MRW.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-10-27	286.40	286.40	286.40	286.40	5,405,752
2021-10-26	286.60	286.80	286.40	286.40	102,989,549
2021-10-25	286.30	286.60	285.90	286.40	37,875,342
2021-10-22	286.30	286.40	285.80	285.90	34,076,885
2021-10-21	285.70	286.30	285.70	286.00	19,079,733
2021-10-20	285.30	285.90	285.30	285.60	22,557,192
2021-10-19	285.40	285.50	285.00	285.10	16,070,090
2021-10-18	285.50	285.60	285.10	285.30	12,640,948
2021-10-15	285.20	285.60	285.00	285.40	23,615,863
2021-10-14	285.40	285.80	285.10	285.10	69,080,775
2021-10-13	285.20	285.80	285.00	285.30	91,741,410
2021-10-12	285.30	285.40	285.00	285.10	117,459,370
2021-10-11	285.50	285.50	285.20	285.40	7,825,367
2021-10-08	285.50	285.50	285.30	285.40	11,231,479
2021-10-07	285.40	285.50	285.20	285.40	18,211,186
2021-10-06	285.60	286.00	285.20	285.40	43,364,532
2021-10-05	285.90	286.00	285.50	285.60	94,785,020
2021-10-04	286.00	286.00	285.70	285.90	149,059,530
2021-10-01	295.40	297.00	294.20	297.00	13,462,652
2021-09-30	296.10	296.80	293.20	294.50	15,736,360
2021-09-29	292.00	297.00	291.60	296.00	10,397,089
2021-09-28	292.00	292.30	291.70	292.00	6,218,465
2021-09-27	292.10	292.70	292.00	292.10	4,527,687
2021-09-24	291.40	292.80	291.40	292.20	5,964,079
2021-09-23	293.40	293.50	291.10	291.10	8,312,404
2021-09-22	293.40	294.20	292.20	293.00	3,862,427
2021-09-21	292.70	293.20	292.20	293.00	4,647,736
2021-09-20	292.30	293.10	291.70	292.10	6,138,562
2021-09-17	293.20	293.80	291.30	293.80	56,046,926
2021-09-16	291.00	292.00	290.00	291.10	3,692,484
2021-09-15	292.00	294.00	289.90	290.60	6,219,429
2021-09-14	293.00	293.10	290.80	291.40	7,986,699
2021-09-13	291.10	292.40	290.80	291.50	13,810,016
2021-09-10	292.00	292.50	291.10	291.10	4,070,524
2021-09-09	292.00	293.20	291.50	291.50	8,729,280
2021-09-08	291.90	293.30	291.00	292.40	10,042,346
2021-09-07	289.50	292.20	289.50	291.10	4,997,376
2021-09-06	290.10	291.50	289.50	290.00	6,153,576
2021-09-03	289.50	294.90	289.00	290.00	13,821,019
2021-09-02	290.00	291.80	289.40	289.70	6,309,056
2021-09-01	290.00	291.00	288.80	288.80	12,832,215
2021-08-31	291.00	291.70	289.90	290.00	30,738,330
2021-08-30	290.50	290.50	290.50	290.50	0
2021-08-27	290.00	291.00	289.90	290.50	19,942,883
2021-08-26	290.10	291.40	290.00	290.50	12,370,095
2021-08-25	291.00	291.90	290.40	290.60	5,109,941
2021-08-24	291.40	292.40	290.90	290.90	9,125,070
2021-08-23	292.00	292.10	290.40	292.10	15,690,177
2021-08-20	291.50	292.60	290.70	291.00	17,301,897
2021-08-19	278.50	281.40	278.50	279.20	10,302,919
2021-08-18	281.40	281.80	278.80	281.10	10,800,047
2021-08-17	278.10	281.30	278.10	281.10	10,837,672
2021-08-16	279.70	280.80	278.10	280.50	6,521,885
2021-08-13	279.50	281.30	279.40	279.90	6,886,178
2021-08-12	283.50	284.00	278.80	279.10	6,631,604
2021-08-11	281.00	282.90	279.40	282.90	9,729,129
2021-08-10	280.90	283.30	280.10	281.30	35,126,940
2021-08-09	280.00	281.90	278.00	278.80	7,302,576
2021-08-06	271.00	279.60	269.50	278.80	23,605,324
2021-08-05	271.20	272.10	270.70	272.00	3,136,898
2021-08-04	273.00	273.00	271.20	271.30	4,488,324
2021-08-03	272.50	273.70	271.30	273.70	5,312,582
2021-08-02	268.00	273.00	267.60	273.00	7,481,248
2021-07-30	264.30	268.60	263.10	267.60	18,317,454
2021-07-29	265.80	267.00	263.50	264.60	19,128,601
2021-07-28	267.00	267.30	265.10	266.00	14,618,771
2021-07-27	267.00	268.20	265.10	266.10	12,986,233
2021-07-26	267.00	267.40	263.90	265.00	6,660,348
2021-07-23	268.90	269.20	265.00	266.50	9,502,155
2021-07-22	265.70	267.90	264.30	267.90	31,997,600
2021-07-21	263.20	265.50	263.00	265.10	7,227,538
2021-07-20	260.00	262.30	259.10	261.10	16,348,579
2021-07-19	262.50	262.90	261.90	262.00	5,766,823
2021-07-16	263.00	264.40	262.00	262.70	5,185,782
2021-07-15	263.00	264.70	262.00	262.60	8,541,617
2021-07-14	264.00	265.30	262.70	263.10	8,923,704
2021-07-13	265.80	266.80	264.20	264.20	9,759,363
2021-07-12	268.00	269.00	265.50	265.60	15,652,854
2021-07-09	265.60	266.50	264.90	264.90	10,973,666
2021-07-08	265.00	267.60	265.00	265.70	11,959,360
2021-07-07	264.00	268.90	264.00	267.80	9,664,799
2021-07-06	267.20	267.80	266.00	266.00	29,291,000
2021-07-05	268.00	269.00	265.20	267.50	48,206,671
2021-07-02	242.00	244.20	238.90	239.80	6,498,101
2021-07-01	247.50	247.90	238.00	241.00	8,505,044
2021-06-30	236.30	251.70	235.20	246.70	20,754,528
2021-06-29	234.30	237.20	232.60	236.00	14,723,055
2021-06-28	234.10	235.10	232.40	234.50	9,351,704
2021-06-25	233.90	234.50	232.70	232.70	8,529,746
2021-06-24	233.60	234.40	232.60	233.80	9,205,572
2021-06-23	237.00	238.20	232.90	232.90	13,352,336
2021-06-22	238.10	239.60	236.50	237.80	20,307,344
2021-06-21	228.10	240.20	228.10	240.20	70,161,910
2021-06-18	181.40	181.40	177.35	178.45	13,390,879
2021-06-17	180.00	182.70	179.30	181.70	31,534,793
2021-06-16	176.30	178.10	176.15	176.60	5,630,824
2021-06-15	176.90	178.00	176.55	176.65	5,047,142
2021-06-14	177.60	177.70	176.05	176.70	14,383,202
2021-06-11	175.30	176.85	174.80	175.75	4,749,953
2021-06-10	178.10	178.10	174.25	174.85	7,867,256
2021-06-09	178.80	178.80	175.50	176.70	5,884,761
2021-06-08	177.45	178.65	176.90	177.90	6,606,798
2021-06-07	176.50	177.80	176.20	177.05	4,862,249
2021-06-04	178.85	178.85	175.75	176.90	6,592,496
2021-06-03	178.35	179.10	177.50	178.55	6,187,459
2021-06-02	178.05	178.90	176.95	177.90	4,642,168
2021-06-01	176.75	177.95	176.40	177.75	6,317,806
2021-05-28	178.60	178.90	176.10	176.85	6,435,389
2021-05-27	178.25	179.15	177.20	178.15	15,740,120
2021-05-26	178.55	179.20	177.70	178.10	4,473,952
2021-05-25	179.75	179.85	177.70	178.05	6,688,829
2021-05-24	180.00	180.15	178.15	179.35	3,227,111
2021-05-21	179.30	179.85	177.00	179.85	9,011,771
2021-05-20	178.50	180.25	177.85	179.70	8,292,523
2021-05-19	183.05	184.65	182.70	183.55	4,390,541
2021-05-18	184.70	185.20	183.40	183.40	4,055,635
2021-05-17	184.25	185.80	182.55	183.75	4,153,436
2021-05-14	183.35	185.85	183.35	183.70	15,286,631
2021-05-13	183.85	184.60	180.25	182.60	5,089,975
2021-05-12	183.00	186.45	183.00	184.30	6,561,929
2021-05-11	184.50	186.10	182.05	182.35	11,603,861
2021-05-10	179.50	183.05	179.20	183.05	11,008,569
2021-05-07	177.30	179.60	176.40	179.25	8,052,212
2021-05-06	176.60	178.50	175.05	176.55	9,062,734
2021-05-05	174.30	176.75	174.05	176.75	8,248,606
2021-05-04	174.55	176.05	173.60	174.30	8,507,286
2021-04-30	173.65	175.25	173.00	173.85	10,178,404
2021-04-29	173.30	173.95	172.20	173.25	8,996,069
2021-04-28	177.00	177.55	172.10	172.10	9,027,938
2021-04-27	178.00	179.90	175.85	176.10	5,844,558
2021-04-26	180.05	181.10	178.30	178.70	4,096,680
2021-04-23	181.20	181.20	178.80	179.35	3,784,527
2021-04-22	179.55	181.80	179.55	181.30	5,955,411
2021-04-21	181.30	182.15	180.00	180.00	7,484,794
2021-04-20	183.20	183.90	180.75	181.30	8,904,218
2021-04-19	180.20	184.00	180.10	183.70	9,227,992
2021-04-16	177.70	180.60	177.70	180.45	6,732,679
2021-04-15	178.40	179.70	177.60	178.40	7,076,844
2021-04-14	181.55	181.75	177.90	179.10	5,532,769
2021-04-13	183.00	184.10	180.90	181.50	5,843,290
2021-04-12	182.00	183.45	181.05	182.90	7,540,631
2021-04-09	184.65	184.70	180.70	182.70	8,246,952
2021-04-08	184.20	185.90	183.30	184.30	8,053,673
2021-04-07	184.20	184.70	182.40	183.90	7,023,058
2021-04-06	184.20	184.20	181.20	183.30	5,954,108
2021-04-01	182.20	182.95	180.20	181.45	4,467,292
2021-03-31	181.20	184.00	180.80	182.45	7,509,994
2021-03-30	179.90	182.50	179.90	182.05	6,123,792
2021-03-29	181.10	182.10	179.30	181.55	5,397,667
2021-03-26	180.00	181.45	178.70	181.45	5,209,712
2021-03-25	179.60	180.25	178.50	179.65	6,190,177
2021-03-24	180.75	181.35	177.25	179.25	6,448,557
2021-03-23	180.15	181.40	178.80	180.65	5,998,450
2021-03-22	180.30	181.35	177.65	180.05	7,511,243
2021-03-19	177.25	182.50	176.65	180.25	71,244,078
2021-03-18	178.10	179.65	177.25	177.70	6,722,986
2021-03-17	178.50	179.40	176.55	177.55	10,332,554
2021-03-16	174.30	178.20	173.15	178.20	13,998,231
2021-03-15	176.85	178.25	170.85	173.50	11,525,595
2021-03-12	175.25	179.15	173.55	176.45	7,338,321
2021-03-11	175.00	178.45	171.90	175.25	12,201,452
2021-03-10	175.30	177.30	174.45	177.00	10,207,823
2021-03-09	172.40	176.25	172.00	175.10	15,210,654
2021-03-08	175.40	176.65	170.60	172.05	11,889,281
2021-03-05	171.20	176.40	171.10	175.95	10,066,848
2021-03-04	170.55	173.90	169.85	172.90	7,527,189
2021-03-03	170.50	171.40	169.40	171.25	8,958,247
2021-03-02	169.55	171.50	168.80	169.40	7,927,172
2021-03-01	171.50	172.45	169.45	170.00	8,268,375
2021-02-26	172.30	174.10	170.30	170.85	18,945,511
2021-02-25	172.50	173.10	170.90	172.90	4,729,478
2021-02-24	170.75	173.90	169.70	171.65	7,664,284
2021-02-23	172.20	173.20	170.60	172.00	8,996,572
2021-02-22	172.05	174.90	171.05	171.65	7,993,653
2021-02-19	172.80	173.95	172.00	172.30	9,143,171
2021-02-18	173.65	175.80	171.30	172.25	11,951,320
2021-02-17	171.40	173.50	170.25	173.50	8,425,412
2021-02-16	171.50	173.65	171.25	171.40	6,511,119
2021-02-15	172.50	174.00	170.00	173.15	10,783,690
2021-02-12	171.00	171.45	169.65	171.00	10,757,100
2021-02-11	171.60	172.55	170.65	171.05	11,042,899
2021-02-10	173.85	174.75	171.80	172.10	10,841,522
2021-02-09	173.25	174.75	173.00	173.55	13,859,815
2021-02-08	176.50	176.50	173.15	173.30	9,347,656
2021-02-05	177.10	177.15	175.25	176.00	5,888,234
2021-02-04	179.30	181.55	176.80	176.85	7,351,358
2021-02-03	179.25	179.50	177.45	179.50	5,630,599
2021-02-02	178.80	179.45	175.65	178.25	13,437,273
2021-02-01	179.75	181.25	178.15	179.85	7,530,198
2021-01-29	180.00	182.40	178.55	179.45	9,397,825
2021-01-28	183.95	186.30	182.40	182.90	5,571,282
2021-01-27	184.25	191.75	184.20	185.25	9,792,662
2021-01-26	187.50	188.95	184.10	184.50	6,497,884
2021-01-25	186.85	188.45	184.45	187.00	15,865,294
2021-01-22	185.45	187.30	183.75	186.80	5,900,921
2021-01-21	183.00	185.40	181.80	185.10	6,124,758
2021-01-20	181.15	182.35	180.30	182.35	5,984,976
2021-01-19	181.00	183.35	179.95	181.10	6,510,682
2021-01-18	182.35	183.50	180.70	181.45	4,861,613
2021-01-15	184.30	185.20	181.90	182.55	26,920,993
2021-01-14	186.25	186.60	183.40	185.30	10,576,479
2021-01-13	182.40	185.95	181.95	185.65	13,630,421
2021-01-12	183.25	184.50	179.85	180.65	6,705,779
2021-01-11	182.80	185.90	182.80	183.25	9,238,832
2021-01-08	186.00	186.00	180.70	182.60	11,382,359
2021-01-07	186.00	187.60	183.45	183.95	9,209,715
2021-01-06	181.25	187.40	180.05	185.50	12,380,762
2021-01-05	180.00	183.00	178.85	179.85	11,646,748
2021-01-04	180.35	182.50	178.10	181.10	10,606,563
2020-12-31	176.10	178.65	175.60	177.35	2,655,345
2020-12-30	178.75	180.75	178.50	179.15	3,697,273
2020-12-29	179.15	180.85	177.10	178.95	8,452,208
2020-12-24	175.90	177.35	174.60	176.30	2,150,960
2020-12-23	170.90	174.20	170.20	173.85	5,227,573
2020-12-22	173.15	173.15	170.50	171.00	9,857,256
2020-12-21	173.40	175.55	171.95	172.50	9,087,381
2020-12-18	178.70	178.70	174.30	174.55	17,795,203
2020-12-17	179.20	180.30	176.90	178.70	8,140,637
2020-12-16	180.00	184.00	179.25	183.15	15,957,319
2020-12-15	179.70	180.05	177.70	178.95	8,776,480
2020-12-14	178.65	183.50	177.35	180.65	17,863,370
2020-12-11	182.60	182.60	177.25	178.00	12,007,180
2020-12-10	177.15	183.55	175.40	181.70	13,461,858
2020-12-09	177.40	178.90	175.70	177.15	7,309,454
2020-12-08	173.00	176.80	172.70	176.45	9,457,793
2020-12-07	175.70	175.90	172.95	173.55	25,299,918
2020-12-04	179.30	181.20	174.80	174.80	8,658,535
2020-12-03	176.00	180.30	175.50	178.35	11,595,175
2020-12-02	181.35	182.00	177.80	178.65	10,187,248
2020-12-01	180.35	182.80	180.15	182.80	7,899,797
2020-11-30	183.50	184.35	179.85	179.85	38,238,418
2020-11-27	183.55	184.85	181.35	183.60	10,067,808
2020-11-26	185.15	185.80	183.30	184.05	3,585,029
2020-11-25	184.05	186.30	182.95	184.45	8,570,628
2020-11-24	182.50	185.05	181.50	184.25	9,201,380
2020-11-23	185.90	185.90	181.70	182.35	6,850,490
2020-11-20	186.00	190.40	185.30	186.45	9,842,459
2020-11-19	186.00	188.55	183.15	186.20	15,158,731
2020-11-18	178.75	181.80	177.75	180.95	8,809,357
2020-11-17	177.10	179.80	176.10	179.10	8,948,327
2020-11-16	174.00	177.20	173.50	176.50	9,037,705
2020-11-13	172.95	174.65	172.75	173.70	5,998,911
2020-11-12	172.00	173.70	171.50	173.10	7,902,781
2020-11-11	165.85	173.85	165.60	172.60	13,290,429
2020-11-10	166.20	168.45	164.25	166.60	17,549,556
2020-11-09	164.65	169.00	164.05	164.25	17,539,791
2020-11-06	163.35	165.25	162.95	163.80	22,979,228
2020-11-05	164.05	164.75	161.50	161.75	12,592,209
2020-11-04	162.50	163.95	161.30	163.00	12,536,872
2020-11-03	163.90	164.70	162.85	163.20	10,519,041
2020-11-02	163.05	165.10	162.50	163.45	9,339,282
2020-10-30	164.20	165.25	161.85	162.90	8,962,724
2020-10-29	167.55	167.90	164.75	164.75	7,005,856
2020-10-28	168.35	169.65	165.40	165.70	19,601,022
2020-10-27	171.00	173.95	169.45	169.65	5,203,989
2020-10-26	171.65	173.75	171.25	171.55	4,346,771
2020-10-23	171.50	174.25	171.15	172.75	5,306,930
2020-10-22	172.40	172.60	170.45	170.80	6,710,800
2020-10-21	174.65	174.65	172.50	172.95	5,548,090
2020-10-20	170.95	174.60	170.60	173.55	5,667,183
2020-10-16	173.60	174.10	171.85	172.90	6,294,864
2020-10-15	172.10	172.35	169.90	171.55	38,141,976
2020-10-14	175.00	176.60	173.75	173.85	9,804,620
2020-10-13	172.30	175.55	172.30	174.60	9,196,518
2020-10-12	172.75	172.80	170.60	172.40	8,127,873
2020-10-09	169.70	173.25	169.70	172.65	8,299,397
2020-10-08	169.50	172.15	168.80	170.05	15,389,427
2020-10-07	170.05	172.75	169.50	169.50	9,029,898
2020-10-06	170.50	171.75	168.20	170.50	8,644,292
2020-10-05	170.85	172.45	170.45	171.80	6,857,337
2020-10-02	170.25	172.35	169.55	170.90	5,395,417
2020-10-01	170.15	171.85	169.75	171.55	6,486,957
2020-09-30	171.00	172.85	170.15	170.15	11,812,326
2020-09-29	173.70	174.05	170.75	171.60	9,888,658
2020-09-28	173.55	175.90	173.50	174.35	6,187,051
2020-09-25	175.05	176.65	172.55	173.15	8,556,002
2020-09-24	177.15	178.55	173.95	174.30	7,258,058
2020-09-23	179.95	181.80	178.35	179.65	10,164,512
2020-09-22	178.65	180.00	177.35	178.25	11,533,461
2020-09-21	174.05	178.40	172.55	178.20	11,992,999
2020-09-18	171.40	174.40	170.80	174.25	18,526,802
2020-09-17	169.40	173.00	168.80	172.05	11,761,122
2020-09-16	175.00	176.45	170.00	171.00	13,220,696
2020-09-15	176.95	178.35	175.25	178.10	9,663,731
2020-09-14	180.05	181.30	177.20	177.20	10,253,532
2020-09-11	186.10	186.70	179.70	180.30	10,910,482
2020-09-10	192.00	192.50	185.00	195.05	8,957,833
2020-09-09	194.00	197.25	193.30	195.05	11,601,064
2020-09-08	193.25	194.25	191.20	192.93	9,582,091
2020-09-07	190.95	192.75	189.90	191.78	3,683,890
2020-09-04	188.90	192.50	188.75	190.08	5,586,407
2020-09-03	192.65	193.75	190.55	190.63	6,146,444
2020-09-02	190.00	192.60	190.00	191.00	5,418,823
2020-09-01	192.80	193.85	189.25	189.70	8,377,617
2020-08-28	196.00	196.00	192.30	192.40	6,878,482
2020-08-27	196.45	196.65	194.30	194.93	5,003,235
2020-08-26	195.90	195.95	193.90	195.15	6,533,581
2020-08-25	199.35	200.00	194.90	195.15	4,547,454
2020-08-24	197.85	200.00	197.65	197.95	4,978,579
2020-08-21	196.85	198.15	196.15	196.63	6,357,733
2020-08-20	197.65	197.65	195.25	196.33	7,357,680
2020-08-19	196.45	200.10	195.75	199.20	7,813,275
2020-08-18	196.00	199.00	195.10	195.93	10,558,488
2020-08-17	193.45	196.95	193.45	196.63	3,450,831
2020-08-14	196.70	197.20	192.05	195.70	3,010,930
2020-08-13	195.75	197.95	195.60	197.40	4,579,496
2020-08-12	191.40	196.55	191.15	196.53	8,131,057
2020-08-11	193.25	194.80	191.20	191.48	4,486,580
2020-08-10	191.85	192.85	190.20	191.35	3,879,206
2020-08-07	191.30	193.20	189.25	191.33	3,714,517
2020-08-06	191.60	192.15	188.90	190.65	4,901,243
2020-08-05	193.60	195.15	192.20	193.03	8,944,331
2020-08-04	189.10	193.30	188.80	192.90	8,977,105
2020-08-03	187.00	189.30	184.90	188.23	6,756,851
2020-07-31	188.15	188.95	186.35	186.75	9,490,034
2020-07-30	188.85	188.85	185.40	187.40	3,556,135
2020-07-29	186.75	187.85	185.30	187.40	5,081,748
2020-07-28	186.35	188.10	184.45	186.23	5,762,479
2020-07-27	188.60	188.60	185.55	186.00	4,524,675
2020-07-24	182.95	189.10	182.95	188.20	6,402,298
2020-07-23	185.60	185.90	184.55	184.98	3,779,701
2020-07-22	184.45	185.70	183.40	184.73	10,916,896
2020-07-21	182.75	186.80	182.45	184.93	8,038,119
2020-07-20	182.70	183.30	179.95	184.60	1,306,340
2020-07-17	185.30	185.30	182.95	184.60	4,186,193
2020-07-16	181.70	184.90	181.70	183.88	3,172,919
2020-07-15	187.10	187.45	182.75	183.40	6,914,107
2020-07-14	184.95	189.10	184.00	187.08	10,085,752
2020-07-13	184.60	186.15	183.65	185.45	8,227,233
2020-07-10	178.40	183.15	178.40	182.58	8,919,975
2020-07-09	180.40	180.75	177.25	179.00	7,498,550
2020-07-08	181.80	183.05	179.30	180.65	6,651,168
2020-07-07	183.95	184.40	181.85	182.30	6,740,776
2020-07-06	185.85	187.45	183.25	184.18	5,629,500
2020-07-03	189.10	189.90	185.30	185.53	4,447,601
2020-07-02	189.20	190.55	187.90	189.03	5,341,387
2020-07-01	192.35	192.35	187.25	189.55	10,440,683
2020-06-30	190.55	192.60	189.75	191.78	3,073,867
2020-06-29	191.00	191.65	188.00	192.15	4,101,158
2020-06-26	191.40	192.85	190.25	191.10	3,602,961
2020-06-25	190.00	190.55	185.70	191.93	15,334,339
2020-06-24	193.10	193.40	191.10	193.58	2,498,360
2020-06-23	196.65	198.05	191.40	193.58	9,259,449
2020-06-22	191.85	197.55	190.90	196.45	6,327,990
2020-06-19	188.40	192.00	188.15	190.33	6,841,897
2020-06-18	189.50	189.90	186.85	187.78	5,681,623
2020-06-17	186.25	189.35	186.10	185.63	3,453,117
2020-06-16	184.00	185.95	183.10	185.63	3,562,699
2020-06-15	182.20	185.05	181.65	182.55	5,570,811
2020-06-12	184.40	185.35	181.85	183.53	8,009,993
2020-06-11	187.30	188.45	184.65	185.30	6,597,923
2020-06-10	185.45	189.10	185.10	188.20	7,635,798
2020-06-09	186.35	187.65	182.15	184.85	8,937,199
2020-06-08	186.10	187.55	183.80	187.48	7,611,661
2020-06-05	188.95	189.85	185.15	186.00	9,646,076
2020-06-04	187.90	189.55	186.25	188.00	9,870,803
2020-06-03	186.40	189.55	185.80	188.73	6,870,690
2020-06-02	189.75	192.35	184.60	185.45	9,698,789
2020-06-01	186.65	190.00	186.30	188.80	6,274,042
2020-05-29	185.90	189.95	185.25	186.45	4,778,384
2020-05-28	182.75	187.15	182.30	186.45	5,402,926
2020-05-27	179.85	182.55	179.05	179.78	3,668,719
2020-05-26	184.70	186.00	178.50	179.78	9,020,796
2020-05-22	180.60	181.10	178.70	181.15	4,382,487
2020-05-21	181.50	183.95	180.60	181.15	10,120,318
2020-05-20	186.90	188.85	184.35	186.30	9,730,960
2020-05-19	191.65	192.00	185.95	186.70	12,244,409
2020-05-18	190.90	192.30	187.75	189.23	5,855,606
2020-05-15	191.05	191.60	187.75	189.08	10,406,492
2020-05-14	192.75	194.65	190.10	190.75	11,189,339
2020-05-13	191.80	198.05	191.50	196.68	13,165,384
2020-05-12	192.00	197.10	189.55	195.05	16,081,458
2020-05-11	188.45	191.20	187.75	188.70	9,352,324
2020-05-07	183.90	188.80	183.60	187.83	9,195,141
2020-05-06	184.80	187.10	183.60	184.45	11,164,254
2020-05-05	185.55	185.55	178.60	183.68	11,915,123
2020-05-04	183.90	185.55	181.10	183.35	9,524,103
2020-05-01	182.20	185.95	181.00	184.13	7,463,393
2020-04-30	191.35	191.35	184.25	187.48	7,471,987
2020-04-29	188.15	190.10	186.55	187.48	8,512,820
2020-04-28	188.45	190.35	180.55	186.18	18,283,465
2020-04-27	190.05	191.75	185.50	186.18	7,555,022
2020-04-24	187.75	190.15	185.50	187.88	8,196,990
2020-04-23	190.00	190.45	187.35	187.98	17,574,254
2020-04-22	188.50	190.85	187.70	186.15	14,096,177
2020-04-21	183.30	189.35	183.30	186.15	11,298,621
2020-04-20	187.60	187.60	183.60	184.55	5,646,530
2020-04-17	183.45	187.75	182.00	185.55	17,412,502
2020-04-16	181.90	184.65	181.05	182.00	16,666,981
2020-04-15	181.80	187.50	180.95	182.23	10,341,922
2020-04-14	183.75	186.15	181.40	180.40	5,046,447
2020-04-09	179.15	181.05	176.75	180.40	10,045,449
2020-04-08	177.45	179.10	172.75	178.28	14,557,204
2020-04-07	185.15	189.30	178.90	182.45	5,044,638
2020-04-06	186.65	188.95	181.85	185.83	4,464,185
2020-04-03	178.00	181.50	175.40	179.00	1,108,294
2020-04-03	178.00	186.75	175.40	185.83	14,301,193
2020-04-02	180.80	184.15	178.20	179.00	12,264,292
2020-04-02	180.80	184.15	178.20	180.23	4,772,827
2020-04-01	174.45	182.70	172.45	180.50	16,405,204
2020-04-01	174.45	181.45	172.45	179.60	6,276,000
2020-03-31	183.55	187.40	176.55	183.78	6,110,994
2020-03-30	180.70	185.35	179.55	179.30	4,390,182
2020-03-27	175.80	179.70	172.45	178.53	8,256,429
2020-03-26	171.30	176.40	170.20	174.78	6,037,492
2020-03-25	180.80	181.90	170.45	179.30	6,652,924
2020-03-24	179.00	181.15	174.80	174.28	6,885,340
2020-03-23	174.45	192.90	174.45	182.30	3,538,139
2020-03-20	199.55	199.55	184.75	191.13	5,430,628
2020-03-19	200.90	203.60	188.00	197.98	6,149,751
2020-03-18	185.00	203.30	180.40	177.35	9,887,608
2020-03-17	168.10	178.35	157.55	162.08	10,319,303
2020-03-16	165.90	169.30	158.30	170.50	12,627,833
2020-03-13	172.35	179.60	171.10	167.08	6,630,419
2020-03-12	168.20	173.85	168.20	177.00	4,564,294
2020-03-11	179.10	183.75	177.35	177.68	9,013,534
2020-03-10	182.50	183.95	176.95	181.05	8,481,693
2020-03-09	177.95	184.90	175.90	186.35	17,910,419
2020-03-06	181.90	186.95	181.75	186.35	14,516,223
2020-03-05	184.30	185.90	182.55	184.13	4,421,918
2020-03-04	177.05	185.25	177.05	175.20	11,145,726
2020-03-03	181.15	185.10	176.10	180.38	7,157,378
2020-03-02	179.00	182.35	174.45	170.48	13,345,290
2020-02-28	163.85	171.05	160.00	170.45	8,844,005
2020-02-27	170.00	173.70	169.10	173.90	6,092,842
2020-02-26	174.15	176.05	171.75	176.65	4,447,552
2020-02-25	182.45	184.45	179.40	182.58	4,094,005
2020-02-24	182.45	183.60	181.35	185.43	2,932,459
2020-02-21	185.00	187.45	184.75	185.43	6,813,352
2020-02-20	184.30	186.60	183.30	186.10	8,449,780
2020-02-19	181.40	183.75	181.40	183.23	18,469,607
2020-02-18	181.30	184.35	181.30	181.58	4,456,796
2020-02-17	183.00	184.60	182.05	183.90	4,177,786
2020-02-14	180.35	183.05	179.45	182.13	6,399,212
2020-02-13	182.45	182.45	178.25	178.85	26,961,870
2020-02-12	182.05	182.95	180.55	182.60	4,836,429
2020-02-11	179.95	182.25	179.95	181.28	6,440,877
2020-02-10	180.90	181.00	179.60	180.93	6,204,277
2020-02-07	180.60	180.90	178.65	179.90	8,759,461
2020-02-06	183.10	184.15	179.70	180.75	7,158,466
2020-02-05	179.20	181.80	179.20	180.40	6,400,664
2020-02-04	179.00	183.00	179.00	180.60	6,662,854
2020-02-03	181.95	182.40	180.15	180.50	7,429,184
2020-01-31	184.70	184.70	180.75	184.08	1,956,401
2020-01-30	182.25	184.55	181.90	184.08	3,042,146
2020-01-29	183.80	185.60	182.35	183.28	4,378,252
2020-01-28	182.25	185.50	182.25	184.78	4,436,704
2020-01-27	183.75	184.40	182.40	183.25	4,133,017
2020-01-24	184.35	188.30	184.35	187.30	5,669,365
2020-01-23	181.25	183.95	181.05	182.78	7,636,965
2020-01-22	186.55	187.80	184.85	184.98	10,281,622
2020-01-21	187.45	188.40	187.15	187.50	14,470,535
2020-01-20	189.45	191.30	188.50	189.20	3,705,700
2020-01-17	187.25	191.70	187.25	190.98	9,761,761
2020-01-16	191.70	191.70	186.35	188.28	4,817,762
2020-01-15	190.35	192.55	190.35	190.95	7,878,032
2020-01-14	189.00	193.15	189.00	192.08	9,659,286
2020-01-13	189.80	189.80	187.40	188.45	5,739,577
2020-01-10	192.15	192.15	187.25	188.10	9,298,432
2020-01-09	191.10	193.70	190.40	192.00	10,291,944
2020-01-08	192.60	194.40	190.80	191.13	9,902,341
2020-01-07	197.80	199.60	195.10	195.63	13,989,357
2020-01-06	194.25	194.50	191.45	192.80	11,949,962
2020-01-03	199.90	200.70	199.00	199.85	5,738,427
2020-01-02	201.10	203.40	200.90	202.10	5,533,668
2019-12-31	202.00	202.00	198.10	200.10	3,134,512
2019-12-30	202.50	204.10	202.30	203.00	2,643,064
2019-12-27	204.00	204.50	202.80	203.85	4,001,596
2019-12-24	202.40	203.30	201.70	202.70	1,059,350
2019-12-23	201.20	203.60	200.30	202.75	4,947,134
2019-12-20	202.30	202.30	200.00	201.00	11,092,259
2019-12-19	199.60	202.10	199.20	202.00	10,622,978
2019-12-18	198.35	200.20	196.55	200.00	8,006,890
2019-12-17	202.10	202.10	198.25	199.35	9,375,001
2019-12-16	198.00	202.30	197.35	202.20	7,809,702
2019-12-13	201.00	202.70	195.80	195.98	7,710,452
2019-12-12	193.50	195.25	191.85	194.43	7,685,366
2019-12-11	197.95	198.10	192.65	193.98	7,853,366
2019-12-10	204.80	204.80	196.20	197.95	12,055,843
2019-12-09	202.50	204.80	201.90	203.70	10,277,516
2019-12-06	196.10	200.50	196.10	196.53	1,573,886
2019-12-05	192.20	197.85	192.20	192.55	3,028,083
2019-12-04	194.60	196.55	190.95	192.55	7,651,614
2019-12-03	200.00	200.00	194.10	195.68	7,527,063
2019-12-02	197.75	202.20	197.75	199.30	9,120,295
2019-11-29	201.00	201.80	198.30	198.58	8,952,680
2019-11-28	201.30	202.30	200.70	202.30	3,925,215
2019-11-27	201.20	201.30	199.25	200.90	6,388,504
2019-11-26	200.90	200.90	198.65	200.03	16,225,437
2019-11-25	199.85	201.20	199.75	200.00	3,910,758
2019-11-22	198.00	200.20	197.55	199.68	4,882,764
2019-11-21	197.30	198.25	196.15	197.73	5,321,974
2019-11-20	198.20	198.95	196.25	198.90	8,538,606
2019-11-19	198.50	202.20	198.45	199.08	13,529,478
2019-11-18	196.35	199.65	196.35	198.83	7,208,019
2019-11-15	195.65	196.40	192.95	196.13	5,268,007
2019-11-14	194.40	196.90	192.80	194.40	8,005,821
2019-11-13	196.25	196.50	194.15	195.25	7,519,994
2019-11-12	197.40	199.55	196.45	197.73	10,414,619
2019-11-11	198.15	198.65	195.70	197.78	7,573,426
2019-11-08	198.25	200.00	198.05	198.80	5,056,697
2019-11-07	200.30	201.80	199.30	199.75	6,087,663
2019-11-06	198.00	200.10	198.00	199.10	5,013,124
2019-11-05	201.00	201.00	198.65	198.98	6,522,975
2019-11-04	200.10	200.60	198.80	199.88	4,535,728
2019-11-01	200.40	200.40	198.05	198.75	5,918,292
2019-10-31	201.20	201.30	198.20	199.70	2,897,735
2019-10-30	202.80	203.70	199.30	201.10	11,790,953
2019-10-29	202.70	204.20	200.40	203.30	4,463,289
2019-10-28	200.50	203.60	200.50	203.30	5,353,749
2019-10-25	202.40	204.40	200.60	201.00	8,852,360
2019-10-24	204.00	205.40	203.80	204.20	9,403,605
2019-10-23	201.40	205.10	199.55	204.20	10,521,778
2019-10-22	202.60	203.00	200.30	201.25	9,888,072
2019-10-21	202.90	205.60	201.00	202.10	9,866,916
2019-10-18	203.40	205.40	202.60	203.50	10,254,308
2019-10-17	203.30	206.50	200.50	204.65	11,367,192
2019-10-16	204.00	204.40	198.70	203.00	13,896,825
2019-10-15	205.70	207.10	200.20	203.70	17,498,052
2019-10-14	204.50	204.70	199.25	203.70	10,972,567
2019-10-11	193.90	207.10	193.90	203.85	19,604,444
2019-10-10	192.45	195.30	191.55	193.68	5,205,322
2019-10-09	195.45	195.55	193.20	193.68	10,374,561
2019-10-08	197.00	197.00	193.05	194.43	10,480,591
2019-10-07	193.50	196.70	193.30	195.98	25,695,012
2019-10-04	192.65	194.75	191.95	194.18	5,849,567
2019-10-03	194.25	194.65	190.30	193.28	8,313,221
2019-10-02	197.20	199.05	195.05	198.58	3,997,899
2019-10-01	200.10	202.60	198.35	198.58	6,699,886
2019-09-30	200.60	202.70	200.30	201.00	8,754,454
2019-09-27	200.70	202.50	199.40	202.00	5,276,269
2019-09-26	196.95	200.20	196.95	200.10	8,341,832
2019-09-25	199.00	202.20	198.00	202.20	6,197,714
2019-09-24	203.70	203.70	198.40	199.03	10,391,373
2019-09-23	206.00	206.00	200.70	202.30	7,599,333
2019-09-20	198.55	205.40	198.55	203.60	16,382,859
2019-09-19	200.30	200.90	197.80	200.50	12,850,919
2019-09-18	202.70	204.20	199.15	201.00	13,309,453
2019-09-17	208.40	208.40	201.90	202.90	13,664,594
2019-09-16	207.50	210.20	206.90	207.90	9,581,985
2019-09-13	203.10	209.40	201.20	208.70	13,902,713
2019-09-12	200.70	203.80	198.70	203.30	12,891,878
2019-09-11	191.20	195.25	191.15	193.78	9,707,103
2019-09-10	185.05	191.55	185.05	191.40	30,417,812
2019-09-09	190.30	190.95	186.15	186.55	8,043,208
2019-09-06	187.50	188.40	186.15	187.63	6,734,062
2019-09-05	186.15	186.85	185.85	186.13	5,716,028
2019-09-04	182.60	185.15	182.45	185.08	7,369,315
2019-09-03	186.35	186.35	179.05	180.90	9,167,466
2019-09-02	183.45	185.65	183.45	184.85	4,631,380
2019-08-30	184.60	185.20	182.30	182.55	3,525,255
2019-08-29	183.20	184.55	182.85	183.98	4,557,378
2019-08-28	184.80	187.40	181.55	183.98	9,180,547
2019-08-27	181.80	182.85	179.10	182.33	8,413,658
2019-08-23	181.55	183.75	181.40	181.10	3,089,201
2019-08-22	181.70	182.50	180.05	181.10	7,232,145
2019-08-21	179.45	181.95	179.40	181.43	8,828,679
2019-08-20	181.25	182.75	180.00	180.18	8,034,043
2019-08-19	181.60	182.70	180.60	181.85	7,479,928
2019-08-16	180.40	181.45	178.05	180.48	8,798,754
2019-08-15	181.10	182.35	176.90	177.88	9,009,876
2019-08-14	181.50	183.90	180.85	181.88	6,116,294
2019-08-13	182.25	183.95	178.10	183.08	8,047,283
2019-08-12	184.70	186.05	183.05	183.23	9,410,066
2019-08-09	185.30	185.80	183.65	183.93	6,524,824
2019-08-08	185.70	186.45	183.95	185.58	6,977,997
2019-08-07	184.20	184.90	182.85	184.78	7,929,817
2019-08-06	185.50	187.85	184.25	184.88	32,937,619
2019-08-05	188.25	189.40	184.70	186.40	9,197,008
2019-08-02	191.55	192.90	190.00	190.33	10,825,232
2019-08-01	194.55	196.00	191.10	192.83	10,889,444
2019-07-31	196.10	197.60	194.45	195.30	8,125,080
2019-07-30	201.10	201.70	196.75	197.48	8,575,144
2019-07-29	198.55	202.30	198.30	201.20	9,006,747
2019-07-26	197.85	198.85	195.30	198.75	8,691,778
2019-07-25	202.10	202.10	196.60	198.58	11,052,038
2019-07-24	204.60	205.90	200.00	201.20	12,146,107
2019-07-23	206.00	206.00	202.30	204.40	10,363,359
2019-07-22	210.00	211.40	205.00	205.50	13,390,845
2019-07-19	207.90	211.00	207.20	209.20	9,254,153
2019-07-18	206.40	210.20	206.00	208.10	9,326,396
2019-07-17	208.00	210.20	206.00	207.60	8,829,438
2019-07-16	207.90	209.30	207.30	207.70	7,476,579
2019-07-15	206.00	208.40	205.30	207.35	7,500,631
2019-07-12	206.00	206.30	204.20	205.35	9,108,913
2019-07-11	206.40	207.20	205.70	206.20	5,674,894
2019-07-10	206.40	207.70	205.30	206.15	6,019,846
2019-07-09	207.30	208.40	206.00	207.50	6,871,651
2019-07-08	208.20	210.30	206.50	207.30	6,813,095
2019-07-05	208.50	211.30	208.10	209.40	6,536,572
2019-07-04	206.60	210.00	206.60	209.10	5,821,930
2019-07-03	205.00	207.80	203.50	207.60	10,822,501
2019-07-02	205.30	207.50	203.70	206.10	10,909,610
2019-07-01	203.20	204.20	199.80	203.70	8,942,214
2019-06-28	201.40	202.70	200.00	201.60	13,177,540
2019-06-27	197.50	201.10	197.50	197.30	6,996,051
2019-06-26	194.95	198.10	194.95	197.30	14,979,569
2019-06-25	197.80	198.45	192.90	196.80	17,583,298
2019-06-24	199.80	200.80	197.35	199.30	7,484,920
2019-06-21	199.05	202.40	198.75	199.65	8,050,053
2019-06-20	199.05	199.95	196.35	199.65	8,457,872
2019-06-19	198.25	200.60	197.00	199.20	8,717,814
2019-06-18	197.10	200.60	195.15	199.15	7,184,166
2019-06-17	198.15	198.15	195.80	197.00	5,666,309
2019-06-14	199.90	200.00	197.20	197.85	5,631,012
2019-06-13	195.10	201.00	195.10	200.30	11,416,961
2019-06-12	195.85	197.75	194.65	194.75	6,495,695
2019-06-11	197.20	197.70	195.90	196.03	5,274,577
2019-06-10	196.30	197.90	195.70	197.90	4,499,457
2019-06-07	195.80	195.80	194.15	194.55	7,131,959
2019-06-06	195.30	198.60	195.05	195.85	6,800,429
2019-06-05	195.00	197.55	192.15	195.43	9,918,890
2019-06-04	196.95	200.20	196.95	197.50	6,408,786
2019-06-03	196.25	197.90	194.85	197.80	7,046,227
2019-05-31	196.80	197.95	196.20	197.75	3,752,728
2019-05-30	197.55	197.95	196.50	197.75	5,654,280
2019-05-29	198.70	198.70	196.70	197.05	5,090,142
2019-05-28	199.90	201.40	198.45	200.10	24,668,424
2019-05-24	198.50	200.90	196.80	199.25	8,771,378
2019-05-23	201.60	201.60	196.65	197.80	7,538,251
2019-05-22	212.40	212.40	209.40	209.55	7,657,123
2019-05-21	209.90	212.00	209.20	211.90	6,735,949
2019-05-20	210.70	213.20	208.90	209.90	5,213,694
2019-05-17	211.10	211.30	208.60	210.20	5,312,516
2019-05-16	214.30	215.50	211.00	211.35	8,642,657
2019-05-15	214.70	216.00	214.00	215.00	6,255,483
2019-05-14	214.30	215.60	212.90	213.90	4,723,080
2019-05-13	214.60	215.40	210.60	212.75	8,381,211
2019-05-10	212.10	216.50	211.10	215.35	6,165,158
2019-05-09	210.00	213.70	210.00	211.50	9,220,660
2019-05-08	214.10	215.60	211.80	213.50	7,689,201
2019-05-07	213.70	216.90	213.20	214.70	7,573,499
2019-05-03	214.90	216.70	213.30	215.10	5,343,474
2019-05-02	215.70	216.40	213.90	214.10	6,829,732
2019-05-01	217.90	220.20	216.80	217.50	2,611,420
2019-04-30	217.30	221.50	215.90	216.85	10,406,599
2019-04-29	218.40	219.30	216.30	217.15	5,153,626
2019-04-26	217.10	219.00	215.90	218.75	6,564,403

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.0315	25%
Darktrace (DARK)	607.60	17.52%
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	231,281,916
Mosman Oil Gas (MSMN)	0.018	201,284,296
Arrow Explor. (AXL)	20.75	120,863,242
Supply@me Cap (SYME)	0.026	100,517,755
Cap-xx (CPX)	0.0925	99,247,537