MWG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-12-07	2.50	2.50	2.45	2.45	229,878
2020-12-04	2.63	2.63	2.50	2.63	135,068
2020-12-03	2.85	3.00	2.50	2.50	180,890
2020-12-02	2.80	3.05	2.80	3.00	315,617
2020-12-01	3.26	3.26	3.05	3.05	292,099
2020-11-30	3.00	3.10	3.00	3.10	1,487,271
2020-11-27	2.76	3.35	2.76	3.00	617,635
2020-11-26	2.37	2.85	2.00	2.85	469,695
2020-11-25	2.35	2.50	1.85	2.50	374,490
2020-11-24	2.38	2.30	2.30	2.35	97,362
2020-11-23	2.23	2.40	2.23	2.38	290,322
2020-11-20	2.30	2.30	2.30	2.30	20,162
2020-11-19	2.30	2.30	2.30	2.30	100,000
2020-11-18	2.30	2.35	2.35	2.35	60,400
2020-11-17	2.33	2.35	2.30	2.35	270,340
2020-11-16	2.23	2.33	2.23	2.33	599,454
2020-11-13	2.45	2.30	2.23	2.25	688,308
2020-11-12	2.45	2.45	2.45	2.45	441,282
2020-11-11	2.53	2.53	2.43	2.45	481,628
2020-11-10	2.60	2.28	2.27	2.27	354,486
2020-11-09	2.95	2.98	2.53	2.53	1,519,959
2020-11-06	2.95	2.90	2.90	2.90	428,072
2020-11-05	2.98	2.98	2.95	2.95	536,296
2020-11-04	2.93	3.00	2.85	2.98	726,272
2020-11-03	3.10	3.10	2.83	2.93	841,419
2020-11-02	2.90	3.10	2.90	3.10	963,404
2020-10-30	2.90	2.90	2.75	2.90	650,649
2020-10-29	2.93	2.93	2.88	2.90	315,187
2020-10-28	3.05	3.08	2.85	2.93	3,056,538
2020-10-27	3.18	3.25	3.05	3.05	901,088
2020-10-26	3.18	3.33	3.05	3.18	5,339,075
2020-10-23	2.75	3.18	2.75	3.13	6,081,886
2020-10-22	2.65	2.83	2.65	2.80	2,779,813
2020-10-21	2.43	2.65	2.40	2.65	3,137,253
2020-10-20	2.45	2.33	2.33	2.43	1,669,507
2020-10-16	2.80	2.80	2.63	2.65	1,791,060
2020-10-15	2.90	2.90	2.78	2.80	1,339,633
2020-10-14	3.00	3.00	2.90	2.90	2,418,319
2020-10-13	2.95	3.05	2.85	3.00	1,430,732
2020-10-12	3.00	3.00	2.95	2.95	5,800,523
2020-10-09	2.88	2.86	2.86	2.86	2,720,754
2020-10-08	2.78	3.05	2.80	2.93	4,933,609
2020-10-07	2.98	2.68	2.68	2.68	6,355,399
2020-10-06	2.88	3.03	2.88	2.98	3,865,769
2020-10-05	3.05	2.87	2.87	2.87	4,791,051
2020-10-02	3.13	3.13	2.88	3.05	4,577,757
2020-10-01	3.35	3.35	3.10	3.13	3,569,393
2020-09-30	3.33	3.50	3.30	3.35	3,508,676
2020-09-29	3.23	3.25	3.13	3.23	1,590,864
2020-09-28	3.05	3.55	3.05	3.20	9,713,351
2020-09-25	3.85	3.50	2.85	3.03	21,185,653
2020-09-24	5.90	4.60	3.85	3.85	45,194,839
2020-09-23	4.55	5.05	4.76	4.85	17,274,346
2020-09-22	3.80	4.65	3.73	4.55	21,328,167
2020-09-21	3.48	3.85	3.80	3.80	10,361,496
2020-09-18	3.45	3.63	3.30	3.48	4,260,319
2020-09-17	3.53	3.55	3.53	3.55	944,682
2020-09-16	3.48	3.53	3.45	3.53	3,794,450
2020-09-15	3.55	3.58	3.43	3.48	3,832,557
2020-09-14	3.40	3.50	3.50	3.50	7,279,244
2020-09-11	3.15	3.55	3.15	3.40	10,659,225
2020-09-10	2.98	3.15	2.98	2.98	4,226,660
2020-09-09	2.98	2.98	2.98	2.98	1,680,528
2020-09-08	3.25	3.25	2.93	2.98	4,294,454
2020-09-07	3.05	3.25	3.05	3.25	4,552,905
2020-09-04	3.55	3.55	3.03	3.05	3,715,189
2020-09-03	3.00	3.35	3.35	3.53	11,667,447
2020-09-02	3.33	3.33	2.85	3.00	8,617,964
2020-09-01	3.45	3.35	3.25	3.33	8,308,600
2020-08-28	2.80	3.70	2.70	3.45	50,455,774
2020-08-27	2.93	2.93	2.70	2.80	3,804,979
2020-08-26	2.88	2.85	2.53	2.85	6,104,786
2020-08-25	3.28	3.20	2.85	2.85	9,389,183
2020-08-24	2.90	3.30	2.90	3.20	21,739,246
2020-08-21	2.70	2.80	2.65	3.00	15,696,726
2020-08-20	2.40	2.65	2.30	2.65	5,901,812
2020-08-19	2.35	2.40	2.30	2.35	4,118,884
2020-08-18	2.25	2.35	2.20	2.35	4,683,880
2020-08-17	2.23	2.25	2.15	2.25	2,191,288
2020-08-14	2.30	2.30	2.15	2.18	3,937,270
2020-08-13	2.35	2.35	2.25	2.30	2,134,542
2020-08-12	2.45	2.45	2.25	2.35	3,653,292
2020-08-11	2.33	2.65	2.33	2.45	12,443,964
2020-08-10	2.10	2.35	2.20	2.33	13,221,978
2020-08-07	2.10	2.10	2.10	2.10	4,152,293
2020-08-06	2.03	2.13	1.95	2.10	8,771,103
2020-08-05	2.00	2.03	1.98	2.03	4,034,600
2020-08-04	2.03	2.10	2.00	2.00	4,176,066
2020-08-03	1.93	2.03	1.90	2.03	8,566,928
2020-07-31	1.83	1.93	1.83	1.93	1,556,866
2020-07-30	1.75	1.83	1.70	1.75	1,440,300
2020-07-29	1.83	1.83	1.73	1.75	1,790,444
2020-07-28	1.85	1.85	1.75	1.83	3,939,118
2020-07-27	1.93	1.93	1.85	1.85	2,193,074
2020-07-24	1.85	1.93	1.80	1.93	1,763,820
2020-07-23	1.98	1.98	1.85	1.85	3,259,132
2020-07-22	2.03	2.03	1.98	1.98	2,129,176
2020-07-21	1.93	2.03	1.93	2.03	3,292,666
2020-07-20	1.93	1.93	1.93	1.93	2,712,356
2020-07-17	1.93	1.93	1.80	1.93	5,106,117
2020-07-16	1.98	1.98	1.93	1.93	2,163,478
2020-07-15	2.05	2.00	2.00	1.98	3,074,631
2020-07-14	2.10	2.18	2.03	2.05	5,397,257
2020-07-13	2.03	2.18	2.03	2.10	14,960,099
2020-07-10	1.88	1.88	1.85	1.85	816,155
2020-07-09	1.95	1.95	1.88	1.88	2,400,079
2020-07-08	2.00	2.00	1.95	1.95	2,526,866
2020-07-07	2.00	2.00	2.00	2.00	775,096
2020-07-06	2.03	2.05	2.00	2.00	2,908,585
2020-07-03	1.80	2.28	1.70	2.03	16,832,053
2020-07-02	1.80	1.80	1.70	1.75	1,712,492
2020-07-01	1.73	1.75	1.73	1.75	2,539,198
2020-06-30	1.95	1.95	1.68	1.93	4,906,914
2020-06-29	1.93	1.95	1.93	1.93	2,419,445
2020-06-26	1.93	1.93	1.88	1.93	834,472
2020-06-25	1.95	1.95	1.90	1.95	1,421,556
2020-06-24	1.95	1.95	1.95	1.95	1,329,772
2020-06-23	1.98	2.00	1.95	1.95	1,963,244
2020-06-22	2.08	2.08	1.98	1.98	2,238,477
2020-06-19	2.13	2.20	2.08	2.08	3,934,536
2020-06-18	2.00	2.13	1.98	2.13	8,845,517
2020-06-17	1.85	2.08	1.85	1.85	7,322,034
2020-06-16	1.65	1.85	1.65	1.65	4,789,734
2020-06-15	1.70	1.70	1.65	1.65	3,064,795
2020-06-12	1.48	1.69	1.69	1.70	6,738,264
2020-06-11	1.65	1.68	1.48	1.48	10,402,018
2020-06-10	1.80	1.68	1.68	1.70	6,896,611
2020-06-09	1.73	1.80	1.73	1.80	6,273,947
2020-06-08	1.95	1.95	1.65	1.73	10,154,687
2020-06-05	1.90	1.95	1.90	1.95	3,632,784
2020-06-04	1.90	1.93	1.75	1.90	4,763,844
2020-06-03	1.83	1.93	1.80	1.90	4,282,822
2020-06-02	1.95	1.95	1.83	1.83	4,907,047
2020-06-01	1.83	1.95	1.83	1.95	2,799,398
2020-05-29	1.80	1.83	1.80	1.80	6,109,473
2020-05-28	1.90	1.95	1.78	1.80	8,344,844
2020-05-27	2.03	2.00	1.83	2.00	7,249,672
2020-05-26	2.25	2.04	2.04	2.00	12,675,936
2020-05-22	2.13	2.15	1.98	2.18	7,453,937
2020-05-21	2.15	2.20	2.10	2.18	10,726,601
2020-05-20	1.93	2.48	1.88	2.15	25,738,032
2020-05-19	2.07	2.07	1.88	1.93	7,011,719
2020-05-18	1.90	2.15	2.00	2.08	10,840,266
2020-05-15	1.85	1.90	1.88	1.90	8,765,849
2020-05-14	1.78	2.00	1.78	1.85	12,152,644
2020-05-13	2.30	2.15	1.78	1.78	24,173,737
2020-05-12	2.70	2.46	1.93	2.00	45,953,343
2020-05-11	1.50	2.50	2.50	2.45	50,983,426
2020-05-07	1.53	1.53	1.40	1.50	14,079,476
2020-05-06	1.38	1.65	1.38	1.53	60,005,282
2020-05-05	1.08	1.28	1.08	1.28	8,054,571
2020-05-04	1.10	1.13	1.08	1.08	4,619,346
2020-05-01	1.15	1.15	1.15	1.10	3,005,223
2020-04-30	1.30	1.22	1.10	1.28	7,509,416
2020-04-29	1.20	1.29	1.29	1.28	16,164,667
2020-04-28	1.10	1.25	1.14	1.10	16,651,838
2020-04-27	0.95	1.10	0.95	1.10	7,086,599
2020-04-24	1.08	1.08	0.93	0.95	6,035,384
2020-04-23	1.03	1.08	1.03	1.08	4,613,765
2020-04-22	1.00	1.03	0.95	1.00	6,300,841
2020-04-21	1.05	1.05	0.95	1.00	10,172,646
2020-04-20	1.08	1.05	1.00	1.05	12,759,343
2020-04-17	0.85	1.05	1.05	1.08	64,998,495
2020-04-16	0.70	0.93	0.70	0.85	31,866,444
2020-04-15	0.73	0.73	0.68	0.70	5,436,326
2020-04-14	0.65	0.75	0.65	0.65	21,808,508
2020-04-10	0.60	0.65	0.60	0.65	0
2020-04-09	0.60	0.68	0.58	0.65	11,685,800
2020-04-08	0.65	0.65	0.60	0.60	5,539,188
2020-04-07	0.60	0.68	0.58	0.60	7,066,833
2020-04-06	0.55	0.58	0.53	0.55	6,906,962
2020-04-03	0.63	0.63	0.53	0.60	1,778,426
2020-04-03	0.63	0.63	0.53	0.55	12,025,851
2020-04-02	0.60	0.60	0.60	0.60	6,593,739
2020-04-02	0.60	0.60	0.53	0.60	6,593,739
2020-04-01	0.68	0.60	0.60	0.60	17,907,867
2020-04-01	0.68	0.68	0.53	0.68	15,541,217
2020-03-31	0.72	0.73	0.68	0.70	14,341,607
2020-03-30	0.83	0.88	0.68	0.70	59,916,176
2020-03-27	0.70	0.83	0.70	0.70	37,750,664
2020-03-26	0.58	0.63	0.55	0.60	5,508,459
2020-03-25	0.63	0.65	0.60	0.63	9,111,282
2020-03-24	0.48	0.63	0.48	0.48	32,539,774
2020-03-23	0.43	0.45	0.40	0.43	9,187,310
2020-03-20	0.45	0.45	0.45	0.45	996,767
2020-03-19	0.45	0.45	0.43	0.43	5,619,379
2020-03-18	0.48	0.63	0.48	0.48	7,781,819
2020-03-17	0.50	0.50	0.48	0.50	1,752,879
2020-03-16	0.53	0.53	0.43	0.53	12,456,376
2020-03-13	0.55	0.55	0.53	0.55	10,002,552
2020-03-12	0.63	0.63	0.58	0.63	6,862,565
2020-03-11	0.63	0.68	0.58	0.63	13,251,397
2020-03-10	0.68	0.68	0.63	0.68	6,286,544
2020-03-09	0.65	0.65	0.65	0.65	5,153,780
2020-03-06	0.65	0.65	0.63	0.65	1,205,108
2020-03-05	0.65	0.65	0.65	0.65	18,574
2020-03-04	0.65	0.65	0.65	0.65	12,493,053
2020-03-03	0.65	0.65	0.65	0.65	50,472
2020-03-02	0.65	0.65	0.65	0.65	401,857
2020-02-28	0.68	0.70	0.70	0.68	178,645
2020-02-27	0.68	0.68	0.68	0.68	2,361,747
2020-02-26	0.80	0.80	0.68	0.75	9,002,015
2020-02-25	0.78	0.78	0.75	0.78	40,000
2020-02-24	0.80	0.80	0.78	0.80	1,377,767
2020-02-21	0.80	0.80	0.80	0.80	1,961,118
2020-02-20	0.78	0.80	0.80	0.80	1,387,735
2020-02-19	0.78	0.80	0.75	0.78	3,132,611
2020-02-18	0.83	0.85	0.85	0.78	2,032,150
2020-02-17	0.83	0.83	0.83	0.83	2,032,400
2020-02-14	0.83	0.83	0.83	0.83	793,748
2020-02-13	0.88	0.88	0.83	0.83	1,368,141
2020-02-12	0.88	0.88	0.88	0.88	311,404
2020-02-11	0.89	0.89	0.88	0.88	1,102,176
2020-02-10	0.89	0.89	0.89	0.89	515,771
2020-02-07	0.88	0.89	0.88	0.89	319,819
2020-02-06	0.88	0.88	0.84	0.88	878,900
2020-02-05	0.88	0.88	0.88	0.88	600,229
2020-02-04	0.88	0.88	0.85	0.88	538,075
2020-02-03	0.83	0.88	0.83	0.88	1,291,563
2020-01-31	0.83	0.83	0.83	0.83	1,046,341
2020-01-30	0.85	0.85	0.83	0.83	1,029,255
2020-01-29	0.85	0.85	0.85	0.85	473,457
2020-01-28	0.88	0.88	0.88	0.88	629,580
2020-01-27	0.85	0.88	0.85	0.88	1,999,360
2020-01-24	1.25	1.25	0.65	0.88	27,639,415
2020-01-23	1.25	1.25	1.25	1.25	200,868
2020-01-22	1.25	1.30	1.25	1.25	1,671,176
2020-01-21	1.28	1.35	1.25	1.25	1,773,633
2020-01-20	1.20	1.28	1.20	1.28	2,650,132
2020-01-17	1.20	1.20	1.20	1.20	149,518
2020-01-16	1.15	1.20	1.15	1.20	1,504,047
2020-01-15	1.25	1.25	1.15	1.15	368,246
2020-01-14	1.28	1.28	1.25	1.25	176,500
2020-01-13	1.28	1.28	1.28	1.28	1,640,931
2020-01-10	1.28	1.28	1.28	1.28	108,069
2020-01-09	1.33	1.33	1.28	1.28	505,893
2020-01-08	1.28	1.33	1.28	1.33	432,357
2020-01-07	1.38	1.38	1.28	1.28	877,695
2020-01-06	1.43	1.43	1.33	1.38	1,510,938
2020-01-03	1.35	1.53	1.35	1.43	1,361,558
2020-01-02	1.28	1.35	1.28	1.35	1,139,280
2020-01-01	1.28	1.28	1.28	1.28	0
2019-12-31	1.28	1.28	1.28	1.28	1,265,084
2019-12-30	1.33	1.33	1.28	1.28	823,752
2019-12-27	1.35	1.40	1.40	1.33	679,880
2019-12-25	1.45	1.45	1.35	1.35	0
2019-12-24	1.45	1.65	1.33	1.35	3,069,297
2019-12-23	1.15	1.25	1.05	1.25	1,243,995
2019-12-20	1.50	1.50	1.05	1.15	6,687,579
2019-12-19	1.45	1.65	1.45	1.50	3,347,401
2019-12-18	1.45	1.50	1.45	1.45	1,384,673
2019-12-17	1.45	1.45	1.45	1.45	136,702
2019-12-16	1.50	1.50	1.38	1.45	2,807,286
2019-12-13	1.10	1.55	1.10	1.50	8,595,813
2019-12-12	1.15	1.15	1.10	1.10	493,400
2019-12-11	1.18	1.18	1.10	1.15	516,429
2019-12-10	1.20	1.20	1.18	1.18	215,000
2019-12-09	1.20	1.20	1.20	1.20	514,967
2019-12-06	1.25	1.25	1.25	1.25	270,171
2019-12-05	1.25	1.25	1.25	1.25	1,112,387
2019-12-04	1.20	1.25	1.20	1.25	928,139
2019-12-03	1.25	1.25	1.20	1.20	152,258
2019-12-02	1.30	1.30	1.20	1.25	1,145,005
2019-11-29	1.30	1.30	1.23	1.30	2,061,774
2019-11-28	1.45	1.45	1.20	1.30	3,232,887
2019-11-27	1.45	1.45	1.45	1.45	377,223
2019-11-26	1.50	1.50	1.35	1.45	2,025,354
2019-11-25	1.40	1.80	1.40	1.50	8,406,559
2019-11-22	1.38	1.60	1.38	1.40	4,488,232
2019-11-21	1.35	1.58	1.35	1.38	1,932,403
2019-11-20	1.30	1.40	1.30	1.35	884,975
2019-11-19	1.33	1.33	1.30	1.30	428,169
2019-11-18	1.23	1.33	1.23	1.33	680,302
2019-11-15	1.33	1.33	1.23	1.23	933,265
2019-11-14	1.25	1.35	1.25	1.33	958,217
2019-11-13	1.25	1.25	1.25	1.25	78,134
2019-11-12	1.35	1.43	1.25	1.25	1,268,361
2019-11-11	1.35	1.35	1.35	1.35	270,098
2019-11-08	1.20	1.45	1.15	1.35	3,010,726
2019-11-07	1.23	1.23	1.23	1.23	375,808
2019-11-06	1.30	1.30	1.23	1.23	571,297
2019-11-05	1.33	1.33	1.25	1.30	498,279
2019-11-04	1.48	1.48	1.20	1.33	1,690,868
2019-11-01	1.38	1.48	1.38	1.48	545,011
2019-10-31	1.45	1.45	1.38	1.38	384,729
2019-10-30	1.50	1.50	1.45	1.45	209,150
2019-10-29	1.45	1.58	1.45	1.45	1,812,682
2019-10-28	1.55	1.55	1.45	1.45	292,644
2019-10-25	1.63	1.63	1.55	1.55	304,780
2019-10-24	1.50	1.68	1.50	1.63	583,011
2019-10-23	1.40	1.50	1.40	1.50	1,474,565
2019-10-22	1.50	1.50	1.40	1.40	520,620
2019-10-21	1.50	1.50	1.50	1.50	74,215
2019-10-18	1.55	1.55	1.50	1.50	265,189
2019-10-17	1.55	1.60	1.55	1.55	1,425,232
2019-10-16	1.60	1.60	1.50	1.55	170,968
2019-10-15	1.65	1.65	1.60	1.60	837,681
2019-10-14	1.45	1.70	1.30	1.65	1,269,720
2019-10-11	1.60	1.60	1.40	1.40	625,766
2019-10-10	1.60	1.60	1.60	1.60	141,035
2019-10-09	1.60	1.60	1.50	1.60	168,792
2019-10-08	1.58	1.60	1.40	1.60	1,003,130
2019-10-07	1.73	1.73	1.58	1.58	599,889
2019-10-04	1.83	1.83	1.73	1.73	387,718
2019-10-03	1.73	1.85	1.73	1.83	1,711,723
2019-10-02	1.63	1.90	1.63	1.73	5,797,525
2019-10-01	1.63	1.63	1.63	1.63	85,370
2019-09-30	1.63	1.63	1.63	1.63	872,508
2019-09-27	1.63	1.63	1.63	1.63	1,263,110
2019-09-26	1.53	1.78	1.53	1.60	3,429,234
2019-09-25	1.53	1.53	1.53	1.53	1,176,467
2019-09-24	1.53	1.53	1.53	1.53	579,013
2019-09-23	1.53	1.53	1.45	1.53	1,218,610
2019-09-20	1.58	1.58	1.45	1.53	254,500
2019-09-19	1.60	1.60	1.58	1.58	271,552
2019-09-18	1.60	1.60	1.60	1.60	563,264
2019-09-17	1.60	1.60	1.60	1.60	817,389
2019-09-16	1.60	1.60	1.60	1.60	656,940
2019-09-13	1.70	1.70	1.60	1.60	170,609
2019-09-12	1.75	1.80	1.60	1.70	1,060,541
2019-09-11	1.60	1.83	1.60	1.68	2,465,761
2019-09-10	1.50	1.60	1.50	1.60	407,749
2019-09-09	1.55	1.55	1.50	1.50	51,504
2019-09-06	1.55	1.55	1.55	1.55	126,072
2019-09-05	1.55	1.55	1.55	1.55	569,272
2019-09-04	1.55	1.55	1.55	1.55	81,493
2019-09-03	1.48	1.55	1.48	1.55	650,966
2019-09-02	2.00	2.00	2.00	2.00	25,955
2019-08-30	2.00	2.00	2.00	2.00	49,733
2019-08-29	2.03	2.03	2.00	2.03	267,561
2019-08-28	2.03	2.03	2.03	2.03	0
2019-08-27	2.03	2.03	2.03	2.03	4,444
2019-08-23	2.03	2.03	2.03	2.03	0
2019-08-22	2.03	2.03	2.03	2.03	10,000
2019-08-21	2.03	2.03	2.03	2.03	10,302
2019-08-20	2.03	2.03	2.03	2.03	99,000
2019-08-19	2.03	2.03	2.03	2.03	131,251
2019-08-16	2.25	2.25	2.03	2.03	323,189
2019-08-15	2.38	2.38	2.25	2.25	699,722
2019-08-14	2.38	2.38	2.38	2.38	593,364
2019-08-13	2.00	2.38	2.00	2.38	580,982
2019-08-12	2.00	2.00	2.00	2.00	636,363
2019-08-09	2.00	2.00	2.00	2.00	245,154
2019-08-08	2.13	2.13	1.88	2.00	1,089,586
2019-08-07	1.75	4.38	1.75	2.13	6,098,139
2019-08-06	1.63	1.75	1.25	1.75	118,744
2019-08-05	1.63	1.63	1.63	1.63	74,359
2019-08-02	1.63	1.63	1.38	1.63	306,728
2019-08-01	1.65	1.65	1.50	1.63	596,013
2019-07-31	1.45	1.65	1.45	1.65	487,582
2019-07-30	1.55	1.55	1.25	1.25	486,709
2019-07-29	1.55	1.55	1.55	1.55	11,363
2019-07-26	1.55	1.55	1.55	1.55	51,587
2019-07-25	1.55	1.55	1.55	1.55	81,217
2019-07-24	1.63	1.63	1.25	1.55	472,139
2019-07-23	1.95	1.95	1.63	1.63	371,519
2019-07-22	1.65	1.80	1.65	1.80	136,350
2019-07-19	1.85	1.85	1.65	1.65	149,234
2019-07-18	2.10	2.10	1.98	1.98	128,834
2019-07-17	2.10	2.10	2.10	2.10	98,000
2019-07-16	2.10	2.10	2.10	2.10	81,163
2019-07-15	1.80	2.10	1.80	2.10	499,405
2019-07-12	1.70	1.80	1.70	1.80	179,216
2019-07-11	2.13	2.13	1.65	1.70	714,464
2019-07-10	2.58	2.58	2.13	2.13	278,789
2019-07-09	2.68	2.68	2.58	2.58	334,342
2019-07-08	2.95	2.95	2.68	2.68	430,607
2019-07-05	3.15	3.15	2.95	2.95	138,604
2019-07-04	3.35	3.35	3.15	3.15	184,262
2019-07-03	3.25	3.35	3.25	3.35	45,246
2019-07-02	3.25	3.25	3.25	3.25	76,320
2019-07-01	3.25	3.25	3.25	3.25	715
2019-06-28	3.25	3.25	3.25	3.25	0
2019-06-27	3.25	3.25	3.25	3.25	1,153
2019-06-26	3.25	3.25	3.25	3.25	0
2019-06-25	3.25	3.25	3.25	3.25	85,872
2019-06-24	3.15	3.25	3.15	3.25	55,549
2019-06-21	3.15	3.15	3.15	3.15	95,618
2019-06-20	3.35	3.35	3.15	3.15	110,267
2019-06-19	3.35	3.35	3.35	3.35	9,196
2019-06-18	3.35	3.35	3.35	3.35	11,500
2019-06-17	3.35	3.35	3.35	3.35	81,427
2019-06-14	3.35	3.35	3.35	3.35	144,775
2019-06-13	3.35	3.35	3.35	3.35	15,946
2019-06-12	3.35	3.35	3.35	3.35	124,817
2019-06-11	3.15	3.35	3.15	3.35	242,884
2019-06-10	3.25	3.53	3.13	3.15	285,646
2019-06-07	4.13	4.13	3.00	3.53	696,755
2019-06-06	4.05	4.15	4.05	4.13	138,120
2019-06-05	4.05	4.05	4.05	4.05	18,000
2019-06-04	4.05	3.90	3.90	4.05	25,122
2019-06-03	3.90	4.05	3.90	4.05	102,789
2019-05-31	3.80	3.90	3.80	3.80	402,490
2019-05-30	3.90	3.90	3.70	3.80	207,924
2019-05-29	4.10	4.10	3.85	3.85	442,499
2019-05-28	4.30	4.30	4.10	4.10	272,210
2019-05-24	4.50	4.50	4.20	4.30	654,166
2019-05-23	4.65	4.65	4.50	4.55	342,567
2019-05-22	4.88	4.88	4.65	4.65	35,535
2019-05-21	4.85	4.90	4.85	4.88	83,676
2019-05-20	4.90	4.90	4.85	4.85	42,955
2019-05-17	5.00	5.00	4.90	4.90	129,546
2019-05-16	5.00	5.00	5.00	5.00	124,601
2019-05-15	5.00	5.00	5.00	5.00	12,000
2019-05-14	5.00	5.00	5.00	5.00	0
2019-05-13	5.00	5.00	5.00	5.00	27,739
2019-05-10	4.90	5.00	4.90	5.00	85,612
2019-05-09	4.90	4.90	4.90	4.90	0
2019-05-08	4.90	4.90	4.90	4.90	32,036
2019-05-07	5.50	5.50	4.90	4.90	554,571
2019-05-03	5.50	5.50	5.50	5.50	73,207
2019-05-02	5.35	5.50	5.35	5.50	44,654
2019-05-01	5.35	5.35	5.35	5.35	2,004
2019-04-30	5.25	5.35	5.25	5.35	131,765
2019-04-29	5.15	5.25	5.15	5.25	20,987
2019-04-26	5.00	5.15	5.00	5.15	166,350
2019-04-25	5.15	5.15	5.00	5.00	94,068
2019-04-24	5.25	5.25	5.15	5.15	220,991
2019-04-23	5.85	5.85	4.75	5.25	1,139,286

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852