PLP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-04-06	582.00	582.00	564.00	567.00	264,576
2021-04-05	567.00	567.00	567.00	567.00	0
2021-04-02	567.00	567.00	567.00	567.00	0
2021-04-01	557.00	573.00	557.00	567.00	438,034
2021-03-31	555.00	556.00	545.00	555.00	447,704
2021-03-30	544.00	551.00	538.00	545.00	300,162
2021-03-29	537.00	546.00	537.00	541.00	221,175
2021-03-26	544.00	544.00	532.00	541.00	318,681
2021-03-25	517.00	534.00	517.00	530.00	208,687
2021-03-24	544.00	544.00	522.00	527.00	453,228
2021-03-23	540.00	540.00	524.00	531.00	270,189
2021-03-22	550.00	553.00	532.00	533.00	331,238
2021-03-19	550.00	553.00	540.00	541.00	970,847
2021-03-18	557.00	558.00	543.00	550.00	384,969
2021-03-17	582.00	582.00	543.00	552.00	801,644
2021-03-16	561.00	581.00	554.00	574.00	717,399
2021-03-15	565.00	565.00	552.00	559.00	851,738
2021-03-12	564.00	573.00	558.00	560.00	574,565
2021-03-11	577.00	581.00	568.00	570.00	596,879
2021-03-10	571.00	583.00	570.00	573.00	413,284
2021-03-09	592.00	594.00	580.00	583.00	272,982
2021-03-08	565.00	582.00	565.00	582.00	296,625
2021-03-05	553.00	569.00	550.00	569.00	477,920
2021-03-04	581.00	581.00	552.00	556.00	878,713
2021-03-03	563.00	577.00	559.00	567.00	420,549
2021-03-02	542.00	561.00	542.00	556.00	282,773
2021-03-01	552.00	565.00	551.00	555.00	346,111
2021-02-26	559.00	559.00	550.00	551.00	397,694
2021-02-25	570.00	570.00	555.00	560.00	366,471
2021-02-24	566.00	576.00	559.00	563.00	267,292
2021-02-23	580.00	580.00	565.00	567.00	1,110,852
2021-02-22	565.00	571.00	550.00	569.00	532,653
2021-02-19	555.00	566.00	554.00	555.00	281,689
2021-02-18	563.00	575.00	555.00	560.00	945,548
2021-02-17	569.00	569.00	550.00	558.00	582,759
2021-02-16	570.00	570.00	552.00	556.00	695,510
2021-02-15	555.00	569.00	555.00	562.00	342,241
2021-02-12	564.00	588.00	556.00	558.00	1,613,220
2021-02-11	550.00	583.00	541.00	570.00	4,812,786
2021-02-10	533.00	534.00	514.00	514.00	590,075
2021-02-09	530.00	530.00	523.00	527.00	553,770
2021-02-08	529.00	538.00	525.00	526.00	578,127
2021-02-05	537.00	537.00	523.00	527.00	393,296
2021-02-04	546.00	546.00	527.00	528.00	400,002
2021-02-03	535.00	547.00	530.00	540.00	858,124
2021-02-02	524.00	532.00	518.00	527.00	571,295
2021-02-01	503.00	528.00	503.00	514.00	538,426
2021-01-29	533.00	533.00	506.00	514.00	428,176
2021-01-28	501.00	521.00	488.00	516.00	807,882
2021-01-27	524.00	524.00	497.50	499.00	398,341
2021-01-26	501.00	533.00	501.00	521.00	675,967
2021-01-25	538.00	538.00	510.00	510.00	260,666
2021-01-22	540.00	542.00	523.00	529.00	270,795
2021-01-21	517.00	531.00	517.00	530.00	1,051,889
2021-01-20	525.00	537.00	521.00	524.00	247,459
2021-01-19	537.00	537.00	518.00	525.00	255,689
2021-01-18	531.00	534.00	523.00	525.00	296,710
2021-01-15	528.00	535.00	510.00	530.00	799,594
2021-01-14	553.00	554.00	531.00	534.00	300,074
2021-01-13	557.00	560.00	540.00	540.00	637,942
2021-01-12	550.00	565.00	550.00	560.00	495,831
2021-01-11	589.00	589.00	561.00	562.00	287,180
2021-01-08	582.00	595.00	580.00	582.00	739,619
2021-01-07	592.00	592.00	576.00	580.00	554,811
2021-01-06	588.00	588.00	571.00	580.00	508,899
2021-01-05	568.00	591.00	568.00	582.00	302,706
2021-01-04	613.00	613.00	570.00	576.00	489,673
2021-01-01	597.00	597.00	597.00	597.00	0
2020-12-31	588.00	604.00	586.00	597.00	146,897
2020-12-30	587.00	608.00	587.00	602.00	104,559
2020-12-29	601.00	612.00	591.00	601.00	365,092
2020-12-28	593.00	593.00	593.00	593.00	0
2020-12-25	593.00	593.00	593.00	593.00	0
2020-12-24	598.00	599.00	590.00	593.00	127,449
2020-12-23	573.00	598.00	573.00	597.00	347,576
2020-12-22	562.00	575.00	547.00	575.00	318,293
2020-12-21	557.00	562.00	531.00	545.00	339,836
2020-12-18	570.00	581.00	568.00	568.00	863,744
2020-12-17	546.00	578.00	546.00	571.00	625,088
2020-12-16	533.00	553.00	533.00	548.00	667,008
2020-12-15	502.00	543.00	502.00	540.00	772,518
2020-12-14	469.50	526.00	469.50	509.00	1,817,105
2020-12-11	462.00	462.00	450.50	457.00	406,221
2020-12-10	469.00	474.50	456.50	456.50	476,909
2020-12-09	494.00	498.50	472.50	472.50	353,731
2020-12-08	494.50	496.00	482.00	492.50	582,775
2020-12-07	534.00	534.00	492.50	492.50	450,292
2020-12-04	514.00	526.00	514.00	523.00	211,830
2020-12-03	513.00	519.00	501.00	518.00	328,755
2020-12-02	510.00	513.00	501.00	501.00	890,379
2020-12-01	501.00	518.00	499.00	516.00	411,720
2020-11-30	497.00	507.00	496.00	496.00	513,673
2020-11-27	499.00	500.00	482.50	500.00	441,793
2020-11-26	475.50	495.00	475.50	493.00	242,724
2020-11-25	492.00	492.00	478.50	481.50	261,294
2020-11-24	497.50	501.00	482.00	485.50	199,779
2020-11-23	490.50	497.00	482.50	493.00	398,497
2020-11-20	497.50	501.00	486.00	489.50	243,943
2020-11-19	500.00	501.00	487.50	491.00	405,002
2020-11-18	500.00	508.00	497.00	497.00	567,173
2020-11-17	529.00	538.00	500.00	505.00	616,329
2020-11-16	531.00	533.00	510.00	517.00	433,816
2020-11-13	526.00	533.00	519.00	522.00	443,090
2020-11-12	543.00	545.00	521.00	531.00	441,558
2020-11-11	522.00	550.00	522.00	545.00	754,429
2020-11-10	505.00	523.00	501.00	516.00	233,362
2020-11-09	477.00	508.00	473.00	502.00	506,408
2020-11-06	478.50	489.00	466.00	469.00	845,483
2020-11-05	479.00	480.00	473.50	480.00	183,550
2020-11-04	458.00	478.50	458.00	476.00	311,139
2020-11-03	459.50	467.50	459.50	466.00	231,707
2020-11-02	465.50	465.50	448.50	455.00	511,614
2020-10-30	449.00	462.50	448.00	460.00	204,342
2020-10-29	452.00	458.50	448.00	454.00	228,662
2020-10-28	458.00	458.00	441.50	454.00	206,153
2020-10-27	480.00	482.50	461.00	466.50	819,111
2020-10-26	477.00	492.00	477.00	491.00	369,968
2020-10-23	498.50	498.50	481.00	483.50	153,901
2020-10-22	466.00	484.50	466.00	483.00	185,564
2020-10-21	465.00	473.00	461.00	470.50	155,271
2020-10-20	475.50	480.50	467.00	473.50	520,720
2020-10-16	475.00	492.50	474.50	480.50	530,916
2020-10-15	467.00	471.50	456.00	471.50	313,799
2020-10-14	461.00	474.50	460.00	471.50	336,178
2020-10-13	455.50	466.00	455.50	461.50	199,891
2020-10-12	458.50	468.00	458.50	465.50	294,802
2020-10-09	463.00	463.00	454.50	461.00	177,212
2020-10-08	450.50	461.50	449.50	457.50	128,987
2020-10-07	450.50	460.50	449.00	452.00	150,623
2020-10-06	443.00	459.50	438.00	457.00	247,603
2020-10-05	438.00	447.00	432.50	440.50	355,887
2020-10-02	423.50	434.00	419.00	434.00	206,063
2020-10-01	428.00	435.50	423.50	430.00	313,093
2020-09-30	424.50	433.50	421.50	433.00	377,268
2020-09-29	444.50	444.50	427.00	428.50	301,443
2020-09-28	443.50	448.00	436.00	447.00	321,611
2020-09-25	413.50	436.50	413.50	436.00	227,293
2020-09-24	438.50	443.50	419.00	429.50	702,069
2020-09-23	436.00	446.50	425.50	445.00	2,425,603
2020-09-22	417.00	429.50	417.00	426.50	662,967
2020-09-21	432.00	432.00	410.00	428.00	583,886
2020-09-18	435.00	437.00	421.00	437.00	3,012,614
2020-09-17	431.00	436.00	429.50	433.50	317,959
2020-09-16	419.00	435.00	412.00	434.00	254,317
2020-09-15	417.00	456.00	416.50	425.00	520,864
2020-09-14	408.50	410.00	397.50	408.00	231,814
2020-09-11	414.00	414.00	407.00	411.50	161,200
2020-09-10	415.00	422.50	410.50	413.50	75,006
2020-09-09	428.50	430.00	412.00	413.50	161,985
2020-09-08	419.00	431.00	414.00	423.25	121,465
2020-09-07	420.00	429.00	415.00	419.75	169,356
2020-09-04	415.50	425.50	410.00	411.75	73,059
2020-09-03	414.00	435.00	413.50	425.75	375,839
2020-09-02	427.00	435.50	413.50	415.00	164,801
2020-09-01	430.50	438.00	425.50	428.25	233,133
2020-08-28	419.00	436.50	418.50	435.75	201,381
2020-08-27	440.00	440.00	428.50	429.25	193,965
2020-08-26	428.00	438.50	420.00	433.75	240,736
2020-08-25	425.00	434.50	424.50	426.25	203,375
2020-08-24	424.50	433.50	422.50	430.00	237,398
2020-08-21	407.00	428.50	394.50	426.00	260,396
2020-08-20	401.00	408.00	396.00	397.50	663,752
2020-08-19	412.00	415.00	406.00	407.75	259,077
2020-08-18	405.50	419.00	405.50	413.50	135,607
2020-08-17	413.50	420.50	411.50	415.75	84,524
2020-08-14	428.50	431.50	418.00	421.00	170,567
2020-08-13	440.00	445.00	423.50	427.75	213,334
2020-08-12	431.50	443.00	429.00	440.50	129,562
2020-08-11	427.50	435.00	422.50	432.00	189,339
2020-08-10	419.50	425.00	418.50	424.00	233,932
2020-08-07	411.50	419.00	411.00	417.50	124,262
2020-08-06	405.50	417.00	405.50	408.50	169,090
2020-08-05	391.50	416.00	391.50	415.50	249,605
2020-08-04	412.00	412.00	393.50	398.25	209,464
2020-08-03	402.00	409.50	399.50	404.00	186,726
2020-07-31	405.00	410.50	405.00	406.50	149,698
2020-07-30	408.00	411.00	405.00	407.75	24,961
2020-07-29	413.00	415.00	401.00	407.75	221,149
2020-07-28	404.50	422.00	404.50	417.75	209,068
2020-07-27	420.00	422.00	404.00	413.75	302,756
2020-07-24	423.50	429.50	423.00	425.25	187,412
2020-07-23	430.00	437.50	422.00	424.00	689,099
2020-07-22	430.00	431.50	416.00	427.50	515,863
2020-07-21	450.00	450.00	428.00	428.75	326,610
2020-07-20	435.50	444.00	435.00	436.50	58,616
2020-07-17	420.00	440.50	420.00	436.50	268,403
2020-07-16	418.00	431.50	416.00	430.50	1,501,127
2020-07-15	430.00	432.50	423.50	424.75	218,699
2020-07-14	420.50	426.00	413.50	424.00	171,717
2020-07-13	420.50	427.50	417.00	427.00	315,533
2020-07-10	410.50	421.50	410.50	415.75	174,146
2020-07-09	422.50	428.00	413.50	415.50	388,163
2020-07-08	414.50	421.00	401.00	419.25	458,244
2020-07-07	448.00	451.00	419.00	420.50	180,952
2020-07-06	451.00	451.00	446.00	451.00	268,968
2020-07-03	447.50	447.50	439.00	445.50	178,448
2020-07-02	439.50	441.00	436.00	437.25	289,020
2020-07-01	421.50	444.00	421.50	436.75	241,398
2020-06-30	451.00	451.00	427.50	440.50	132,067
2020-06-29	429.50	441.00	428.50	432.50	200,021
2020-06-26	435.00	437.50	430.50	432.50	42,757
2020-06-25	430.00	433.50	422.50	440.75	61,829
2020-06-24	456.00	456.00	439.50	445.50	181,053
2020-06-23	444.00	450.50	441.50	445.50	277,137
2020-06-22	438.00	447.50	434.50	439.50	334,426
2020-06-19	447.50	450.00	440.50	444.75	274,531
2020-06-18	439.00	450.00	439.00	444.75	331,534
2020-06-17	452.00	452.00	440.00	441.75	205,821
2020-06-16	435.00	443.00	432.50	441.75	195,584
2020-06-15	413.00	426.50	409.00	425.75	449,284
2020-06-12	410.00	428.50	410.00	420.50	208,138
2020-06-11	435.50	435.50	412.50	421.00	411,293
2020-06-10	425.00	443.50	425.00	433.00	238,553
2020-06-09	435.50	439.50	423.00	435.00	376,457
2020-06-08	447.00	459.50	444.00	446.00	272,788
2020-06-05	453.50	458.50	448.50	456.50	217,922
2020-06-04	446.00	460.00	443.00	450.75	385,413
2020-06-03	426.50	451.00	426.50	448.50	302,099
2020-06-02	445.00	445.00	431.00	433.75	138,889
2020-06-01	431.00	447.00	431.00	435.00	334,814
2020-05-29	443.50	443.50	426.00	440.00	185,414
2020-05-28	432.00	440.50	428.50	440.00	688,034
2020-05-27	434.00	438.50	425.50	423.50	226,528
2020-05-26	431.50	440.00	414.00	423.50	557,866
2020-05-22	419.00	429.50	416.50	426.50	81,000
2020-05-21	415.00	432.00	415.00	426.50	366,859
2020-05-20	421.00	425.50	412.50	419.25	685,264
2020-05-19	440.00	440.00	419.00	426.50	453,047
2020-05-18	389.50	438.50	389.50	433.50	842,784
2020-05-15	391.00	405.50	372.00	398.50	977,534
2020-05-14	418.00	422.50	389.00	400.50	829,430
2020-05-13	426.50	431.50	416.00	429.00	1,276,795
2020-05-12	434.00	437.50	420.00	423.00	672,709
2020-05-11	434.50	446.50	429.50	435.25	750,584
2020-05-07	472.00	479.50	412.50	424.00	1,065,613
2020-05-06	467.00	493.00	467.00	482.25	165,466
2020-05-05	472.00	483.50	472.00	478.50	85,997
2020-05-04	490.00	490.00	471.50	472.50	109,993
2020-05-01	489.50	494.50	481.50	488.25	212,985
2020-04-30	505.00	516.00	494.00	498.50	381,115
2020-04-29	512.00	512.00	490.50	498.50	133,637
2020-04-28	496.00	505.00	489.50	491.25	126,954
2020-04-27	495.00	506.00	488.00	491.25	224,394
2020-04-24	471.00	496.50	471.00	491.25	936,963
2020-04-23	484.50	487.00	472.50	480.50	263,264
2020-04-22	450.50	481.00	450.50	457.75	249,258
2020-04-21	455.00	467.50	447.50	457.75	242,365
2020-04-20	461.50	475.00	452.00	457.75	76,265
2020-04-17	442.00	466.00	442.00	452.50	198,102
2020-04-16	468.50	468.50	443.00	451.50	394,145
2020-04-15	453.50	467.50	452.00	459.50	193,178
2020-04-14	488.00	488.00	454.00	469.00	141,778
2020-04-10	489.00	489.00	469.00	469.00	0
2020-04-09	489.00	497.00	468.00	469.00	292,301
2020-04-08	451.00	479.50	446.50	477.75	721,950
2020-04-07	446.00	471.00	441.00	437.25	900,886
2020-04-06	410.00	443.50	410.00	413.50	198,424
2020-04-03	433.50	433.50	414.50	428.50	17,766
2020-04-03	433.50	433.50	411.50	413.50	208,747
2020-04-02	403.00	430.00	403.00	428.50	281,969
2020-04-02	403.00	425.50	403.00	410.00	91,954
2020-04-01	445.50	452.50	404.50	404.50	689,184
2020-04-01	445.50	452.50	415.50	455.90	193,958
2020-03-31	451.40	469.20	450.20	445.70	375,290
2020-03-30	426.40	445.40	415.00	428.10	173,642
2020-03-27	433.20	440.60	423.80	442.50	144,461
2020-03-26	440.00	452.40	439.80	449.60	236,790
2020-03-25	413.00	423.60	410.80	410.20	747,674
2020-03-24	408.00	417.00	401.40	398.10	2,126,412
2020-03-23	393.20	405.20	377.00	410.50	131,919
2020-03-20	450.60	464.00	433.00	439.50	78,942
2020-03-19	449.60	460.60	399.80	458.20	674,867
2020-03-18	482.60	486.00	443.80	484.70	948,482
2020-03-17	471.20	520.00	471.20	470.10	976,832
2020-03-16	465.00	465.00	426.20	474.50	283,358
2020-03-13	461.20	505.50	452.00	449.60	193,365
2020-03-12	470.00	490.60	444.80	510.25	486,086
2020-03-11	516.00	523.50	513.00	511.50	360,812
2020-03-10	512.50	531.00	509.50	504.25	268,068
2020-03-09	545.00	545.00	499.60	532.25	240,224
2020-03-06	545.50	545.50	520.50	532.25	310,935
2020-03-05	566.50	567.00	544.00	547.50	197,914
2020-03-04	549.50	553.00	538.00	548.25	238,893
2020-03-03	551.50	561.50	544.00	540.25	209,897
2020-03-02	543.50	548.00	523.00	533.75	304,481
2020-02-28	534.00	538.50	521.00	550.25	234,722
2020-02-27	562.50	564.00	541.50	573.25	174,958
2020-02-26	569.50	580.00	560.50	581.50	101,262
2020-02-25	594.50	594.50	576.50	588.50	757,823
2020-02-24	600.50	600.50	582.50	608.75	247,377
2020-02-21	609.50	610.50	604.50	608.75	228,853
2020-02-20	617.00	619.00	609.50	610.00	326,207
2020-02-19	611.00	619.00	606.50	615.75	1,020,307
2020-02-18	605.00	611.00	601.00	608.75	341,807
2020-02-17	605.50	607.00	596.50	600.50	373,175
2020-02-14	604.50	604.50	597.00	600.25	819,493
2020-02-13	591.50	602.50	581.50	597.75	975,198
2020-02-12	586.50	590.50	574.00	583.50	483,435
2020-02-11	563.50	576.00	557.00	572.50	567,191
2020-02-10	557.50	557.50	550.00	553.00	84,371
2020-02-07	554.00	554.00	550.00	552.00	131,597
2020-02-06	551.00	563.00	551.00	559.50	178,955
2020-02-05	566.50	566.50	551.50	556.50	266,785
2020-02-04	549.00	554.50	543.00	553.00	171,674
2020-02-03	549.50	549.50	532.50	540.00	142,735
2020-01-31	551.50	551.50	539.50	541.00	42,648
2020-01-30	545.00	550.00	537.50	541.00	624,999
2020-01-29	540.50	548.00	540.50	548.00	121,514
2020-01-28	546.00	548.00	541.50	545.25	355,551
2020-01-27	553.00	560.00	543.50	545.75	271,265
2020-01-24	547.00	554.00	537.00	550.75	562,083
2020-01-23	539.50	539.50	530.50	533.75	319,771
2020-01-22	514.00	537.00	514.00	534.75	306,929
2020-01-21	528.50	533.00	524.00	527.00	189,002
2020-01-20	530.50	532.00	523.00	527.25	979,576
2020-01-17	511.50	531.50	511.50	525.50	299,610
2020-01-16	527.00	528.50	513.50	517.50	287,373
2020-01-15	512.50	523.00	506.00	520.00	355,947
2020-01-14	517.50	520.50	511.00	514.00	210,906
2020-01-13	518.00	525.00	512.50	516.50	223,068
2020-01-10	527.50	527.50	512.00	515.75	223,043
2020-01-09	528.50	528.50	514.50	516.50	352,482
2020-01-08	524.00	529.50	512.00	520.00	464,618
2020-01-07	531.00	542.00	530.50	535.25	671,555
2020-01-06	535.00	543.50	532.50	536.50	282,068
2020-01-03	554.50	554.50	540.50	542.50	174,113
2020-01-02	537.00	548.00	537.00	545.50	135,508
2020-01-01	545.00	545.00	539.25	539.25	0
2019-12-31	545.00	545.00	536.00	539.25	68,377
2019-12-30	542.00	546.50	540.00	542.00	139,057
2019-12-27	544.00	547.00	540.00	545.00	161,231
2019-12-25	537.00	539.00	537.00	539.00	0
2019-12-24	537.00	540.00	535.50	539.00	49,653
2019-12-23	536.00	545.50	534.50	538.25	264,745
2019-12-20	527.50	538.50	524.50	531.75	591,682
2019-12-19	543.00	543.50	532.50	533.25	334,248
2019-12-18	550.00	550.00	529.50	540.50	360,006
2019-12-17	532.50	547.00	531.00	539.50	653,305
2019-12-16	503.50	549.00	503.50	545.00	608,967
2019-12-13	508.50	538.50	504.50	514.50	776,228
2019-12-12	497.80	501.00	495.40	496.90	352,597
2019-12-11	516.00	522.00	495.60	496.90	460,305
2019-12-10	509.00	516.00	503.50	513.50	408,579
2019-12-09	521.50	522.50	505.50	506.50	537,022
2019-12-06	522.50	522.50	505.50	513.00	202,476
2019-12-05	513.00	513.00	506.00	505.00	127,103
2019-12-04	486.20	506.00	486.20	505.00	322,595
2019-12-03	486.40	501.00	486.40	498.40	490,257
2019-12-02	502.00	506.00	489.40	498.70	526,988
2019-11-29	498.60	498.60	486.80	490.40	196,798
2019-11-28	486.40	491.00	482.20	488.30	553,520
2019-11-27	472.80	489.80	472.80	485.90	303,324
2019-11-26	463.40	489.40	463.40	482.80	345,937
2019-11-25	475.80	477.00	465.80	474.90	331,024
2019-11-22	469.80	469.80	460.80	465.40	536,423
2019-11-21	466.40	466.40	459.20	463.30	747,571
2019-11-20	463.40	469.40	460.00	468.80	458,710
2019-11-19	437.40	470.00	437.40	467.80	559,600
2019-11-18	464.00	478.20	464.00	473.50	244,231
2019-11-15	472.80	476.80	469.40	475.50	287,444
2019-11-14	467.00	474.40	467.00	472.30	123,560
2019-11-13	471.20	473.00	467.40	469.70	101,078
2019-11-12	474.80	477.60	465.80	476.70	438,357
2019-11-11	464.00	474.00	463.00	472.70	328,053
2019-11-08	470.00	470.00	464.20	466.40	204,547
2019-11-07	455.00	468.40	453.40	466.20	259,071
2019-11-06	452.80	453.80	450.20	453.20	110,679
2019-11-05	446.60	454.20	446.60	452.20	216,166
2019-11-04	463.20	463.20	448.00	453.30	235,598
2019-11-01	456.60	456.60	448.20	453.30	1,192,667
2019-10-31	455.20	455.20	446.40	452.50	295,562
2019-10-30	448.40	449.00	441.40	447.70	446,456
2019-10-29	461.80	461.80	447.20	450.60	36,219
2019-10-28	461.20	461.20	447.80	450.60	145,885
2019-10-25	447.00	452.20	442.00	450.20	124,713
2019-10-24	460.00	466.00	448.00	451.60	922,197
2019-10-23	446.60	470.80	446.60	465.40	604,616
2019-10-22	456.80	460.00	451.60	457.40	359,666
2019-10-21	437.20	459.60	434.80	456.40	197,139
2019-10-18	436.60	446.40	436.60	441.60	311,992
2019-10-17	441.40	448.40	437.20	441.80	511,021
2019-10-16	444.60	453.60	442.20	449.50	759,002
2019-10-15	429.80	453.20	420.40	426.30	174,910
2019-10-14	435.00	435.00	418.60	426.30	184,859
2019-10-11	385.60	451.60	385.60	432.60	987,028
2019-10-10	373.20	387.40	373.20	380.20	109,400
2019-10-09	386.20	386.40	378.00	380.20	233,808
2019-10-08	401.80	401.80	382.20	383.80	222,516
2019-10-07	410.00	410.00	391.40	399.10	162,370
2019-10-04	406.20	409.80	400.60	408.50	170,307
2019-10-03	406.80	406.80	394.40	397.30	101,857
2019-10-02	402.20	415.00	400.60	407.20	253,817
2019-10-01	410.00	413.00	405.60	407.20	82,619
2019-09-30	402.60	405.60	399.60	404.90	126,811
2019-09-27	400.00	402.80	398.40	401.10	176,595
2019-09-26	392.00	398.00	392.00	395.90	90,672
2019-09-25	394.80	394.80	384.40	391.80	194,661
2019-09-24	385.00	394.00	385.00	392.30	521,134
2019-09-23	401.60	411.40	394.60	395.60	230,878
2019-09-20	397.60	413.80	397.60	411.40	420,720
2019-09-19	394.80	404.00	394.80	402.60	147,213
2019-09-18	397.80	399.20	390.60	398.50	288,002
2019-09-17	405.00	405.00	393.20	393.80	154,572
2019-09-16	420.80	420.80	402.60	403.60	210,425
2019-09-13	399.80	405.80	396.60	404.80	155,769
2019-09-12	405.20	405.20	396.00	397.80	159,052
2019-09-11	402.20	403.80	397.80	399.40	80,632
2019-09-10	390.20	395.80	386.40	395.70	151,478
2019-09-09	396.00	396.00	385.60	386.70	233,070
2019-09-06	382.40	393.00	382.40	389.00	326,834
2019-09-05	393.20	394.80	383.00	392.20	593,541
2019-09-04	403.20	407.60	394.00	396.60	171,551
2019-09-03	385.20	398.00	384.40	396.20	615,356
2019-09-02	381.40	383.00	379.00	381.50	267,198
2019-08-30	368.40	375.60	368.40	373.30	205,414
2019-08-29	370.20	376.00	369.20	377.40	195,080
2019-08-28	376.60	388.20	376.20	377.40	1,229,263
2019-08-27	396.60	396.60	383.00	385.90	132,624
2019-08-23	386.00	394.40	381.00	379.50	1,029,449
2019-08-22	380.80	380.80	377.80	379.50	114,635
2019-08-21	373.80	385.40	373.80	380.30	113,938
2019-08-20	376.20	384.20	376.20	380.30	654,367
2019-08-19	365.00	380.80	365.00	379.30	321,051
2019-08-16	386.60	387.40	373.20	374.50	581,678
2019-08-15	373.80	383.20	371.80	377.80	1,693,695
2019-08-14	397.60	397.60	374.00	376.80	290,437
2019-08-13	408.80	408.80	391.00	396.90	287,459
2019-08-12	413.60	413.60	403.40	406.10	241,212
2019-08-09	407.20	407.20	397.60	404.20	279,784
2019-08-08	402.80	402.80	394.20	397.50	90,926
2019-08-07	396.40	397.80	390.60	395.50	352,530
2019-08-06	386.00	400.60	386.00	391.40	499,552
2019-08-05	390.00	390.00	384.00	386.10	212,272
2019-08-02	400.00	403.20	397.00	397.60	127,309
2019-08-01	405.40	409.40	400.40	405.40	312,443
2019-07-31	404.80	411.60	404.80	409.10	150,616
2019-07-30	421.00	421.60	409.60	409.50	133,801
2019-07-29	421.00	426.00	418.60	421.90	142,240
2019-07-26	412.20	419.80	412.20	418.20	112,726
2019-07-25	425.00	425.00	416.40	418.40	365,182
2019-07-24	422.40	422.40	416.40	419.60	232,970
2019-07-23	419.00	420.60	415.80	418.90	97,510
2019-07-22	405.80	416.60	405.80	414.90	108,843
2019-07-19	406.00	416.80	406.00	416.20	122,396
2019-07-18	426.00	426.00	414.40	415.30	369,596
2019-07-17	420.00	426.00	418.20	424.10	645,898
2019-07-16	424.00	424.00	416.00	420.70	1,203,006
2019-07-15	426.00	426.00	420.20	421.00	145,617
2019-07-12	434.40	434.40	419.60	421.70	390,654
2019-07-11	430.00	430.00	422.60	424.30	278,550
2019-07-10	438.60	439.80	427.00	427.50	252,137
2019-07-09	433.00	437.00	424.20	435.40	393,655
2019-07-08	446.40	446.40	427.60	429.60	143,370
2019-07-05	451.00	451.00	435.00	436.00	663,570
2019-07-04	459.60	459.60	451.00	452.00	81,694
2019-07-03	452.00	453.80	448.00	451.90	509,586
2019-07-02	449.80	449.80	438.80	447.70	1,685,267
2019-07-01	451.00	451.00	441.00	442.60	92,963
2019-06-28	442.00	445.00	437.20	444.40	619,150
2019-06-27	439.40	444.60	438.60	442.60	97,000
2019-06-26	442.00	442.00	437.00	437.70	77,541
2019-06-25	440.60	441.20	437.20	439.90	94,393
2019-06-24	444.00	444.00	434.20	438.00	391,428
2019-06-21	427.60	441.00	427.60	436.40	182,180
2019-06-20	437.00	441.20	433.80	436.40	137,556
2019-06-19	444.00	449.60	430.00	430.70	692,553
2019-06-18	437.20	451.80	437.20	445.80	910,900
2019-06-17	437.00	439.60	430.00	436.90	171,083
2019-06-14	432.80	437.80	432.80	433.30	45,166
2019-06-13	433.40	434.80	426.00	433.20	293,622
2019-06-12	437.00	438.60	429.20	434.10	230,859
2019-06-11	442.20	442.20	434.40	436.40	126,033
2019-06-10	439.00	442.40	434.20	434.50	165,427
2019-06-07	433.00	438.20	425.40	434.40	213,248
2019-06-06	426.40	437.40	426.40	428.80	91,898
2019-06-05	420.60	439.40	420.60	435.60	178,072
2019-06-04	421.60	433.40	421.60	431.30	138,488
2019-06-03	436.60	436.60	423.00	426.20	146,587
2019-05-31	437.80	437.80	426.80	430.30	86,483
2019-05-30	433.60	433.60	425.40	430.30	111,002
2019-05-29	436.40	436.40	423.00	423.50	184,481
2019-05-28	413.80	432.20	413.80	427.30	256,248
2019-05-24	412.60	427.00	412.60	424.40	243,666
2019-05-23	414.00	423.80	414.00	422.20	208,250
2019-05-22	413.40	424.60	413.40	421.20	260,050
2019-05-21	417.80	425.60	414.80	423.10	448,813
2019-05-20	426.00	429.20	416.20	419.00	249,140
2019-05-17	433.00	434.00	428.40	430.30	96,811
2019-05-16	419.40	433.80	419.40	432.70	1,051,207
2019-05-15	428.00	428.00	419.80	424.30	193,526
2019-05-14	429.80	429.80	419.40	423.40	129,893
2019-05-13	424.80	424.80	416.00	420.20	233,960
2019-05-10	424.00	430.60	423.40	424.30	322,329
2019-05-09	443.40	443.40	424.60	425.20	356,109
2019-05-08	428.80	433.60	428.80	432.00	1,298,501
2019-05-07	435.80	440.80	433.20	435.50	561,589
2019-05-03	432.00	441.60	429.00	439.80	528,308
2019-05-02	429.80	439.80	429.80	439.10	143,103
2019-05-01	435.80	441.60	435.00	437.80	67,473
2019-04-30	431.00	449.80	431.00	441.00	693,093
2019-04-29	423.40	434.40	423.40	431.80	293,038
2019-04-26	426.20	426.20	419.60	423.90	151,065
2019-04-25	422.40	423.00	415.60	422.50	170,506

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717