KIT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-02-10	338.00	340.00	338.00	339.00	713,661
2021-02-09	336.00	340.00	336.00	340.00	488,849
2021-02-08	338.00	344.00	336.00	340.00	327,049
2021-02-05	338.00	338.00	334.00	336.00	378,275
2021-02-04	334.00	336.00	332.00	332.00	684,764
2021-02-03	336.00	338.00	334.00	336.00	206,532
2021-02-02	336.00	336.00	332.00	334.00	178,228
2021-02-01	332.00	338.00	326.00	335.00	394,672
2021-01-29	326.00	330.00	326.00	330.00	221,227
2021-01-28	330.00	332.00	326.00	331.00	359,882
2021-01-27	338.00	340.00	330.00	332.00	401,853
2021-01-26	336.00	338.00	334.00	338.00	218,622
2021-01-25	342.00	342.00	338.00	338.00	299,274
2021-01-22	340.00	344.00	340.00	342.00	196,245
2021-01-21	342.00	344.00	338.00	344.00	199,539
2021-01-20	340.00	340.00	340.00	340.00	96,185
2021-01-19	344.00	344.00	342.00	339.00	226,042
2021-01-18	342.00	342.00	342.00	340.00	199,227
2021-01-15	338.00	338.00	336.00	336.00	118,356
2021-01-14	344.00	344.00	338.00	341.00	157,480
2021-01-13	346.00	346.00	338.00	338.00	342,989
2021-01-12	346.00	346.00	344.00	344.00	385,143
2021-01-11	348.00	348.00	344.00	346.00	202,980
2021-01-08	346.00	350.00	344.00	344.00	211,134
2021-01-07	346.00	346.00	342.00	346.00	153,874
2021-01-06	342.00	346.00	340.00	342.00	257,619
2021-01-05	336.00	340.00	336.00	338.00	225,753
2021-01-04	342.00	342.00	336.00	339.00	489,482
2021-01-01	337.00	337.00	337.00	337.00	0
2020-12-31	340.00	340.00	336.00	337.00	121,518
2020-12-30	344.00	344.00	342.00	342.00	146,986
2020-12-29	340.00	346.00	340.00	344.00	256,796
2020-12-28	334.00	334.00	334.00	334.00	0
2020-12-25	334.00	334.00	334.00	334.00	0
2020-12-24	330.00	334.00	324.00	334.00	211,506
2020-12-23	318.00	330.00	318.00	328.00	102,330
2020-12-22	320.00	324.00	310.00	316.00	199,151
2020-12-21	322.00	322.00	314.00	316.00	333,471
2020-12-18	320.00	334.00	320.00	320.00	352,998
2020-12-17	322.00	328.00	322.00	322.00	315,862
2020-12-16	326.00	332.00	322.00	322.00	732,074
2020-12-15	320.00	324.00	316.00	322.00	825,176
2020-12-14	324.00	330.00	316.00	318.00	306,336
2020-12-11	326.00	328.00	316.00	316.00	956,532
2020-12-10	334.00	334.00	324.00	326.00	206,531
2020-12-09	330.00	334.00	324.00	328.00	1,143,176
2020-12-08	326.00	340.00	324.00	328.00	950,138
2020-12-07	328.00	346.00	322.00	325.00	2,331,193
2020-12-04	298.00	308.00	298.00	299.00	120,779
2020-12-03	296.00	296.00	294.00	294.00	118,270
2020-12-02	292.00	294.00	292.00	295.00	84,303
2020-12-01	288.00	296.00	288.00	290.00	39,298
2020-11-30	286.00	288.00	284.00	284.00	74,659
2020-11-27	288.00	288.00	284.00	288.00	204,390
2020-11-26	288.00	290.00	288.00	290.00	40,347
2020-11-25	288.00	288.00	288.00	288.00	90,591
2020-11-24	290.00	290.00	286.00	286.00	114,151
2020-11-23	292.00	292.00	288.00	287.00	69,491
2020-11-20	292.00	292.00	288.00	288.00	99,091
2020-11-19	292.00	292.00	288.00	287.00	47,902
2020-11-18	288.00	292.00	288.00	289.00	141,863
2020-11-17	282.00	284.00	280.00	280.00	171,097
2020-11-16	280.00	284.00	280.00	282.00	229,466
2020-11-13	272.00	274.00	272.00	274.00	47,162
2020-11-12	276.00	276.00	276.00	274.00	123,201
2020-11-11	270.00	276.00	270.00	272.00	174,475
2020-11-10	270.00	274.00	268.00	270.00	216,949
2020-11-09	268.00	278.00	268.00	272.00	215,607
2020-11-06	260.00	264.00	260.00	263.00	18,265
2020-11-05	260.00	260.00	256.00	258.00	35,578
2020-11-04	250.00	256.00	250.00	257.00	22,695
2020-11-03	250.00	252.00	248.00	252.00	193,152
2020-11-02	248.00	248.00	246.00	246.00	156,006
2020-10-30	248.00	248.00	246.00	246.00	250,332
2020-10-29	248.00	250.00	248.00	251.00	18,033
2020-10-28	258.00	258.00	250.00	250.00	62,460
2020-10-27	258.00	258.00	258.00	259.00	41,695
2020-10-26	262.00	262.00	258.00	259.00	25,245
2020-10-23	262.00	262.00	260.00	261.00	157,431
2020-10-22	258.00	258.00	258.00	259.00	40,203
2020-10-21	258.00	258.00	258.00	259.00	58,596
2020-10-20	262.00	262.00	258.00	258.00	281,204
2020-10-16	260.00	260.00	258.00	260.00	103,193
2020-10-15	262.00	262.00	262.00	262.00	14,455
2020-10-14	264.00	264.00	260.00	261.00	45,756
2020-10-13	266.00	266.00	260.00	259.00	128,617
2020-10-12	262.00	262.00	262.00	262.00	58,240
2020-10-09	260.00	266.00	260.00	261.00	107,424
2020-10-08	262.00	266.00	262.00	261.00	57,218
2020-10-07	260.00	260.00	256.00	257.00	79,728
2020-10-06	254.00	258.00	254.00	257.00	95,793
2020-10-05	256.00	256.00	256.00	255.00	87,058
2020-10-02	253.00	253.00	253.00	253.00	48,187
2020-10-01	254.00	254.00	254.00	253.00	107,279
2020-09-30	252.00	254.00	252.00	253.00	32,063
2020-09-29	250.00	250.00	250.00	250.00	22,004
2020-09-28	250.00	252.00	248.00	251.00	47,041
2020-09-25	248.00	250.00	246.00	248.00	93,164
2020-09-24	250.00	250.00	248.00	250.00	216,055
2020-09-23	254.00	254.00	254.00	253.00	29,831
2020-09-22	254.00	254.00	252.00	253.00	80,578
2020-09-21	254.00	258.00	250.00	254.00	157,599
2020-09-18	258.00	258.00	256.00	258.00	121,606
2020-09-17	260.00	260.00	258.00	259.00	47,210
2020-09-16	264.00	264.00	258.00	261.00	27,253
2020-09-15	260.00	262.00	260.00	261.00	87,266
2020-09-14	260.00	260.00	256.00	258.00	6,052
2020-09-11	256.00	256.00	256.00	257.00	19,061
2020-09-10	256.00	256.00	256.00	256.00	87,997
2020-09-09	258.00	258.00	254.00	256.00	75,183
2020-09-08	254.00	256.00	252.00	255.00	35,830
2020-09-07	256.00	256.00	252.00	256.00	31,731
2020-09-04	258.00	258.00	252.00	253.00	11,444
2020-09-03	262.00	264.00	258.00	257.00	61,765
2020-09-02	264.00	264.00	260.00	261.00	94,423
2020-09-01	258.00	260.00	258.00	259.00	59,762
2020-08-28	258.00	260.00	258.00	259.00	38,051
2020-08-27	260.00	260.00	258.00	259.00	46,054
2020-08-26	260.00	262.00	260.00	261.00	74,591
2020-08-25	262.00	262.00	260.00	261.00	56,037
2020-08-24	260.00	262.00	260.00	262.00	48,327
2020-08-21	258.00	258.00	258.00	260.00	43,436
2020-08-20	260.00	260.00	258.00	259.00	74,220
2020-08-19	260.00	262.00	260.00	261.00	48,873
2020-08-18	262.00	262.00	260.00	261.00	24,618
2020-08-17	258.00	262.00	258.00	262.00	4,925
2020-08-14	266.00	266.00	258.00	260.00	54,518
2020-08-13	264.00	264.00	262.00	264.00	35,628
2020-08-12	264.00	266.00	264.00	265.00	7,494
2020-08-11	266.00	268.00	266.00	266.00	15,306
2020-08-10	260.00	260.00	260.00	262.00	39,688
2020-08-07	264.00	264.00	258.00	259.00	18,066
2020-08-06	258.00	260.00	258.00	261.00	68,963
2020-08-05	256.00	262.00	256.00	261.00	63,358
2020-08-04	254.00	254.00	254.00	255.00	45,754
2020-08-03	250.00	254.00	250.00	255.00	249,910
2020-07-31	254.00	254.00	250.00	250.00	77,468
2020-07-30	252.00	252.00	250.00	253.00	79,799
2020-07-29	252.00	252.00	252.00	253.00	11,847
2020-07-28	254.00	256.00	252.00	253.00	76,085
2020-07-27	252.00	252.00	252.00	253.00	130,405
2020-07-24	248.00	252.00	248.00	251.00	156,908
2020-07-23	254.00	256.00	252.00	255.00	102,570
2020-07-22	254.00	254.00	252.00	255.00	83,069
2020-07-21	254.00	254.00	252.00	255.00	17,392
2020-07-20	254.00	256.00	254.00	256.00	32,789
2020-07-17	254.00	254.00	254.00	256.00	33,181
2020-07-16	254.00	260.00	252.00	255.00	40,374
2020-07-15	256.00	260.00	256.00	257.00	62,978
2020-07-14	248.00	254.00	248.00	254.00	54,592
2020-07-13	254.00	258.00	248.00	255.00	30,847
2020-07-10	246.00	250.00	246.00	251.00	97,370
2020-07-09	252.00	252.00	246.00	249.00	111,019
2020-07-08	250.00	256.00	250.00	254.00	107,532
2020-07-07	252.00	252.00	250.00	252.00	24,238
2020-07-06	258.00	258.00	252.00	256.00	12,673
2020-07-03	250.00	252.00	246.00	251.00	38,010
2020-07-02	254.00	256.00	254.00	257.00	79,249
2020-07-01	250.00	252.00	250.00	253.00	106,055
2020-06-30	250.50	250.50	247.50	251.00	69,675
2020-06-29	249.00	250.50	248.50	252.00	239,368
2020-06-26	252.00	252.00	252.00	251.50	9,983
2020-06-25	257.50	257.50	247.50	254.75	49,201
2020-06-24	256.00	256.00	255.00	261.75	1,945
2020-06-23	259.00	262.00	258.00	261.75	33,619
2020-06-22	258.00	264.00	257.00	259.50	25,280
2020-06-19	258.00	263.50	257.00	257.75	269,088
2020-06-18	253.00	259.50	251.00	256.25	267,462
2020-06-17	253.00	253.00	252.00	252.50	71,350
2020-06-16	254.50	255.00	248.50	252.50	125,776
2020-06-15	243.50	247.00	243.00	245.50	56,100
2020-06-12	241.00	248.00	239.00	248.25	56,386
2020-06-11	245.50	247.00	243.00	247.50	102,559
2020-06-10	257.50	257.50	249.00	254.50	83,092
2020-06-09	258.00	258.00	252.00	254.50	67,245
2020-06-08	263.50	269.00	260.00	263.25	94,870
2020-06-05	254.00	261.50	253.00	261.75	124,911
2020-06-04	258.50	258.50	246.00	255.75	100,284
2020-06-03	259.00	262.00	254.50	261.25	76,875
2020-06-02	255.50	257.50	253.00	255.25	50,492
2020-05-29	248.00	248.00	248.00	253.25	30,432
2020-05-28	250.00	252.00	250.00	253.25	100,726
2020-05-27	251.00	254.50	249.00	248.00	81,894
2020-05-26	248.00	248.00	245.00	248.00	46,199
2020-05-22	240.00	240.00	240.00	242.50	88,767
2020-05-21	242.50	246.50	236.00	242.50	95,499
2020-05-20	252.50	252.50	246.00	246.75	104,282
2020-05-19	248.00	248.00	246.00	250.00	15,004
2020-05-18	240.00	250.50	240.00	249.00	103,290
2020-05-15	237.50	237.50	232.00	236.50	54,547
2020-05-14	237.00	237.00	228.00	233.50	76,764
2020-05-13	252.50	252.50	240.00	240.50	25,607
2020-05-12	249.00	249.00	247.00	248.00	24,984
2020-05-11	243.00	248.00	242.50	248.00	100,499
2020-05-07	242.00	246.00	242.00	247.25	44,787
2020-05-06	242.50	246.50	242.00	242.25	88,179
2020-05-05	240.50	247.00	240.00	243.00	95,730
2020-05-04	240.50	240.50	231.50	237.75	97,828
2020-04-30	248.00	248.00	244.00	255.00	27,335
2020-04-29	257.50	258.00	250.00	255.00	149,087
2020-04-28	251.50	255.00	245.50	247.75	76,013
2020-04-27	247.50	254.00	240.00	247.75	143,374
2020-04-24	226.00	242.00	226.00	235.75	97,409
2020-04-23	236.50	237.50	228.00	236.25	87,047
2020-04-22	234.00	238.50	234.00	233.50	103,138
2020-04-21	232.00	236.00	229.00	233.50	21,325
2020-04-20	239.00	241.00	236.00	238.00	70,021
2020-04-17	243.00	245.00	239.00	241.00	60,661
2020-04-16	235.00	236.00	230.00	236.25	192,708
2020-04-15	230.00	234.00	227.00	228.75	127,087
2020-04-14	234.00	234.00	230.00	235.50	33,957
2020-04-10	235.00	235.50	235.00	235.50	0
2020-04-09	235.00	241.00	229.00	235.50	122,092
2020-04-08	225.50	225.50	218.00	223.00	31,664
2020-04-07	222.50	235.50	222.50	213.00	104,570
2020-04-06	215.50	229.50	213.00	204.50	61,257
2020-04-03	208.00	208.00	208.00	208.00	4,296
2020-04-03	205.00	208.00	202.00	204.50	124,982
2020-04-02	210.00	210.00	208.00	208.00	131,824
2020-04-02	210.00	210.00	210.00	212.50	85,850
2020-04-01	212.50	217.00	204.00	208.50	131,920
2020-04-01	212.50	217.00	204.00	213.75	91,142
2020-03-31	217.50	217.50	208.00	206.50	95,439
2020-03-30	198.00	200.50	198.00	203.50	71,008
2020-03-27	201.50	207.00	196.20	209.50	88,816
2020-03-26	196.20	201.00	196.20	201.25	39,161
2020-03-25	189.20	206.50	187.00	176.20	286,559
2020-03-24	177.00	177.00	175.00	168.20	260,436
2020-03-23	167.00	177.40	167.00	180.70	33,038
2020-03-20	186.00	196.00	186.00	179.20	29,032
2020-03-19	190.80	190.80	181.40	193.30	26,341
2020-03-18	209.50	209.50	203.00	215.75	20,022
2020-03-17	234.50	234.50	216.00	227.50	92,180
2020-03-16	244.00	244.00	220.00	263.50	44,052
2020-03-13	264.00	283.50	264.00	254.25	27,523
2020-03-12	255.00	256.00	253.00	274.75	36,487
2020-03-11	280.00	281.75	280.00	281.75	30,800
2020-03-10	288.50	296.00	278.50	280.75	57,814
2020-03-09	271.00	281.00	261.00	295.25	18,532
2020-03-06	300.50	300.50	291.00	295.25	47,166
2020-03-05	307.50	307.50	298.00	309.75	34,552
2020-03-04	310.25	310.25	310.25	310.25	34,706
2020-03-03	318.00	319.00	312.50	308.75	24,634
2020-03-02	315.50	315.50	303.00	309.25	61,787
2020-02-28	305.00	308.00	304.00	316.75	18,534
2020-02-27	324.00	324.00	315.50	333.75	441,250
2020-02-26	337.50	337.50	329.00	335.25	30,879
2020-02-25	337.00	337.00	335.00	340.00	121,765
2020-02-24	341.00	341.00	338.00	347.75	187,777
2020-02-21	348.00	348.00	346.00	347.75	542,782
2020-02-20	347.00	347.00	347.00	350.25	40,930
2020-02-19	349.50	351.50	349.00	350.50	245,235
2020-02-18	347.50	349.50	346.00	346.75	104,843
2020-02-17	348.00	350.00	347.00	352.00	19,319
2020-02-14	355.00	358.00	345.00	349.50	58,103
2020-02-13	354.00	354.00	345.00	349.50	3,724
2020-02-12	1,755.00	1,755.00	1,735.00	1,750.00	9,200
2020-02-11	1,750.00	1,750.00	1,750.00	1,755.00	3,322
2020-02-10	1,760.00	1,760.00	1,735.00	1,750.00	12,919
2020-02-07	1,755.00	1,765.00	1,745.00	1,752.50	6,960
2020-02-06	1,760.00	1,760.00	1,755.00	1,762.50	4,345
2020-02-05	1,765.00	1,770.00	1,755.00	1,765.00	2,852
2020-02-04	1,760.00	1,760.00	1,755.00	1,765.00	7,257
2020-02-03	1,745.00	1,745.00	1,740.00	1,752.50	15,959
2020-01-31	1,755.00	1,755.00	1,740.00	1,755.00	5,319
2020-01-30	1,765.00	1,765.00	1,745.00	1,755.00	10,753
2020-01-29	1,775.00	1,775.00	1,765.00	1,772.50	6,735
2020-01-28	1,775.00	1,775.00	1,775.00	1,782.50	2,705
2020-01-27	1,760.00	1,760.00	1,760.00	1,765.00	2,921
2020-01-24	1,800.00	1,820.00	1,800.00	1,810.00	9,842
2020-01-23	1,780.00	1,780.00	1,775.00	1,777.50	7,636
2020-01-22	1,795.00	1,795.00	1,790.00	1,792.50	6,106
2020-01-21	1,785.00	1,795.00	1,785.00	1,787.50	5,678
2020-01-20	1,820.00	1,820.00	1,800.00	1,810.00	6,116
2020-01-17	1,800.00	1,820.00	1,800.00	1,810.00	16,782
2020-01-16	1,785.00	1,800.00	1,780.00	1,795.00	9,667
2020-01-15	1,790.00	1,790.00	1,780.00	1,782.50	13,363
2020-01-14	1,780.00	1,790.00	1,780.00	1,782.50	23,408
2020-01-13	1,785.00	1,790.00	1,780.00	1,782.50	7,226
2020-01-10	1,785.00	1,785.00	1,775.00	1,777.50	19,978
2020-01-09	1,785.00	1,785.00	1,780.00	1,782.50	13,451
2020-01-08	1,780.00	1,780.00	1,770.00	1,772.50	14,507
2020-01-07	1,775.00	1,780.00	1,770.00	1,772.50	12,745
2020-01-06	1,770.00	1,770.00	1,760.00	1,772.50	59,889
2020-01-03	1,780.00	1,785.00	1,780.00	1,767.50	16,020
2020-01-02	1,770.00	1,770.00	1,770.00	1,775.00	12,231
2020-01-01	1,760.00	1,767.50	1,760.00	1,767.50	0
2019-12-31	1,760.00	1,760.00	1,760.00	1,767.50	3,418
2019-12-30	1,775.00	1,785.00	1,760.00	1,770.00	22,091
2019-12-27	1,765.00	1,790.00	1,760.00	1,765.00	7,091
2019-12-25	1,760.00	1,760.00	1,757.50	1,757.50	0
2019-12-24	1,760.00	1,760.00	1,750.00	1,757.50	8,773
2019-12-23	1,750.00	1,790.00	1,750.00	1,767.50	24,327
2019-12-20	1,725.00	1,730.00	1,725.00	1,727.50	22,322
2019-12-19	1,740.00	1,740.00	1,725.00	1,737.50	37,810
2019-12-18	1,765.00	1,765.00	1,735.00	1,750.00	15,962
2019-12-17	1,770.00	1,775.00	1,760.00	1,747.50	19,808
2019-12-16	1,710.00	1,770.00	1,710.00	1,757.50	72,678
2019-12-13	1,680.00	1,710.00	1,680.00	1,695.00	36,248
2019-12-12	1,635.00	1,640.00	1,630.00	1,637.50	39,886
2019-12-11	1,620.00	1,625.00	1,615.00	1,622.50	14,905
2019-12-10	1,600.00	1,605.00	1,600.00	1,607.50	16,175
2019-12-09	1,630.00	1,630.00	1,605.00	1,610.00	30,640
2019-12-06	1,620.00	1,620.00	1,620.00	1,610.00	4,085
2019-12-05	1,625.00	1,625.00	1,600.00	1,617.50	4,953
2019-12-04	1,625.00	1,625.00	1,605.00	1,617.50	12,589
2019-12-03	1,620.00	1,620.00	1,600.00	1,605.00	15,669
2019-12-02	1,640.00	1,640.00	1,620.00	1,627.50	8,597
2019-11-29	1,620.00	1,630.00	1,620.00	1,632.50	18,611
2019-11-28	1,625.00	1,630.00	1,625.00	1,630.00	18,442
2019-11-27	1,645.00	1,645.00	1,640.00	1,642.50	18,763
2019-11-26	1,630.00	1,635.00	1,615.00	1,635.00	131,993
2019-11-25	1,625.00	1,625.00	1,620.00	1,622.50	7,245
2019-11-22	1,620.00	1,620.00	1,615.00	1,612.50	13,897
2019-11-21	1,605.00	1,605.00	1,600.00	1,607.50	38,280
2019-11-20	1,605.00	1,610.00	1,605.00	1,615.00	12,564
2019-11-19	1,625.00	1,635.00	1,625.00	1,622.50	16,393
2019-11-18	1,610.00	1,610.00	1,605.00	1,610.00	16,630
2019-11-15	1,605.00	1,615.00	1,595.00	1,610.00	8,667
2019-11-14	1,600.00	1,600.00	1,590.00	1,580.00	24,837
2019-11-13	1,600.00	1,600.00	1,600.00	1,602.50	9,931
2019-11-12	1,605.00	1,620.00	1,605.00	1,620.00	9,746
2019-11-11	1,600.00	1,610.00	1,585.00	1,612.50	15,308
2019-11-08	1,615.00	1,615.00	1,600.00	1,610.00	9,610
2019-11-07	1,620.00	1,620.00	1,615.00	1,625.00	5,985
2019-11-06	1,610.00	1,610.00	1,605.00	1,615.00	7,847
2019-11-05	1,620.00	1,620.00	1,610.00	1,612.50	27,999
2019-11-04	1,615.00	1,630.00	1,615.00	1,622.50	9,590
2019-11-01	1,600.00	1,605.00	1,600.00	1,605.00	0
2019-10-31	1,600.00	1,600.00	1,595.00	1,605.00	8,442
2019-10-30	1,620.00	1,620.00	1,615.00	1,610.00	3,445
2019-10-29	1,605.00	1,605.00	1,605.00	1,615.00	4,166
2019-10-28	1,605.00	1,605.00	1,605.00	1,615.00	4,647
2019-10-25	1,625.00	1,625.00	1,605.00	1,610.00	3,811
2019-10-24	1,620.00	1,620.00	1,610.00	1,615.00	11,276
2019-10-23	1,620.00	1,620.00	1,615.00	1,612.50	2,798
2019-10-22	1,615.00	1,615.00	1,610.00	1,607.50	8,002
2019-10-21	1,610.00	1,610.00	1,605.00	1,607.50	7,377
2019-10-18	1,600.00	1,600.00	1,590.00	1,597.50	5,390
2019-10-17	1,575.00	1,600.00	1,575.00	1,597.50	13,551
2019-10-16	1,575.00	1,575.00	1,570.00	1,575.00	22,741
2019-10-15	1,555.00	1,555.00	1,550.00	1,547.50	18,576
2019-10-14	1,550.00	1,555.00	1,540.00	1,547.50	26,501
2019-10-11	1,520.00	1,550.00	1,515.00	1,547.50	35,014
2019-10-10	1,505.00	1,510.00	1,505.00	1,512.50	8,170
2019-10-09	1,510.00	1,520.00	1,495.00	1,512.50	5,510
2019-10-08	1,525.00	1,525.00	1,495.00	1,505.00	2,225
2019-10-07	1,510.00	1,525.00	1,510.00	1,520.00	6,251
2019-10-04	1,515.00	1,525.00	1,505.00	1,520.00	13,850
2019-10-03	1,505.00	1,505.00	1,495.00	1,500.00	22,153
2019-10-02	1,540.00	1,540.00	1,510.00	1,552.50	14,482
2019-10-01	1,555.00	1,555.00	1,545.00	1,552.50	13,913
2019-09-30	1,545.00	1,545.00	1,540.00	1,552.50	19,266
2019-09-27	1,545.00	1,545.00	1,540.00	1,552.50	15,780
2019-09-26	1,545.00	1,545.00	1,535.00	1,542.50	17,624
2019-09-25	1,540.00	1,540.00	1,525.00	1,532.50	31,039
2019-09-24	1,545.00	1,550.00	1,535.00	1,542.50	45,276
2019-09-23	1,555.00	1,555.00	1,545.00	1,552.50	35,580
2019-09-20	1,570.00	1,580.00	1,565.00	1,575.00	15,706
2019-09-19	1,575.00	1,575.00	1,560.00	1,567.50	20,727
2019-09-18	1,585.00	1,585.00	1,555.00	1,565.00	18,063
2019-09-17	1,565.00	1,580.00	1,560.00	1,572.50	22,911
2019-09-16	1,580.00	1,580.00	1,575.00	1,575.00	7,392
2019-09-13	1,555.00	1,580.00	1,555.00	1,580.00	6,379
2019-09-12	1,565.00	1,565.00	1,555.00	1,567.50	9,572
2019-09-11	1,545.00	1,560.00	1,545.00	1,552.50	31,133
2019-09-10	1,540.00	1,540.00	1,525.00	1,532.50	14,241
2019-09-09	1,545.00	1,545.00	1,525.00	1,532.50	14,581
2019-09-06	1,540.00	1,540.00	1,535.00	1,537.50	8,328
2019-09-05	1,535.00	1,545.00	1,525.00	1,535.00	11,996
2019-09-04	1,560.00	1,560.00	1,550.00	1,555.00	7,613
2019-09-03	1,535.00	1,535.00	1,530.00	1,540.00	7,959
2019-09-02	1,550.00	1,550.00	1,545.00	1,552.50	10,488
2019-08-30	1,525.00	1,530.00	1,525.00	1,532.50	6,466
2019-08-29	1,535.00	1,540.00	1,525.00	1,512.50	15,050
2019-08-28	1,505.00	1,510.00	1,505.00	1,512.50	6,962
2019-08-27	1,500.00	1,510.00	1,500.00	1,517.50	5,596
2019-08-23	1,520.00	1,520.00	1,520.00	1,507.50	5,935
2019-08-22	1,520.00	1,520.00	1,505.00	1,507.50	19,515
2019-08-21	1,520.00	1,525.00	1,520.00	1,532.50	11,696
2019-08-20	1,530.00	1,530.00	1,515.00	1,525.00	15,310
2019-08-19	1,530.00	1,535.00	1,525.00	1,535.00	8,564
2019-08-16	1,520.00	1,530.00	1,520.00	1,532.50	9,536
2019-08-15	1,530.00	1,530.00	1,490.00	1,522.50	7,106
2019-08-14	1,570.00	1,570.00	1,540.00	1,547.50	2,356
2019-08-13	1,550.00	1,575.00	1,545.00	1,575.00	10,463
2019-08-12	1,570.00	1,570.00	1,565.00	1,565.00	12,722
2019-08-09	1,575.00	1,575.00	1,565.00	1,572.50	6,688
2019-08-08	1,575.00	1,585.00	1,575.00	1,582.50	12,697
2019-08-07	1,570.00	1,575.00	1,570.00	1,572.50	6,738
2019-08-06	1,585.00	1,585.00	1,565.00	1,567.50	16,374
2019-08-05	1,595.00	1,595.00	1,595.00	1,580.00	8,134
2019-08-02	1,605.00	1,605.00	1,595.00	1,607.50	6,323
2019-08-01	1,625.00	1,627.50	1,625.00	1,627.50	2,139
2019-07-31	1,630.00	1,630.00	1,625.00	1,630.00	6,324
2019-07-30	1,635.00	1,635.00	1,625.00	1,635.00	13,792
2019-07-29	1,625.00	1,640.00	1,625.00	1,635.00	14,863
2019-07-26	1,615.00	1,625.00	1,615.00	1,627.50	6,323
2019-07-25	1,615.00	1,620.00	1,610.00	1,620.00	13,128
2019-07-24	1,615.00	1,615.00	1,595.00	1,610.00	5,999
2019-07-23	1,610.00	1,610.00	1,610.00	1,612.50	12,426
2019-07-22	1,600.00	1,605.00	1,600.00	1,605.00	9,053
2019-07-19	1,597.50	1,605.00	1,597.50	1,605.00	4,580
2019-07-18	1,605.00	1,605.00	1,580.00	1,597.50	4,011
2019-07-17	1,600.00	1,600.00	1,585.00	1,597.50	3,738
2019-07-16	1,585.00	1,595.00	1,585.00	1,600.00	25,216
2019-07-15	1,585.00	1,585.00	1,585.00	1,590.00	5,902
2019-07-12	1,570.00	1,585.00	1,570.00	1,587.50	8,750
2019-07-11	1,580.00	1,580.00	1,580.00	1,580.00	9,707
2019-07-10	1,555.00	1,575.00	1,555.00	1,582.50	14,746
2019-07-09	1,575.00	1,575.00	1,560.00	1,567.50	16,536
2019-07-08	1,575.00	1,575.00	1,575.00	1,582.50	4,400
2019-07-05	1,590.00	1,590.00	1,580.00	1,582.50	7,995
2019-07-04	1,590.00	1,590.00	1,590.00	1,595.00	12,028
2019-07-03	1,600.00	1,600.00	1,590.00	1,595.00	15,892
2019-07-02	1,595.00	1,595.00	1,595.00	1,592.50	2,772
2019-07-01	1,590.00	1,595.00	1,590.00	1,587.50	10,676
2019-06-28	1,555.00	1,565.00	1,555.00	1,565.00	5,668
2019-06-27	1,560.00	1,560.00	1,550.00	1,557.50	23,998
2019-06-26	1,560.00	1,565.00	1,555.00	1,560.00	9,311
2019-06-25	1,570.00	1,570.00	1,555.00	1,562.50	7,654
2019-06-24	1,560.00	1,560.00	1,555.00	1,562.50	15,452
2019-06-21	1,565.00	1,565.00	1,565.00	1,570.00	6,610
2019-06-20	1,570.00	1,575.00	1,570.00	1,570.00	11,365
2019-06-19	1,565.00	1,570.00	1,555.00	1,570.00	11,278
2019-06-18	1,555.00	1,585.00	1,555.00	1,575.00	20,737
2019-06-17	1,560.00	1,560.00	1,545.00	1,560.00	13,844
2019-06-14	1,545.00	1,565.00	1,545.00	1,555.00	4,595
2019-06-13	1,560.00	1,560.00	1,550.00	1,560.00	10,629
2019-06-12	1,575.00	1,575.00	1,560.00	1,565.00	13,290
2019-06-11	1,580.00	1,585.00	1,580.00	1,580.00	12,735
2019-06-10	1,600.00	1,600.00	1,580.00	1,587.50	19,916
2019-06-07	1,590.00	1,590.00	1,585.00	1,592.50	27,172
2019-06-06	1,590.00	1,590.00	1,585.00	1,590.00	11,797
2019-06-05	1,585.00	1,590.00	1,580.00	1,587.50	7,730
2019-06-04	1,565.00	1,585.00	1,565.00	1,580.00	13,254
2019-05-31	1,550.00	1,555.00	1,550.00	1,577.50	13,678
2019-05-30	1,567.50	1,577.50	1,567.50	1,577.50	1,211
2019-05-29	1,570.00	1,570.00	1,565.00	1,567.50	3,438
2019-05-28	1,585.00	1,595.00	1,570.00	1,585.00	16,043
2019-05-24	1,585.00	1,585.00	1,585.00	1,590.00	5,480
2019-05-23	1,590.00	1,590.00	1,575.00	1,582.50	6,065
2019-05-22	1,620.00	1,620.00	1,600.00	1,607.50	19,408
2019-05-21	1,600.00	1,605.00	1,600.00	1,612.50	21,302
2019-05-20	1,595.00	1,615.00	1,595.00	1,602.50	8,082
2019-05-17	1,600.00	1,600.00	1,600.00	1,605.00	10,436
2019-05-16	1,627.50	1,627.50	1,627.50	1,612.50	2,118
2019-05-15	1,630.00	1,635.00	1,615.00	1,627.50	7,371
2019-05-14	1,620.00	1,620.00	1,620.00	1,622.50	4,568
2019-05-13	1,620.00	1,620.00	1,605.00	1,612.50	23,123
2019-05-10	1,625.00	1,630.00	1,625.00	1,630.00	32,061
2019-05-09	1,605.00	1,615.00	1,605.00	1,607.50	6,981
2019-05-08	1,610.00	1,620.00	1,610.00	1,617.50	6,524
2019-05-07	1,620.00	1,620.00	1,610.00	1,617.50	15,826
2019-05-03	1,630.00	1,635.00	1,630.00	1,635.00	11,081
2019-05-02	1,620.00	1,620.00	1,620.00	1,622.50	16,948
2019-04-30	1,620.00	1,625.00	1,605.00	1,620.00	18,220
2019-04-29	1,620.00	1,620.00	1,620.00	1,625.00	15,460
2019-04-26	1,615.00	1,620.00	1,605.00	1,617.50	30,454

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	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150