LID.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-01-08	11.75	11.75	11.75	11.75	0
2021-01-07	11.75	11.75	11.75	11.75	0
2021-01-06	11.75	11.75	11.75	11.75	0
2021-01-05	11.55	11.75	11.50	11.75	0
2021-01-04	11.75	11.75	11.75	11.75	0
2021-01-01	11.75	11.75	11.75	11.75	0
2020-12-31	11.75	11.75	11.75	11.75	4,810,834
2020-12-30	11.75	11.75	11.75	11.75	13,333
2020-12-29	11.55	11.75	11.50	11.75	2,412
2020-12-28	11.75	11.75	11.75	11.75	0
2020-12-25	11.75	11.75	11.75	11.75	0
2020-12-24	11.75	11.75	11.75	11.75	0
2020-12-23	11.75	11.75	11.75	11.75	0
2020-12-22	11.75	11.75	11.75	11.75	0
2020-12-21	11.75	11.75	11.75	11.75	0
2020-12-18	11.75	11.75	11.75	11.75	0
2020-12-17	11.55	11.75	11.50	11.75	0
2020-12-16	11.55	11.75	11.50	11.75	0
2020-12-15	11.55	11.85	11.55	11.55	39,961
2020-12-14	11.55	11.85	11.55	11.85	0
2020-12-11	11.55	11.85	11.55	11.85	4,269
2020-12-10	11.85	11.85	11.85	11.85	0
2020-12-09	11.85	11.85	11.85	11.85	0
2020-12-08	11.85	11.85	11.85	11.85	135,933
2020-12-07	11.85	11.85	11.85	11.85	21,327
2020-12-04	11.85	11.85	11.85	11.85	22,755
2020-12-03	11.85	11.85	11.85	11.85	75,851
2020-12-02	11.85	11.85	11.85	11.85	174,537
2020-12-01	11.85	11.85	11.85	11.85	175,000
2020-11-30	11.85	11.85	11.85	11.85	41,218
2020-11-27	11.85	11.85	11.85	11.85	57,698
2020-11-26	11.85	11.85	11.85	11.85	334,509
2020-11-25	11.85	11.85	11.85	11.85	20,953
2020-11-24	11.85	11.85	11.85	11.85	32,972,392
2020-11-23	11.75	11.75	11.70	11.75	191,317
2020-11-20	11.75	11.75	11.75	11.75	0
2020-11-19	11.75	11.75	11.75	11.75	50,005
2020-11-18	11.75	11.75	11.75	11.75	270,041
2020-11-17	11.75	11.75	11.75	11.75	62,854
2020-11-16	11.75	11.90	11.90	11.75	256,128
2020-11-13	11.75	11.75	11.50	11.75	167,614
2020-11-12	11.75	11.75	11.75	11.75	147,490
2020-11-11	11.75	11.75	11.75	11.75	1,055,171
2020-11-10	11.75	11.75	11.75	11.75	468,854
2020-11-09	11.75	11.75	11.75	11.75	2,731,177
2020-11-06	11.75	11.75	11.75	11.75	122,274
2020-11-05	11.75	11.75	11.75	11.75	333,914
2020-11-04	11.50	11.75	11.50	11.75	649,428
2020-11-03	11.75	11.75	11.75	11.75	1,731,943
2020-11-02	10.50	11.75	10.00	11.75	5,890,477
2020-10-30	6.75	6.75	6.50	6.75	29,590
2020-10-29	6.13	6.75	6.00	6.75	450,454
2020-10-28	6.25	6.25	5.75	6.10	832,019
2020-10-27	6.50	6.50	6.00	6.25	302,806
2020-10-26	6.75	6.75	6.25	6.25	1,223,209
2020-10-23	6.88	6.88	6.75	6.75	1,514,311
2020-10-22	7.00	7.00	6.88	6.88	887,667
2020-10-21	7.00	7.00	7.00	7.00	54,483
2020-10-20	7.00	7.00	6.75	7.00	166,311
2020-10-16	7.38	7.38	7.00	7.00	542,382
2020-10-15	7.63	7.63	7.38	7.38	150,000
2020-10-14	7.63	7.63	7.63	7.63	173,048
2020-10-13	8.50	8.50	7.25	7.63	2,746,608
2020-10-12	7.25	8.25	7.25	8.25	2,719,986
2020-10-09	7.13	7.25	7.13	7.25	406,401
2020-10-08	7.13	7.13	7.13	7.13	72,271
2020-10-07	7.13	7.13	7.13	7.13	234,529
2020-10-06	6.75	7.13	6.75	7.13	398,322
2020-10-05	6.50	6.75	6.50	6.75	90,331
2020-10-02	7.00	7.00	6.75	6.75	233,241
2020-10-01	7.00	7.00	7.00	7.00	121,741
2020-09-30	7.00	7.00	7.00	7.00	45,985
2020-09-29	7.00	7.00	7.00	7.00	76,800
2020-09-28	7.00	7.00	6.50	7.00	21,408
2020-09-25	7.00	7.00	7.00	7.00	56,909
2020-09-24	7.00	7.00	7.00	7.00	10,000
2020-09-23	7.00	7.00	7.00	7.00	5,000
2020-09-22	7.00	7.00	7.00	7.00	166,666
2020-09-21	7.25	7.25	7.00	7.00	30,031
2020-09-18	7.25	7.25	7.25	7.25	119,990
2020-09-17	6.85	7.25	6.85	7.25	227,971
2020-09-16	6.85	6.85	6.85	6.85	29,903
2020-09-15	6.75	6.85	6.75	6.85	233,353
2020-09-14	6.75	6.75	6.75	6.75	294,351
2020-09-11	6.75	6.75	6.75	6.75	258,343
2020-09-10	6.75	6.75	6.75	6.75	38,109
2020-09-09	7.25	7.25	6.75	6.75	219,627
2020-09-08	7.25	7.25	7.25	7.25	154,451
2020-09-07	7.55	7.55	7.25	7.25	169,362
2020-09-04	7.75	7.75	7.55	7.55	155,330
2020-09-03	7.75	7.75	7.75	7.75	90,000
2020-09-02	7.88	7.88	7.75	7.75	145,000
2020-09-01	8.00	8.00	7.88	7.88	709,832
2020-08-28	8.00	8.00	7.75	8.00	25,915
2020-08-27	8.00	8.00	7.75	8.00	54,768
2020-08-26	8.75	8.75	8.00	8.00	419,397
2020-08-25	8.50	8.75	8.25	8.75	1,527,960
2020-08-24	8.13	9.75	8.13	8.50	4,506,373
2020-08-21	7.63	7.63	7.25	7.63	92,569
2020-08-20	6.63	7.38	6.25	7.38	298,733
2020-08-19	6.63	6.63	6.25	6.63	25,513
2020-08-18	6.50	6.50	6.25	6.50	120,083
2020-08-17	6.50	6.50	6.25	6.50	15,045
2020-08-14	6.50	6.50	6.25	6.50	47,335
2020-08-13	6.50	6.50	6.50	6.50	87,699
2020-08-12	6.38	6.50	6.25	6.50	40,000
2020-08-11	6.38	6.38	6.38	6.38	50,000
2020-08-10	6.63	6.63	6.50	6.50	142,125
2020-08-07	6.63	6.63	6.50	6.63	61,553
2020-08-06	6.63	6.63	6.50	6.63	3,782
2020-08-05	6.63	6.63	6.63	6.63	17,966
2020-08-04	6.63	6.63	6.63	6.63	53,842
2020-08-03	6.63	6.63	6.63	6.63	0
2020-07-31	6.75	6.75	6.63	6.63	118,302
2020-07-30	6.75	6.75	6.50	6.75	10,000
2020-07-29	6.88	6.88	6.75	6.75	100,000
2020-07-28	7.15	7.15	6.88	6.88	142,059
2020-07-27	7.15	7.15	7.15	7.15	129,922
2020-07-24	7.15	7.15	6.80	7.15	20,000
2020-07-23	7.15	7.15	7.15	7.15	61,321
2020-07-22	7.15	7.15	7.15	7.15	73,440
2020-07-21	7.15	7.15	7.15	7.15	12,048
2020-07-20	7.15	7.15	7.15	7.15	5,000
2020-07-17	7.15	7.15	7.15	7.15	30,631
2020-07-16	7.15	7.15	7.15	7.15	30,000
2020-07-15	7.15	7.15	7.15	7.15	34,501
2020-07-14	6.90	6.90	6.90	6.90	163,984
2020-07-13	6.90	6.90	6.80	6.90	129,960
2020-07-10	6.90	6.90	6.90	6.90	82,000
2020-07-09	6.80	6.90	6.80	6.90	4,079
2020-07-08	7.25	7.25	6.80	6.80	70,252
2020-07-07	7.25	7.25	7.25	7.25	10,571
2020-07-06	7.25	7.25	7.25	7.25	45,000
2020-07-03	7.25	7.25	7.00	7.25	37,282
2020-07-02	7.25	7.25	7.00	7.25	2,000
2020-07-01	7.25	7.25	7.25	7.25	0
2020-06-30	7.25	7.25	7.25	7.25	24,748
2020-06-29	7.25	7.25	7.25	7.25	62,028
2020-06-26	7.25	7.25	7.25	7.25	28,114
2020-06-25	7.15	7.25	7.15	7.15	109,240
2020-06-24	7.03	7.15	6.90	7.03	30,597
2020-06-23	7.03	7.03	7.03	7.03	100,584
2020-06-22	6.90	7.03	6.90	7.03	99,279
2020-06-19	6.90	6.90	6.90	6.90	18,000
2020-06-18	6.90	6.90	6.80	6.90	38,500
2020-06-17	6.90	6.90	6.90	6.90	52,867
2020-06-16	6.75	6.90	6.75	6.90	60,500
2020-06-15	6.75	6.75	6.75	6.75	24,657
2020-06-12	6.75	6.75	6.75	6.75	49,825
2020-06-11	7.00	7.00	6.75	6.75	213,557
2020-06-10	7.00	7.00	7.00	7.00	42,839
2020-06-09	7.00	7.00	7.00	7.00	235,989
2020-06-08	7.00	7.00	7.00	7.00	110,092
2020-06-05	6.75	7.00	6.75	7.00	202,047
2020-06-04	6.75	6.75	6.75	6.75	186,270
2020-06-03	7.25	7.25	6.75	6.75	519,233
2020-06-02	7.25	7.25	7.13	7.25	352,839
2020-06-01	8.25	8.25	7.25	7.25	1,119,275
2020-05-29	8.25	8.25	8.25	8.25	386,535
2020-05-28	8.25	8.25	8.25	8.25	366,530
2020-05-27	8.25	8.38	8.00	8.25	291,049
2020-05-26	7.50	9.15	8.25	8.25	1,592,706
2020-05-22	7.50	7.50	7.50	7.50	0
2020-05-21	7.88	7.88	7.50	7.50	160,734
2020-05-20	7.88	7.88	7.88	7.88	90,894
2020-05-19	8.13	8.13	7.88	7.88	728,118
2020-05-18	7.63	8.13	7.38	8.13	421,861
2020-05-15	7.63	7.63	7.63	7.63	154,319
2020-05-14	7.63	7.63	7.63	7.63	212,127
2020-05-13	7.63	7.63	7.63	7.63	132,252
2020-05-12	7.75	7.75	7.63	7.63	29,727
2020-05-11	7.13	7.75	7.13	7.75	420,848
2020-05-07	8.25	8.25	7.13	7.13	645,100
2020-05-06	8.25	8.25	8.25	8.25	478,902
2020-05-05	7.75	9.75	7.75	8.25	4,930,569
2020-05-04	7.50	7.50	7.25	7.25	198,932
2020-05-01	7.75	7.75	7.50	7.50	82,951
2020-04-30	7.63	7.75	7.38	7.63	200,727
2020-04-29	7.50	7.63	7.00	7.63	98,248
2020-04-28	7.98	7.98	7.48	7.98	473,180
2020-04-27	7.75	7.98	7.50	7.98	719,579
2020-04-24	7.63	7.75	7.63	7.75	222,979
2020-04-23	8.13	8.13	7.50	7.63	472,572
2020-04-22	8.75	8.75	7.88	8.75	683,547
2020-04-21	9.25	9.63	8.75	8.75	2,464,967
2020-04-20	8.50	9.00	8.50	9.00	540,831
2020-04-17	8.75	8.75	8.50	8.50	64,317
2020-04-16	8.13	8.75	8.13	8.75	251,668
2020-04-15	7.88	8.13	7.75	8.13	358,502
2020-04-14	7.50	7.75	7.25	7.50	833,195
2020-04-10	8.13	8.13	7.50	7.50	0
2020-04-09	8.13	8.13	7.50	7.50	459,266
2020-04-08	8.38	8.38	8.00	8.13	20,027
2020-04-07	8.50	8.50	8.40	8.50	348,607
2020-04-06	7.40	8.50	7.40	7.40	308,565
2020-04-03	8.50	8.50	8.00	8.25	37,173
2020-04-03	8.50	8.50	6.50	7.40	747,089
2020-04-02	8.40	8.25	8.25	8.25	135,604
2020-04-02	8.40	8.40	8.25	8.53	35,604
2020-04-01	9.13	8.53	8.53	8.53	21,636
2020-04-01	9.13	9.13	9.00	9.38	21,636
2020-03-31	10.00	10.00	9.38	10.00	1,344,908
2020-03-30	8.25	10.00	8.25	8.25	835,328
2020-03-27	9.00	9.00	8.25	9.00	187,814
2020-03-26	7.75	9.50	7.75	7.75	996,567
2020-03-25	6.50	6.75	6.00	6.50	273,333
2020-03-24	7.00	7.00	6.75	7.00	331,967
2020-03-23	4.00	10.75	3.50	4.15	3,088,024
2020-03-20	3.75	3.75	3.75	3.75	26,315
2020-03-19	3.75	3.75	3.75	3.75	281,366
2020-03-18	4.25	4.25	4.10	4.25	95,813
2020-03-17	4.25	4.25	4.25	4.25	77,586
2020-03-16	4.75	4.75	4.25	4.75	278,512
2020-03-13	5.50	5.50	4.85	5.25	163,791
2020-03-12	5.75	5.75	5.75	5.75	0
2020-03-11	6.00	6.00	5.75	6.00	101,059
2020-03-10	5.38	6.25	5.38	5.38	352,414
2020-03-09	5.75	5.85	5.75	5.25	1,084,741
2020-03-06	5.25	5.25	5.25	5.25	19,000
2020-03-05	5.25	5.25	5.25	5.25	4,249
2020-03-04	5.25	5.25	5.25	5.25	10,000
2020-03-03	5.25	5.25	5.25	5.25	100,000
2020-03-02	5.25	5.25	5.25	5.13	173,703
2020-02-28	5.25	5.25	5.13	5.25	314,662
2020-02-27	5.50	5.50	5.25	5.75	50,000
2020-02-26	5.75	5.75	5.75	5.75	93,607
2020-02-25	5.75	5.75	5.75	5.75	50,000
2020-02-24	5.75	5.75	5.75	5.75	37,071
2020-02-21	5.75	5.75	5.75	5.75	25,004
2020-02-20	5.75	5.75	5.75	5.75	1,022
2020-02-19	5.75	5.75	5.75	5.75	55,725
2020-02-18	5.75	5.88	5.75	5.75	590,000
2020-02-17	5.75	5.75	5.75	5.75	315,147
2020-02-14	5.40	5.75	5.40	5.75	75,376
2020-02-13	5.15	5.50	5.15	5.40	570,641
2020-02-12	4.65	4.75	4.65	4.75	881,575
2020-02-11	4.65	4.65	4.65	4.65	847,273
2020-02-10	4.65	4.65	4.65	4.65	1,211
2020-02-07	4.65	4.65	4.65	4.65	27,833
2020-02-06	4.65	4.65	4.65	4.65	111,776
2020-02-05	4.65	4.65	4.65	4.65	170,800
2020-02-04	4.65	4.65	4.65	4.65	70,513
2020-02-03	4.65	4.65	4.65	4.65	50,379
2020-01-31	4.75	4.75	4.65	4.75	0
2020-01-30	4.75	4.75	4.75	4.75	0
2020-01-29	4.75	4.75	4.75	4.75	165
2020-01-28	4.75	4.75	4.75	4.75	2,020
2020-01-27	4.75	4.75	4.75	4.75	102,190
2020-01-24	4.75	4.75	4.75	4.75	5,939
2020-01-23	5.00	5.00	4.73	4.75	63,000
2020-01-22	5.15	5.15	5.15	5.15	138,550
2020-01-21	5.28	5.28	5.15	5.15	38,093
2020-01-20	5.50	5.50	5.38	5.38	2,375
2020-01-17	5.50	5.50	5.50	5.50	3,838
2020-01-16	5.50	5.50	5.50	5.50	0
2020-01-15	5.50	5.50	5.50	5.50	21,433
2020-01-14	5.63	5.63	5.50	5.50	169,704
2020-01-13	5.50	5.63	5.50	5.63	101,000
2020-01-10	5.38	5.50	5.38	5.50	71,109
2020-01-09	5.48	5.48	5.38	5.38	42,173
2020-01-08	5.63	5.63	5.48	5.48	57,778
2020-01-07	5.63	5.63	5.63	5.63	7,415
2020-01-06	5.50	5.63	5.50	5.63	202,263
2020-01-03	5.15	5.50	5.15	5.50	154,916
2020-01-02	4.90	5.15	4.90	5.15	188,617
2020-01-01	4.90	4.90	4.90	4.90	0
2019-12-31	4.90	4.90	4.90	4.90	0
2019-12-30	4.90	4.90	4.90	4.90	100,025
2019-12-27	4.90	4.90	4.80	4.90	22,289
2019-12-25	4.90	4.90	4.90	4.90	0
2019-12-24	4.90	4.90	4.90	4.90	0
2019-12-23	4.90	4.90	4.90	4.90	10,000
2019-12-20	4.90	4.90	4.80	4.90	302,855
2019-12-19	4.67	4.90	4.67	4.90	260,392
2019-12-18	4.67	4.67	4.67	4.67	0
2019-12-17	4.67	4.67	4.67	4.67	0
2019-12-16	4.67	4.67	4.67	4.67	70,500
2019-12-13	4.60	4.60	4.60	4.60	50,000
2019-12-12	4.60	4.60	4.60	4.60	790,178
2019-12-11	4.60	4.60	4.60	4.60	213,723
2019-12-10	5.10	5.15	4.60	4.60	685,307
2019-12-09	5.10	5.10	5.10	5.10	10,300
2019-12-06	5.10	5.10	5.10	5.10	0
2019-12-05	5.10	5.10	5.10	5.10	5,394
2019-12-04	5.10	5.10	5.10	5.10	14,450
2019-12-03	5.10	5.10	5.10	5.10	0
2019-12-02	5.10	5.10	5.10	5.10	0
2019-11-29	5.10	5.10	5.10	5.10	0
2019-11-28	5.10	5.10	5.00	5.10	0
2019-11-27	5.10	5.10	5.10	5.10	50,000
2019-11-26	5.10	5.10	5.10	5.10	0
2019-11-25	5.10	5.10	5.10	5.10	12,169
2019-11-22	5.10	5.10	5.10	5.10	0
2019-11-21	5.10	5.10	5.10	5.10	1,038,207
2019-11-20	4.95	5.10	4.95	5.10	342,786
2019-11-19	4.95	4.95	4.95	4.95	25,229
2019-11-18	4.65	4.95	4.65	4.95	179,900
2019-11-15	4.65	4.65	4.65	4.65	235,638
2019-11-14	4.65	4.65	4.65	4.65	0
2019-11-13	4.65	4.65	4.65	4.65	30,000
2019-11-12	4.65	4.65	4.65	4.65	65,190
2019-11-11	4.35	4.65	4.35	4.65	2,935,000
2019-11-08	4.35	4.35	4.20	4.35	0
2019-11-07	4.35	4.35	4.35	4.35	57,883
2019-11-06	4.25	4.35	4.25	4.35	52,954
2019-11-05	4.25	4.25	4.00	4.25	0
2019-11-04	4.25	4.25	4.25	4.25	240,000
2019-11-01	4.15	4.25	4.15	4.25	155,959
2019-10-31	4.15	4.15	4.15	4.15	49,000
2019-10-30	4.15	4.15	4.15	4.15	200,000
2019-10-29	4.15	4.15	4.15	4.15	0
2019-10-28	4.15	4.15	4.15	4.15	0
2019-10-25	4.15	4.15	4.15	4.15	18,956
2019-10-24	4.15	4.15	4.15	4.15	0
2019-10-23	4.15	4.15	4.15	4.15	0
2019-10-22	4.25	4.25	4.15	4.15	67,250
2019-10-21	4.25	4.25	4.25	4.25	5,407
2019-10-18	4.25	4.25	4.25	4.25	0
2019-10-17	4.25	4.25	4.25	4.25	794,444
2019-10-16	4.25	4.25	4.00	4.25	5,100
2019-10-15	3.95	4.20	3.95	4.20	959,708
2019-10-14	3.95	3.95	3.80	3.90	0
2019-10-11	3.90	3.90	3.90	3.90	25,250
2019-10-10	3.90	3.90	3.90	3.90	50,000
2019-10-09	3.95	3.95	3.90	3.90	46,000
2019-10-08	3.95	3.95	3.95	3.95	22,002
2019-10-07	4.00	4.00	3.95	3.95	52,611
2019-10-04	4.00	4.00	4.00	4.00	0
2019-10-03	4.10	4.10	4.00	4.00	6,067
2019-10-02	4.15	4.15	4.10	4.10	141,000
2019-10-01	4.15	4.15	4.15	4.15	957
2019-09-30	4.25	4.25	4.15	4.15	107,900
2019-09-27	4.25	4.25	4.25	4.25	129,059
2019-09-26	4.25	4.25	4.25	4.25	0
2019-09-25	4.25	4.25	4.25	4.25	0
2019-09-24	4.25	4.25	4.25	4.25	0
2019-09-23	4.25	4.25	4.00	4.25	0
2019-09-20	4.25	4.25	4.00	4.25	0
2019-09-19	4.25	4.25	4.25	4.25	0
2019-09-18	4.25	4.25	4.25	4.25	5,102
2019-09-17	4.25	4.25	4.25	4.25	0
2019-09-16	4.25	4.25	4.25	4.25	480,743
2019-09-13	4.25	4.25	4.25	4.25	0
2019-09-12	4.25	4.25	4.25	4.25	0
2019-09-11	4.25	4.25	4.25	4.25	25,000
2019-09-10	4.05	4.25	4.05	4.25	195,697
2019-09-09	3.95	4.05	3.95	4.05	481,993
2019-09-06	3.95	3.95	3.95	3.95	0
2019-09-05	3.95	3.95	3.95	3.95	0
2019-09-04	3.95	3.95	3.95	3.95	0
2019-09-03	3.95	3.95	3.95	3.95	7,184
2019-09-02	3.95	3.95	3.95	3.95	0
2019-08-30	3.95	3.95	3.95	3.95	55,000
2019-08-29	3.95	3.95	3.95	3.95	4,350
2019-08-28	3.95	3.95	3.95	3.95	0
2019-08-27	3.95	3.95	3.95	3.95	0
2019-08-23	3.95	3.95	3.95	3.95	410
2019-08-22	3.95	3.95	3.95	3.95	29,000
2019-08-21	3.95	3.95	3.95	3.95	0
2019-08-20	3.95	3.95	3.95	3.95	221,000
2019-08-19	3.80	3.95	3.80	3.95	641,191
2019-08-16	3.85	3.85	3.75	3.80	80,000
2019-08-15	3.90	3.90	3.85	3.85	247,670
2019-08-14	4.10	4.10	3.90	3.90	209,887
2019-08-13	4.10	4.10	4.10	4.10	80,000
2019-08-12	4.40	4.40	4.10	4.10	294,903
2019-08-09	4.56	4.56	4.55	4.55	40,391
2019-08-08	4.80	4.80	4.56	4.56	125,000
2019-08-07	4.80	4.80	4.80	4.80	83,420
2019-08-06	4.80	4.80	4.80	4.80	62,212
2019-08-05	4.80	4.80	4.80	4.80	10,000
2019-08-02	4.90	4.90	4.80	4.80	35,000
2019-08-01	4.90	4.90	4.90	4.90	14,000
2019-07-31	4.90	4.90	4.90	4.90	8,240
2019-07-30	4.90	4.90	4.90	4.90	0
2019-07-29	4.90	4.90	4.90	4.90	0
2019-07-26	4.90	4.90	4.90	4.90	50,000
2019-07-25	4.90	4.90	4.90	4.90	10,000
2019-07-24	4.90	4.90	4.90	4.90	3,500
2019-07-23	4.90	4.90	4.90	4.90	0
2019-07-22	4.90	4.90	4.90	4.90	6,000
2019-07-19	4.90	4.90	4.90	4.90	10,000
2019-07-18	4.90	4.90	4.90	4.90	0
2019-07-17	4.90	4.90	4.90	4.90	0
2019-07-16	4.95	5.10	4.90	4.90	296,422
2019-07-15	4.45	4.45	4.45	4.45	0
2019-07-12	4.45	4.45	4.45	4.45	500
2019-07-11	4.45	4.45	4.45	4.45	0
2019-07-10	4.45	4.45	4.45	4.45	0
2019-07-09	4.35	4.45	4.35	4.45	151,658
2019-07-08	4.60	4.60	4.35	4.35	55,000
2019-07-05	4.60	4.60	4.60	4.60	0
2019-07-04	4.60	4.60	4.60	4.60	275,000
2019-07-03	4.80	4.80	4.60	4.60	2,847
2019-07-02	4.80	4.80	4.80	4.80	63,500
2019-07-01	4.80	4.80	4.80	4.80	456
2019-06-28	4.80	4.80	4.80	4.80	1,300
2019-06-27	4.80	4.80	4.80	4.80	0
2019-06-26	4.80	4.80	4.80	4.80	10,250
2019-06-25	4.80	4.80	4.80	4.80	0
2019-06-24	4.81	4.81	4.80	4.80	5,265
2019-06-21	4.85	4.85	4.81	4.85	0
2019-06-20	4.85	4.85	4.85	4.85	0
2019-06-19	4.85	4.85	4.85	4.85	0
2019-06-18	4.85	4.85	4.85	4.85	1,493
2019-06-17	4.88	4.88	4.85	4.85	86,788
2019-06-14	4.98	4.98	4.88	4.88	150,522
2019-06-13	4.98	4.98	4.98	4.98	0
2019-06-12	4.98	4.98	4.98	4.98	20
2019-06-11	4.98	4.98	4.98	4.98	2,000
2019-06-10	4.98	4.98	4.98	4.98	453
2019-06-07	4.98	4.98	4.98	4.98	668
2019-06-06	5.10	5.10	5.10	5.10	0
2019-06-05	5.10	5.10	5.10	5.10	104,823
2019-06-04	5.10	5.10	5.10	5.10	0
2019-06-03	5.10	5.10	5.10	5.10	5,885
2019-05-31	5.10	5.10	5.10	5.10	0
2019-05-30	4.98	5.10	4.98	5.10	1,250
2019-05-29	5.10	5.10	5.10	5.10	0
2019-05-28	5.10	5.10	5.10	5.10	3,504
2019-05-24	5.10	5.10	5.10	5.10	100,000
2019-05-23	5.15	5.15	5.00	5.15	78,583
2019-05-22	5.10	5.15	5.10	5.15	819,887
2019-05-21	5.10	5.10	5.10	5.10	150,000
2019-05-20	5.00	5.10	5.00	5.10	368,560
2019-05-17	4.80	5.10	4.80	5.00	451,411
2019-05-16	4.05	4.90	4.05	4.90	1,656,793
2019-05-15	4.00	4.00	4.00	4.00	39,000
2019-05-14	4.00	4.00	4.00	4.00	260,321
2019-05-13	4.00	4.00	4.00	4.00	930
2019-05-10	4.05	4.05	4.00	4.00	498,935
2019-05-09	4.05	4.05	4.05	4.05	0
2019-05-08	4.30	4.30	4.05	4.05	169,500
2019-05-07	4.30	4.30	4.30	4.30	22,339
2019-05-03	4.30	4.30	4.30	4.30	0
2019-05-02	4.35	4.35	4.30	4.30	0
2019-05-01	4.45	4.45	4.35	4.35	77,072
2019-04-30	4.60	4.60	4.45	4.45	135,217
2019-04-29	4.60	4.60	4.60	4.60	311,467
2019-04-26	4.60	4.60	4.60	4.60	15,882
2019-04-25	4.60	4.60	4.60	4.60	14,973
2019-04-24	4.60	4.60	4.60	4.60	359

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