.20	914,073
2020-08-13	595.80	596.80	575.60	583.40	876,717
2020-08-12	579.00	599.80	579.00	597.70	763,995
2020-08-11	584.20	598.00	584.20	591.90	892,407
2020-08-10	573.40	589.80	572.40	584.90	413,549
2020-08-07	585.00	590.60	568.00	570.40	629,347
2020-08-06	588.80	594.00	582.80	586.00	587,126
2020-08-05	569.80	594.60	564.60	591.50	1,481,162
2020-08-04	564.20	573.00	558.20	559.20	684,635
2020-08-03	535.00	569.20	535.00	565.80	819,134
2020-07-31	537.20	559.80	537.20	544.20	367,897
2020-07-30	570.80	570.80	534.00	558.00	551,941
2020-07-29	558.00	561.00	549.00	558.00	858,885
2020-07-28	565.00	569.80	547.80	551.20	733,780
2020-07-27	556.20	564.00	550.00	559.20	977,488
2020-07-24	557.20	558.40	542.40	543.80	1,207,532
2020-07-23	556.40	578.00	556.40	571.80	840,987
2020-07-22	557.60	566.20	550.40	561.10	818,483
2020-07-21	571.40	576.20	552.40	557.30	1,535,940
2020-07-20	556.00	568.40	552.20	559.20	383,801
2020-07-17	542.00	561.40	538.00	559.20	754,820
2020-07-16	537.00	552.60	534.20	547.70	761,321
2020-07-15	541.60	569.00	539.00	549.90	1,388,093
2020-07-14	543.20	543.60	533.00	536.60	721,320
2020-07-13	537.40	551.00	534.40	546.50	1,121,543
2020-07-10	518.00	526.00	509.20	524.40	880,434
2020-07-09	519.40	533.00	518.80	521.30	1,137,507
2020-07-08	513.20	516.00	506.80	511.30	875,765
2020-07-07	493.60	513.60	493.60	511.40	1,138,895
2020-07-06	495.20	505.20	493.10	504.60	698,430
2020-07-03	508.00	508.00	483.20	485.50	615,299
2020-07-02	494.50	512.40	492.70	499.50	1,757,413
2020-07-01	498.50	506.60	482.30	483.70	1,247,647
2020-06-30	482.20	502.20	481.60	483.75	967,298
2020-06-29	465.40	485.50	465.40	470.05	546,577
2020-06-26	481.10	483.70	467.80	477.40	809,979
2020-06-25	472.80	481.30	460.60	470.00	762,525
2020-06-24	479.60	490.60	467.10	481.25	763,464
2020-06-23	447.20	482.90	447.20	481.25	1,633,194
2020-06-22	444.30	449.40	440.80	445.30	1,144,030
2020-06-19	447.10	447.10	435.90	440.10	616,399
2020-06-18	458.00	458.00	435.50	440.10	852,566
2020-06-17	448.40	459.60	447.40	454.20	429,095
2020-06-16	443.70	457.40	443.70	454.20	946,172
2020-06-15	423.90	436.80	422.20	432.65	1,391,898
2020-06-12	434.40	450.50	422.90	437.75	993,796
2020-06-11	452.90	453.10	436.10	441.05	1,247,844
2020-06-10	445.40	464.60	445.40	461.55	1,596,645
2020-06-09	451.50	452.50	438.00	447.50	1,697,474
2020-06-08	459.20	464.00	452.40	456.35	2,568,389
2020-06-05	481.90	488.70	437.80	461.30	5,942,845
2020-06-04	485.00	503.40	483.90	495.80	1,203,119
2020-06-03	489.90	498.40	484.00	491.75	1,179,647
2020-06-02	490.00	494.10	479.10	484.50	1,347,775
2020-06-01	483.50	493.00	480.30	490.00	1,304,721
2020-05-29	472.20	482.50	463.00	475.70	776,609
2020-05-28	470.00	480.70	465.10	475.70	1,360,006
2020-05-27	468.50	478.30	455.00	464.10	713,248
2020-05-26	457.10	472.40	453.50	464.10	899,349
2020-05-22	434.70	452.50	430.40	452.05	415,862
2020-05-21	448.30	462.70	448.30	452.05	923,654
2020-05-20	440.50	463.70	440.50	460.90	1,119,680
2020-05-19	450.00	456.20	437.00	452.20	1,299,368
2020-05-18	422.00	449.80	421.60	446.40	2,138,077
2020-05-15	402.00	416.70	402.00	413.05	1,732,135
2020-05-14	393.10	401.00	382.00	398.15	1,769,470
2020-05-13	394.00	413.10	392.80	402.45	957,246
2020-05-12	407.00	407.90	394.50	404.25	1,542,929
2020-05-11	420.00	425.40	391.80	414.25	2,662,373
2020-05-07	413.70	419.00	401.50	415.30	1,360,468
2020-05-06	407.20	412.30	403.80	405.60	872,894
2020-05-05	400.00	409.00	395.00	404.40	1,045,412
2020-05-04	394.90	398.70	384.90	391.80	910,137
2020-05-01	404.20	404.40	388.30	402.45	901,878
2020-04-30	422.00	430.00	402.60	430.70	1,200,005
2020-04-29	404.00	435.30	404.00	430.70	1,959,739
2020-04-28	397.10	410.00	389.30	399.70	528,783
2020-04-27	414.90	417.20	397.60	399.70	1,108,807
2020-04-24	406.20	413.00	399.30	404.50	1,133,191
2020-04-23	410.20	422.90	401.50	419.15	1,353,354
2020-04-22	389.00	411.50	388.70	387.40	885,550
2020-04-21	390.00	396.60	380.00	387.40	1,495,172
2020-04-20	403.00	408.10	388.70	400.80	873,330
2020-04-17	410.00	419.70	391.30	396.65	1,457,665
2020-04-16	385.80	394.00	377.60	391.85	1,128,648
2020-04-15	408.40	408.40	373.70	376.80	1,351,392
2020-04-14	405.30	424.10	405.00	393.95	1,334,824
2020-04-10	381.00	393.95	381.00	393.95	0
2020-04-09	381.00	396.70	378.40	393.95	1,601,765
2020-04-08	371.70	381.30	363.50	371.05	1,243,850
2020-04-07	359.20	387.00	354.10	349.65	1,872,574
2020-04-06	345.00	357.10	339.50	330.20	628,785
2020-04-03	324.10	331.40	322.30	339.30	60,192
2020-04-03	324.10	338.70	322.30	330.20	972,825
2020-04-02	322.80	343.30	318.90	339.30	1,269,311
2020-04-02	322.80	343.30	318.90	319.35	901,301
2020-04-01	340.00	343.00	317.10	322.80	1,622,605
2020-04-01	340.00	343.00	318.60	349.35	720,538
2020-03-31	333.50	351.70	333.50	334.20	815,139
2020-03-30	328.40	332.90	317.20	335.40	817,040
2020-03-27	360.00	362.10	336.10	371.50	780,784
2020-03-26	344.30	368.30	344.30	366.20	417,355
2020-03-25	363.40	394.40	344.30	353.60	2,069,393
2020-03-24	314.00	345.20	313.90	287.10	1,545,065
2020-03-23	262.50	298.20	260.00	315.90	912,052
2020-03-20	293.70	331.70	293.50	300.00	775,449
2020-03-19	298.40	318.60	259.70	309.45	2,687,559
2020-03-18	306.00	314.70	290.30	336.05	1,180,014
2020-03-17	300.00	335.30	289.60	290.25	2,629,654
2020-03-16	280.30	281.40	261.90	301.00	1,978,641
2020-03-13	296.00	325.10	276.40	272.05	2,336,970
2020-03-12	311.80	312.20	276.90	342.80	1,803,004
2020-03-11	351.90	359.80	342.80	348.75	1,215,088
2020-03-10	341.30	365.70	330.70	332.00	4,493,018
2020-03-09	350.00	358.10	331.50	382.25	3,055,257
2020-03-06	400.00	407.30	380.50	382.25	3,674,304
2020-03-05	434.40	434.40	405.90	424.30	1,194,430
2020-03-04	420.30	434.90	419.50	422.65	909,339
2020-03-03	433.00	444.00	424.70	423.30	2,176,410
2020-03-02	425.00	432.40	405.00	408.30	1,662,235
2020-02-28	409.50	409.60	392.30	420.00	2,295,270
2020-02-27	424.00	435.60	409.10	435.15	1,523,457
2020-02-26	427.30	430.90	410.70	430.60	1,241,156
2020-02-25	457.90	458.80	434.90	453.25	943,381
2020-02-24	478.60	478.60	442.20	493.35	2,355,485
2020-02-21	507.20	509.40	490.30	493.35	2,622,526
2020-02-20	507.00	533.20	507.00	519.80	2,136,769
2020-02-19	510.00	515.80	504.40	511.00	1,323,570
2020-02-18	502.00	507.40	494.70	505.50	1,323,575
2020-02-17	496.00	513.00	496.00	510.60	1,076,389
2020-02-14	494.10	500.00	488.80	492.10	1,766,110
2020-02-13	502.00	503.00	485.90	497.80	2,336,608
2020-02-12	492.80	520.00	491.00	510.60	2,130,605
2020-02-11	480.90	492.90	473.10	490.15	1,455,603
2020-02-10	485.50	485.50	468.70	469.45	1,192,990
2020-02-07	499.00	499.00	469.10	475.25	2,122,762
2020-02-06	500.40	503.20	487.50	495.25	1,258,571
2020-02-05	476.40	505.20	475.00	491.90	4,600,799
2020-02-04	448.70	476.10	446.10	473.85	1,976,223
2020-02-03	437.40	454.40	433.80	442.95	1,627,566
2020-01-31	467.50	467.50	438.80	459.05	1,930,512
2020-01-30	455.50	478.00	448.00	459.05	1,426,682
2020-01-29	462.00	481.10	450.40	464.80	2,317,982
2020-01-28	449.50	454.80	432.10	451.50	1,595,620
2020-01-27	464.40	468.30	446.00	448.45	2,143,936
2020-01-24	480.60	484.40	466.10	475.95	1,523,723
2020-01-23	508.00	508.00	472.20	473.80	2,515,823
2020-01-22	534.60	536.60	514.80	516.30	934,944
2020-01-21	552.00	552.00	524.40	538.30	1,349,258
2020-01-20	561.00	567.80	554.80	556.20	369,932
2020-01-17	550.00	567.00	550.00	561.30	1,355,730
2020-01-16	559.20	567.20	550.60	551.90	819,071
2020-01-15	575.00	575.00	552.80	561.20	926,296
2020-01-14	570.20	586.80	564.80	569.60	1,527,749
2020-01-13	557.00	564.60	549.40	563.30	1,167,281
2020-01-10	550.00	555.80	545.00	553.20	1,201,684
2020-01-09	540.00	554.20	539.00	549.10	1,547,565
2020-01-08	535.20	541.40	524.40	532.90	830,893
2020-01-07	537.80	537.80	521.40	532.30	674,056
2020-01-06	533.60	536.20	517.80	525.60	829,529
2020-01-03	535.80	544.60	531.40	541.70	748,990
2020-01-02	533.00	551.20	533.00	549.50	720,895
2020-01-01	544.00	544.00	532.40	532.40	0
2019-12-31	544.00	544.00	531.40	532.40	327,592
2019-12-30	546.20	552.00	542.80	544.40	252,751
2019-12-27	548.00	553.20	541.60	544.30	558,383
2019-12-25	529.40	540.50	529.40	540.50	0
2019-12-24	529.40	542.60	529.40	540.50	273,522
2019-12-23	539.40	543.20	528.00	533.70	973,323
2019-12-20	544.00	554.20	539.40	542.20	1,220,826
2019-12-19	535.40	549.80	535.40	541.10	1,132,839
2019-12-18	549.80	549.80	535.60	543.40	1,288,466
2019-12-17	551.20	565.00	543.20	546.50	1,742,851
2019-12-16	545.60	561.20	537.80	550.70	2,854,951
2019-12-13	538.60	574.00	532.00	534.90	2,342,276
2019-12-12	505.00	536.80	505.00	532.70	2,023,358
2019-12-11	493.00	510.20	493.00	507.20	1,081,507
2019-12-10	490.10	504.20	486.00	499.65	1,236,625
2019-12-09	485.80	501.80	485.60	496.70	1,157,633
2019-12-06	483.10	489.80	477.10	474.80	167,886
2019-12-05	474.00	482.00	469.60	469.90	342,984
2019-12-04	457.60	476.00	457.30	469.90	991,239
2019-12-03	479.30	479.30	454.60	462.45	1,369,793
2019-12-02	490.30	492.70	476.90	484.30	978,111
2019-11-29	491.00	495.40	487.50	491.30	635,327
2019-11-28	501.40	501.40	486.00	493.75	633,226
2019-11-27	503.00	512.00	500.40	501.30	905,721
2019-11-26	499.00	499.80	493.50	497.55	949,667
2019-11-25	498.00	507.60	490.90	494.65	875,898
2019-11-22	484.70	497.90	481.10	491.40	1,053,530
2019-11-21	488.30	488.30	475.00	480.45	1,215,172
2019-11-20	491.90	496.10	484.40	493.95	913,223
2019-11-19	484.00	501.80	484.00	492.45	736,222
2019-11-18	488.70	503.60	483.20	487.20	1,038,738
2019-11-15	492.00	498.40	489.40	494.15	648,446
2019-11-14	497.10	497.10	485.40	485.65	640,136
2019-11-13	500.00	503.00	492.00	495.90	965,790
2019-11-12	511.40	514.20	503.00	507.20	650,138
2019-11-11	510.40	513.80	502.60	508.70	818,566
2019-11-08	520.00	520.00	509.00	514.70	936,612
2019-11-07	511.00	527.60	511.00	523.50	1,136,831
2019-11-06	516.80	523.20	508.00	509.10	655,202
2019-11-05	509.80	519.20	501.60	516.50	1,579,760
2019-11-04	486.50	501.60	486.40	499.75	1,237,838
2019-11-01	473.20	485.90	463.70	482.05	2,599,412
2019-10-31	478.10	478.20	460.20	471.25	1,661,985
2019-10-30	485.30	486.00	476.90	477.95	1,032,886
2019-10-29	486.60	490.60	481.60	487.30	663,396
2019-10-28	487.80	493.00	482.50	487.30	1,380,107
2019-10-25	475.90	486.00	466.50	485.40	1,049,898
2019-10-24	460.00	499.60	459.10	474.25	3,071,054
2019-10-23	440.10	455.60	438.10	452.35	1,126,837
2019-10-22	447.20	453.90	441.90	443.25	757,345
2019-10-21	435.10	459.00	435.10	449.65	2,488,686
2019-10-18	429.40	440.60	420.80	436.25	2,055,054
2019-10-17	425.00	436.80	412.30	433.35	1,480,843
2019-10-16	423.00	434.40	420.00	433.90	1,004,736
2019-10-15	430.00	435.00	422.40	426.35	676,857
2019-10-14	424.50	429.20	416.70	426.35	1,252,100
2019-10-11	400.80	426.20	400.80	423.70	1,327,277
2019-10-10	392.20	411.80	392.20	389.90	1,409,033
2019-10-09	388.80	400.80	387.40	389.90	1,094,046
2019-10-08	405.00	411.50	388.80	393.00	1,052,183
2019-10-07	397.60	406.60	394.80	406.05	1,137,197
2019-10-04	390.00	404.30	387.30	399.00	1,861,654
2019-10-03	392.60	404.80	388.60	397.80	904,647
2019-10-02	421.60	421.60	392.40	417.95	1,705,366
2019-10-01	435.00	436.20	417.60	417.95	3,152,180
2019-09-30	430.00	433.30	425.60	432.35	1,240,616
2019-09-27	426.60	440.00	424.30	430.75	1,298,796
2019-09-26	414.20	431.10	411.30	422.55	1,346,184
2019-09-25	418.20	422.50	406.50	420.00	862,301
2019-09-24	433.60	433.70	416.90	420.35	1,091,391
2019-09-23	442.80	445.40	425.20	433.35	1,488,349
2019-09-20	449.00	451.00	440.00	449.15	1,324,254
2019-09-19	442.20	447.40	439.60	442.35	705,461
2019-09-18	439.50	452.40	432.10	448.45	828,855
2019-09-17	452.90	461.10	436.30	439.50	1,651,431
2019-09-16	456.20	464.70	449.60	463.90	2,647,158
2019-09-13	443.90	461.60	442.20	458.90	1,784,288
2019-09-12	433.30	453.10	429.50	434.95	1,742,601
2019-09-11	430.00	445.60	428.80	430.95	3,453,860
2019-09-10	421.70	433.90	410.20	425.50	2,972,455
2019-09-09	422.10	425.00	418.00	419.95	1,515,997
2019-09-06	423.30	426.60	412.50	423.15	1,760,504
2019-09-05	408.00	418.90	407.00	416.75	2,267,100
2019-09-04	386.00	401.60	385.00	398.00	1,349,118
2019-09-03	404.40	404.40	375.30	378.90	1,758,569
2019-09-02	401.00	409.40	397.60	400.55	800,234
2019-08-30	400.60	407.30	400.40	401.55	1,190,969
2019-08-29	383.00	403.60	380.10	384.05	1,278,597
2019-08-28	395.00	395.00	376.10	384.05	1,587,787
2019-08-27	400.00	401.00	378.80	389.00	2,055,575
2019-08-23	399.40	406.20	392.10	395.50	876,733
2019-08-22	400.90	404.00	391.70	395.50	1,944,607
2019-08-21	415.00	415.00	389.20	403.70	3,171,024
2019-08-20	406.50	412.10	395.00	411.65	2,448,608
2019-08-19	442.00	444.80	407.20	410.05	2,815,883
2019-08-16	433.50	451.40	424.70	432.00	3,185,206
2019-08-15	500.00	505.00	412.20	422.90	5,675,093
2019-08-14	506.60	515.60	494.00	494.60	1,606,610
2019-08-13	495.20	508.00	491.50	506.80	1,789,126
2019-08-12	511.00	511.00	493.10	496.70	991,840
2019-08-09	509.80	520.00	501.80	504.00	1,142,887
2019-08-08	507.00	520.00	506.20	520.20	1,106,501
2019-08-07	489.80	497.40	483.70	495.55	1,199,419
2019-08-06	495.40	506.00	490.90	493.55	1,545,535
2019-08-05	505.00	505.00	480.40	490.55	3,522,856
2019-08-02	536.20	538.00	512.60	514.40	2,393,831
2019-08-01	574.80	574.80	543.00	550.00	1,102,741
2019-07-31	570.60	585.40	570.00	578.10	742,501
2019-07-30	583.60	583.80	567.60	571.40	682,299
2019-07-29	580.80	586.80	574.20	581.20	1,043,915
2019-07-26	598.20	598.20	576.20	577.90	923,990
2019-07-25	577.80	594.00	575.00	591.30	1,178,368
2019-07-24	586.20	588.00	571.60	578.00	900,093
2019-07-23	580.80	593.20	580.80	583.70	1,267,832
2019-07-22	575.00	591.80	568.00	585.00	1,465,597
2019-07-19	553.20	582.00	553.20	579.90	2,055,996
2019-07-18	558.00	558.00	540.80	545.30	658,827
2019-07-17	551.20	554.80	544.20	553.30	848,412
2019-07-16	548.40	559.40	541.60	557.50	818,874
2019-07-15	535.40	550.40	535.40	546.30	739,659
2019-07-12	517.40	544.20	517.20	530.90	1,418,201
2019-07-11	539.20	541.40	526.20	528.50	1,222,356
2019-07-10	531.40	547.20	531.40	536.40	1,930,120
2019-07-09	551.60	551.60	529.00	530.80	1,233,121
2019-07-08	554.00	563.60	550.80	553.40	881,415
2019-07-05	570.00	570.00	554.20	555.30	1,160,419
2019-07-04	585.20	585.20	573.60	576.40	603,797
2019-07-03	589.60	596.20	582.20	584.20	1,090,902
2019-07-02	615.40	619.00	584.20	593.60	2,030,254
2019-07-01	613.20	629.20	609.80	616.00	1,375,946
2019-06-28	601.60	607.60	598.20	604.50	951,404
2019-06-27	589.80	604.80	586.00	595.00	1,209,738
2019-06-26	584.00	597.40	575.00	587.40	1,360,354
2019-06-25	580.20	590.40	577.60	589.30	1,451,629
2019-06-24	580.00	590.00	577.00	583.50	989,420
2019-06-21	579.80	589.80	579.20	582.50	878,515
2019-06-20	582.60	591.20	576.00	582.50	1,208,214
2019-06-19	583.00	586.40	566.40	571.20	1,081,853
2019-06-18	561.20	584.40	556.40	581.50	1,565,734
2019-06-17	565.40	567.20	549.60	559.80	964,843
2019-06-14	569.00	575.40	561.00	563.30	815,531
2019-06-13	565.80	576.60	562.00	569.20	816,580
2019-06-12	573.20	576.80	559.80	568.40	1,531,772
2019-06-11	548.40	576.40	547.00	572.90	3,070,051
2019-06-10	524.20	542.40	520.80	539.30	1,877,298
2019-06-07	517.60	523.00	509.20	517.20	1,328,291
2019-06-06	515.00	516.60	508.40	514.60	809,291
2019-06-05	514.20	524.20	510.20	512.40	1,517,897
2019-06-04	508.00	520.20	506.60	512.70	1,477,918
2019-06-03	504.40	512.40	502.40	510.80	1,251,892
2019-05-31	511.80	514.80	506.80	511.20	1,527,491
2019-05-30	521.00	521.00	510.60	511.20	1,069,009
2019-05-29	520.00	524.60	514.80	515.70	1,164,677
2019-05-28	542.00	547.00	528.80	529.00	2,168,155
2019-05-24	529.80	536.80	520.60	525.20	1,295,374
2019-05-23	533.40	533.40	510.80	517.90	2,097,160
2019-05-22	546.20	549.00	534.60	536.30	1,104,707
2019-05-21	558.00	558.60	545.40	550.50	1,148,733
2019-05-20	561.00	561.00	548.40	552.50	1,114,459
2019-05-17	561.80	564.20	554.80	559.40	965,822
2019-05-16	559.40	576.40	559.40	566.60	1,637,178
2019-05-15	571.40	578.60	551.60	558.80	1,655,029
2019-05-14	553.20	571.00	550.60	566.50	2,026,138
2019-05-13	576.20	576.60	549.00	550.40	1,666,958
2019-05-10	584.40	591.60	571.20	579.40	1,245,942
2019-05-09	590.60	590.60	571.60	575.00	1,331,841
2019-05-08	596.00	604.00	586.40	600.70	1,914,072
2019-05-07	620.00	620.00	595.60	602.70	2,410,196
2019-05-03	616.20	628.40	616.20	622.70	1,142,088
2019-05-02	626.40	626.40	607.80	615.40	1,330,907
2019-05-01	649.40	649.40	622.60	630.70	775,029
2019-04-30	647.40	650.00	633.40	644.20	1,533,512
2019-04-29	649.60	657.00	647.00	649.70	1,053,691
2019-04-26	670.00	670.00	643.20	652.00	1,518,625

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.0315	25%
Darktrace (DARK)	608.00	17.6%
Metals Exploration (MTL)	5.50	15.79%
Silver Bullet (SBDS)	105.00	13.51%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Destiny Pharma. (DEST)	15.00	-10.45%
Redx Pharma (REDX)	9.00	-10%

Share	Price	Volume
88 Energy (88E)	0.1675	231,992,396
Mosman Oil Gas (MSMN)	0.018	201,784,296
Arrow Explor. (AXL)	21.25	120,984,416
Supply@me Cap (SYME)	0.026	103,605,974
Cap-xx (CPX)	0.0925	102,185,587