PMO.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-03-31	24.00	24.00	22.18	22.40	42,231,086
2021-03-30	24.65	24.83	23.67	23.79	17,116,599
2021-03-29	26.00	26.00	24.07	24.26	17,849,723
2021-03-26	25.00	26.15	25.00	26.00	10,378,236
2021-03-25	25.50	25.70	24.00	24.72	9,639,417
2021-03-24	23.09	25.45	23.09	25.45	22,690,845
2021-03-23	26.00	26.01	23.34	24.00	28,987,533
2021-03-22	27.00	27.00	25.34	25.95	15,747,349
2021-03-19	27.04	28.77	26.57	26.69	52,474,614
2021-03-18	29.00	31.36	27.50	28.21	23,857,397
2021-03-17	29.95	30.06	28.85	29.85	16,639,757
2021-03-16	31.00	31.00	29.46	30.06	24,243,708
2021-03-15	31.60	32.08	30.36	30.61	12,298,683
2021-03-12	30.93	31.61	30.15	31.15	19,665,997
2021-03-11	31.10	31.82	30.80	30.93	9,921,293
2021-03-10	32.02	32.57	30.67	31.22	15,437,443
2021-03-09	32.50	33.35	31.45	32.36	17,307,425
2021-03-08	31.50	33.45	31.40	32.10	22,662,103
2021-03-05	30.40	32.62	30.31	30.68	34,975,190
2021-03-04	28.42	30.44	27.75	29.97	22,315,046
2021-03-03	27.75	28.69	27.32	28.42	10,622,766
2021-03-02	28.60	28.88	27.75	28.01	13,173,965
2021-03-01	28.60	30.37	28.60	29.00	17,111,945
2021-02-26	28.00	29.79	27.00	28.51	25,325,685
2021-02-25	26.50	29.75	26.50	28.54	41,778,484
2021-02-24	24.30	26.20	24.10	26.06	17,449,658
2021-02-23	24.09	25.31	23.90	24.13	22,114,745
2021-02-22	22.70	24.20	22.48	24.09	13,421,398
2021-02-19	23.00	23.30	22.27	22.70	6,857,520
2021-02-18	23.52	23.95	23.10	23.35	17,543,656
2021-02-17	23.09	24.04	22.87	23.50	13,772,723
2021-02-16	22.62	23.70	22.09	23.26	18,340,429
2021-02-15	21.00	22.79	20.81	22.52	24,128,013
2021-02-12	20.18	20.60	19.50	20.50	9,558,658
2021-02-11	21.14	21.25	19.75	20.66	5,336,222
2021-02-10	20.85	21.20	20.21	21.00	7,424,198
2021-02-09	20.50	21.42	20.30	20.73	10,623,142
2021-02-08	20.95	21.00	20.26	20.65	8,645,479
2021-02-05	20.68	20.75	19.99	20.37	4,716,864
2021-02-04	20.10	20.60	19.71	20.41	7,631,644
2021-02-03	20.29	20.50	19.71	20.07	4,861,620
2021-02-02	19.58	20.58	19.58	20.22	8,866,168
2021-02-01	20.00	20.00	19.15	19.70	8,034,783
2021-01-29	19.00	19.50	18.53	19.10	10,525,222
2021-01-28	18.50	18.73	16.83	18.73	11,424,840
2021-01-27	18.43	18.80	17.30	18.26	10,901,170
2021-01-26	19.40	19.60	18.31	18.54	8,610,653
2021-01-25	19.17	19.57	18.31	18.99	14,935,159
2021-01-22	19.80	19.80	19.14	19.37	11,599,685
2021-01-21	21.00	21.00	19.91	20.01	8,141,333
2021-01-20	21.50	21.50	20.13	20.75	10,186,055
2021-01-19	21.50	21.50	20.63	20.86	4,483,429
2021-01-18	21.30	21.51	20.66	21.12	4,638,269
2021-01-15	22.90	22.90	21.19	21.32	7,397,062
2021-01-14	22.80	22.90	21.87	22.51	8,468,345
2021-01-13	22.05	23.06	22.05	22.39	14,897,164
2021-01-12	21.32	22.11	20.40	22.11	11,961,202
2021-01-11	21.00	21.45	20.13	20.45	8,733,732
2021-01-08	20.69	21.63	20.69	21.39	11,850,552
2021-01-07	20.61	20.90	20.54	20.67	8,896,337
2021-01-06	20.13	20.86	20.01	20.50	17,134,662
2021-01-05	19.50	19.94	18.21	19.94	10,043,566
2021-01-04	19.85	20.52	18.89	19.13	11,156,257
2021-01-01	19.64	19.64	19.64	19.64	0
2020-12-31	20.00	20.20	19.61	19.64	3,871,842
2020-12-30	20.40	20.61	19.64	19.91	7,537,365
2020-12-29	20.93	21.48	20.02	20.02	8,709,444
2020-12-28	20.40	20.40	20.40	20.40	0
2020-12-25	20.40	20.40	20.40	20.40	0
2020-12-24	20.29	20.89	20.05	20.40	6,230,099
2020-12-23	20.22	20.74	19.61	19.99	12,753,392
2020-12-22	20.00	20.44	19.78	20.11	7,494,228
2020-12-21	21.00	21.30	18.90	19.83	28,643,705
2020-12-18	21.95	22.37	21.60	22.37	8,685,912
2020-12-17	22.38	22.80	21.95	22.00	9,508,747
2020-12-16	21.90	22.78	21.70	22.78	10,844,284
2020-12-15	21.90	22.09	21.20	21.90	7,626,934
2020-12-14	22.41	22.65	21.00	21.60	11,391,321
2020-12-11	22.85	22.90	21.61	22.00	12,950,936
2020-12-10	22.07	23.04	21.25	22.59	12,234,407
2020-12-09	22.30	22.48	21.70	21.86	9,985,599
2020-12-08	22.50	22.50	21.76	22.12	7,187,233
2020-12-07	22.50	22.70	21.50	22.58	11,662,366
2020-12-04	21.25	22.72	21.25	22.31	21,313,657
2020-12-03	21.40	21.50	20.33	20.90	15,900,537
2020-12-02	21.00	21.30	20.30	20.91	13,624,120
2020-12-01	19.75	21.38	19.70	20.33	16,881,807
2020-11-30	21.50	21.80	20.16	20.31	17,120,428
2020-11-27	22.07	22.84	21.08	21.70	23,108,541
2020-11-26	23.01	23.10	20.93	22.00	19,028,792
2020-11-25	24.20	26.35	21.51	23.61	51,208,749
2020-11-24	21.35	23.90	21.30	23.90	46,572,613
2020-11-23	20.30	21.10	20.20	21.10	19,384,103
2020-11-20	19.80	19.80	18.91	19.35	15,201,659
2020-11-19	20.80	21.08	18.31	18.88	36,956,124
2020-11-18	19.10	20.96	19.10	20.96	27,329,930
2020-11-17	18.50	19.75	18.10	19.18	29,646,304
2020-11-16	16.80	18.15	16.80	17.77	30,697,151
2020-11-13	17.06	17.60	16.36	16.50	21,093,626
2020-11-12	16.52	20.48	15.00	17.70	67,061,762
2020-11-11	13.20	17.65	13.20	16.82	159,633,033
2020-11-10	13.80	13.80	12.81	12.81	32,878,026
2020-11-09	11.97	13.33	11.95	12.87	25,821,520
2020-11-06	12.00	12.10	11.56	11.80	4,948,073
2020-11-05	12.00	12.25	11.69	12.12	5,913,951
2020-11-04	12.62	12.62	11.69	11.99	8,234,213
2020-11-03	12.50	13.00	11.85	11.94	16,050,810
2020-11-02	11.05	11.86	11.05	11.41	7,324,666
2020-10-30	11.23	11.58	10.77	11.26	11,733,092
2020-10-29	11.43	11.75	10.80	11.50	9,610,409
2020-10-28	11.75	12.00	11.20	11.35	10,820,899
2020-10-27	13.10	13.10	11.78	12.21	10,734,023
2020-10-26	13.40	13.40	12.60	12.75	4,610,258
2020-10-23	13.75	13.75	13.02	13.03	8,201,249
2020-10-22	13.20	13.85	12.45	13.38	11,525,661
2020-10-21	13.67	13.90	13.18	13.36	7,160,058
2020-10-20	14.50	14.50	13.64	13.65	7,954,642
2020-10-16	14.51	14.51	14.13	14.31	4,613,167
2020-10-15	14.60	14.60	13.81	14.14	5,503,043
2020-10-14	14.70	14.70	13.90	14.65	7,800,309
2020-10-13	13.95	14.70	13.78	14.21	8,556,781
2020-10-12	14.85	14.85	13.54	13.87	9,812,869
2020-10-09	14.65	14.65	14.00	14.36	9,717,558
2020-10-08	15.04	15.04	13.91	14.40	19,705,121
2020-10-07	15.30	15.60	14.48	14.79	31,423,001
2020-10-06	18.90	18.90	15.10	15.47	53,408,076
2020-10-05	15.60	15.60	15.00	15.19	7,100,919
2020-10-02	15.67	15.67	14.51	15.07	12,584,480
2020-10-01	16.70	16.70	15.50	15.70	8,900,828
2020-09-30	17.00	17.00	16.08	16.61	4,432,307
2020-09-29	16.50	16.78	15.92	16.06	6,990,876
2020-09-28	17.00	17.16	16.19	16.94	7,810,639
2020-09-25	16.03	16.50	15.94	16.05	6,989,110
2020-09-24	17.00	17.00	15.70	15.79	11,811,826
2020-09-23	16.50	17.50	16.50	16.95	6,161,583
2020-09-22	16.80	17.70	16.44	16.44	10,977,938
2020-09-21	18.00	18.55	16.29	16.66	15,142,726
2020-09-18	18.90	19.57	18.20	18.39	9,949,104
2020-09-17	19.70	19.70	18.51	19.47	6,131,504
2020-09-16	19.38	19.81	17.75	19.73	10,980,697
2020-09-15	17.56	21.06	17.11	18.99	18,539,809
2020-09-14	18.50	18.90	17.41	17.60	9,936,954
2020-09-11	18.57	18.80	18.35	18.50	6,832,632
2020-09-10	19.81	19.90	18.80	19.59	6,327,466
2020-09-09	20.80	20.80	19.40	19.59	6,498,889
2020-09-08	20.08	21.00	20.00	20.28	10,835,306
2020-09-07	18.71	20.00	18.52	19.78	11,223,321
2020-09-04	18.89	20.00	18.68	18.97	14,200,468
2020-09-03	20.00	20.32	18.89	19.29	16,539,445
2020-09-02	20.77	21.99	19.80	19.83	9,359,279
2020-09-01	22.89	22.89	20.54	20.90	9,473,023
2020-08-28	22.00	22.67	21.26	21.98	9,084,501
2020-08-27	22.85	22.85	21.64	21.93	8,313,370
2020-08-26	23.50	23.50	21.81	22.06	13,915,887
2020-08-25	23.12	24.25	22.64	22.95	13,436,715
2020-08-24	23.50	25.84	21.96	23.02	28,672,412
2020-08-21	25.90	26.27	21.10	22.40	54,782,216
2020-08-20	31.40	32.11	24.88	25.42	77,516,288
2020-08-19	33.18	34.50	33.18	33.73	6,168,917
2020-08-18	35.40	35.40	33.32	33.78	6,827,979
2020-08-17	36.00	36.00	34.50	34.85	3,369,966
2020-08-14	35.50	35.91	33.80	35.76	5,191,994
2020-08-13	36.60	36.73	35.69	35.96	4,334,606
2020-08-12	36.00	37.26	35.91	36.73	7,393,121
2020-08-11	36.00	37.42	36.00	36.07	9,690,372
2020-08-10	34.22	36.09	34.22	35.64	8,846,510
2020-08-07	35.00	35.80	34.45	34.51	4,742,291
2020-08-06	36.80	36.80	35.00	35.59	7,420,192
2020-08-05	35.90	37.07	35.79	36.71	8,482,336
2020-08-04	35.00	35.95	34.46	35.51	5,806,972
2020-08-03	35.38	35.56	34.16	35.06	6,370,724
2020-07-31	34.00	35.59	33.47	35.11	9,211,852
2020-07-30	36.20	36.63	34.10	36.20	5,670,497
2020-07-29	35.65	36.90	33.50	36.20	14,635,620
2020-07-28	37.34	37.88	35.83	35.95	7,006,607
2020-07-27	39.50	39.50	37.35	37.79	6,492,264
2020-07-24	40.00	40.32	38.24	39.28	11,864,542
2020-07-23	43.60	43.60	40.24	40.32	6,962,686
2020-07-22	43.00	43.65	41.35	41.87	6,956,070
2020-07-21	42.00	43.91	41.17	43.18	10,487,301
2020-07-20	42.90	42.90	39.37	41.93	9,525,668
2020-07-17	42.66	43.22	41.35	41.93	4,724,430
2020-07-16	45.70	45.70	42.65	42.89	7,074,848
2020-07-15	46.00	46.72	42.94	43.94	15,131,524
2020-07-14	40.50	46.22	39.67	46.11	20,670,358
2020-07-13	41.18	42.64	40.64	40.80	7,400,723
2020-07-10	41.66	41.70	39.22	41.34	17,852,699
2020-07-09	45.00	46.43	42.78	43.33	11,753,631
2020-07-08	45.25	46.27	44.12	45.04	8,892,253
2020-07-07	47.00	47.55	44.10	46.32	16,020,798
2020-07-06	48.76	48.99	46.84	47.83	7,988,588
2020-07-03	49.99	50.92	46.59	47.26	24,736,971
2020-07-02	50.20	54.00	49.20	52.43	26,071,321
2020-06-30	51.00	51.54	48.00	50.10	13,956,619
2020-06-29	51.00	51.96	49.50	51.75	9,924,922
2020-06-26	52.60	53.66	51.20	52.92	9,974,023
2020-06-25	50.70	53.32	47.64	51.90	18,670,357
2020-06-24	53.50	54.30	51.26	54.15	16,353,081
2020-06-23	52.78	55.00	51.40	54.15	17,745,851
2020-06-22	50.00	52.36	49.00	51.52	12,176,846
2020-06-19	50.00	53.50	49.18	50.42	32,729,539
2020-06-18	48.00	48.90	46.67	48.56	12,549,254
2020-06-17	48.00	48.50	46.00	46.80	11,347,703
2020-06-16	45.75	48.84	44.98	46.80	24,379,031
2020-06-15	41.50	43.64	38.79	42.65	19,098,431
2020-06-12	39.50	44.56	36.50	43.08	32,506,738
2020-06-11	44.00	44.97	40.31	41.89	23,809,637
2020-06-10	47.51	47.74	43.70	46.10	17,966,681
2020-06-09	49.76	51.46	41.86	46.67	38,347,539
2020-06-08	42.26	52.00	42.20	46.15	76,828,071
2020-06-05	36.00	39.82	34.50	39.18	61,529,879
2020-06-04	31.97	32.50	30.50	31.66	12,924,817
2020-06-03	31.50	32.80	31.00	32.16	23,768,530
2020-06-02	30.00	30.80	29.04	30.28	16,065,813
2020-06-01	28.62	29.71	28.04	28.85	13,525,580
2020-05-29	30.50	30.50	27.48	30.65	20,288,553
2020-05-28	30.35	31.20	28.70	30.65	8,854,501
2020-05-27	31.40	31.40	29.60	31.08	9,673,790
2020-05-26	30.37	31.90	30.23	31.08	10,583,893
2020-05-22	29.40	30.20	28.00	29.82	8,640,164
2020-05-21	29.50	30.90	29.03	29.82	10,423,137
2020-05-20	29.50	29.59	27.77	29.10	8,684,364
2020-05-19	28.98	29.00	27.51	28.29	7,821,562
2020-05-18	28.43	28.49	26.42	28.20	12,015,931
2020-05-15	29.34	29.62	26.70	27.58	7,788,101
2020-05-14	27.90	28.20	26.22	27.84	12,119,783
2020-05-13	26.00	27.69	24.00	27.30	17,025,871
2020-05-12	28.99	29.49	26.89	26.76	11,554,367
2020-05-11	31.00	31.02	28.31	29.04	12,371,188
2020-05-07	30.00	30.97	28.95	30.14	11,237,720
2020-05-06	30.50	30.74	29.18	29.87	15,397,944
2020-05-05	31.65	32.00	29.80	30.05	25,344,241
2020-05-04	30.00	30.00	28.18	29.21	14,561,332
2020-04-30	32.00	34.00	28.40	29.80	32,460,447
2020-04-29	27.00	30.00	26.49	29.80	24,267,037
2020-04-28	25.50	27.50	23.98	25.60	16,416,535
2020-04-27	25.50	26.32	24.61	25.60	11,309,936
2020-04-24	27.99	28.00	25.00	26.65	12,077,427
2020-04-23	25.86	28.00	25.01	27.03	28,031,916
2020-04-22	21.40	24.61	19.81	20.99	23,915,843
2020-04-21	21.00	22.51	19.00	20.99	34,112,120
2020-04-20	24.12	25.99	23.00	24.07	12,891,243
2020-04-17	24.02	26.50	23.95	24.73	17,431,179
2020-04-16	23.00	26.00	21.56	23.26	21,418,013
2020-04-15	26.00	26.01	22.23	22.53	26,475,961
2020-04-14	32.02	33.90	26.01	31.76	38,407,591
2020-04-10	31.00	31.76	31.00	31.76	0
2020-04-09	31.00	34.64	30.00	31.76	49,896,017
2020-04-08	29.38	29.79	26.50	29.02	20,914,529
2020-04-07	26.15	30.00	25.45	25.26	35,877,671
2020-04-06	22.90	28.05	22.11	22.29	43,462,080
2020-04-03	19.00	20.47	18.01	18.50	11,954,451
2020-04-03	19.00	24.00	18.01	22.29	53,185,193
2020-04-02	17.20	19.99	16.91	18.50	38,437,401
2020-04-02	17.20	18.03	17.07	15.92	14,222,164
2020-04-01	14.90	16.90	14.90	15.73	20,215,599
2020-04-01	14.90	16.90	14.90	17.13	14,878,263
2020-03-31	18.00	19.00	16.75	16.62	17,877,913
2020-03-30	15.89	16.55	15.00	17.42	10,782,248
2020-03-27	18.36	18.96	16.81	18.36	13,140,530
2020-03-26	19.09	19.73	17.68	18.83	13,186,620
2020-03-25	19.00	20.75	17.92	17.35	28,515,186
2020-03-24	17.00	18.70	16.50	15.98	16,877,615
2020-03-23	16.72	16.93	15.00	18.25	15,755,458
2020-03-20	19.00	21.78	18.35	16.73	27,640,668
2020-03-19	15.92	17.70	14.27	15.64	12,450,599
2020-03-18	14.80	15.93	13.60	14.98	9,044,015
2020-03-17	20.00	20.00	13.93	16.34	34,462,585
2020-03-16	13.50	16.00	13.00	16.14	27,595,331
2020-03-13	17.00	23.40	15.20	13.18	60,383,543
2020-03-12	20.90	20.90	16.29	22.91	25,244,891
2020-03-11	23.47	24.74	22.23	23.08	21,371,871
2020-03-10	30.50	33.64	21.60	28.47	53,517,161
2020-03-09	10.02	34.00	10.02	61.86	66,283,747
2020-03-06	66.46	66.46	60.86	61.86	18,088,857
2020-03-05	80.50	80.96	67.50	78.95	10,653,779
2020-03-04	78.52	81.30	76.96	78.44	5,808,472
2020-03-03	78.84	81.96	78.32	76.66	10,993,532
2020-03-02	80.42	81.78	73.22	77.26	7,743,436
2020-02-28	82.34	82.34	75.12	84.59	10,401,806
2020-02-27	88.76	89.12	82.02	90.90	7,361,712
2020-02-26	91.58	91.66	88.50	92.41	4,426,455
2020-02-25	95.00	96.62	92.02	95.25	2,254,982
2020-02-24	99.88	100.00	93.86	102.65	4,720,534
2020-02-21	106.50	106.50	101.45	102.65	3,165,321
2020-02-20	107.65	109.00	105.75	106.25	13,167,300
2020-02-19	104.65	107.75	104.65	107.40	2,548,723
2020-02-18	105.00	107.35	103.70	104.28	3,045,766
2020-02-17	106.20	106.20	104.10	105.33	1,895,587
2020-02-14	104.20	106.00	103.60	104.33	3,082,455
2020-02-13	105.90	105.90	101.25	104.30	5,208,499
2020-02-12	102.20	105.50	101.25	104.43	4,790,999
2020-02-11	100.00	102.15	97.70	101.78	6,009,185
2020-02-10	103.00	103.00	99.50	99.98	4,695,467
2020-02-07	105.00	105.95	100.20	101.08	5,502,881
2020-02-06	105.45	107.95	103.45	103.98	4,100,822
2020-02-05	99.78	106.40	99.50	105.43	6,143,105
2020-02-04	100.00	102.35	98.50	101.08	3,550,904
2020-02-03	99.62	99.62	95.62	98.13	8,944,382
2020-01-31	108.00	108.00	100.00	105.45	7,660,699
2020-01-30	106.35	107.45	104.30	105.45	3,791,387
2020-01-29	106.00	108.65	106.00	108.08	3,424,059
2020-01-28	106.30	108.40	105.45	106.48	4,302,604
2020-01-27	110.00	110.00	105.35	105.95	9,716,321
2020-01-24	112.50	114.40	111.55	112.15	3,797,125
2020-01-23	111.15	113.50	109.85	111.98	4,679,997
2020-01-22	115.00	115.00	112.95	113.50	2,494,644
2020-01-21	114.50	116.15	113.80	114.80	3,850,921
2020-01-20	116.00	119.45	114.90	115.03	3,097,055
2020-01-17	118.30	119.90	116.25	117.43	5,034,258
2020-01-16	117.00	119.75	114.15	118.78	7,353,541
2020-01-15	112.95	116.55	112.25	114.18	5,973,458
2020-01-14	113.30	116.85	112.55	114.45	4,654,855
2020-01-13	116.30	116.55	114.00	115.85	10,140,078
2020-01-10	114.00	117.35	112.80	114.10	10,191,265
2020-01-09	108.00	112.95	105.60	111.75	12,302,845
2020-01-08	118.10	119.10	105.35	109.08	20,968,421
2020-01-07	110.00	120.70	107.50	117.23	51,642,888
2020-01-06	102.00	103.70	100.10	101.63	6,464,113
2020-01-03	102.10	105.90	100.65	101.15	7,992,040
2020-01-02	97.46	100.60	97.46	100.02	6,107,408
2020-01-01	96.12	98.19	96.12	98.19	0
2019-12-31	96.12	98.26	96.12	98.19	1,196,763
2019-12-30	97.20	97.94	96.32	97.49	2,184,376
2019-12-27	97.34	99.76	96.80	97.53	4,112,165
2019-12-25	92.94	95.85	92.94	95.85	0
2019-12-24	92.94	95.98	92.94	95.85	1,455,032
2019-12-23	92.28	95.20	92.12	93.66	3,280,937
2019-12-20	92.00	94.92	92.00	93.11	5,637,139
2019-12-19	95.00	95.00	93.42	93.82	4,679,946
2019-12-18	92.00	94.96	92.00	94.40	7,105,371
2019-12-17	93.70	94.18	89.60	92.81	16,816,223
2019-12-16	95.00	95.98	93.00	93.31	10,138,383
2019-12-13	90.00	96.60	89.60	95.01	15,158,906
2019-12-12	87.30	89.30	86.06	88.74	6,386,112
2019-12-11	88.98	89.70	85.64	87.12	5,171,198
2019-12-10	89.00	89.30	86.52	88.81	3,520,827
2019-12-09	92.60	92.80	85.38	88.31	11,344,498
2019-12-06	91.34	93.24	91.34	91.87	1,621,850
2019-12-05	88.82	95.50	88.82	89.54	11,880,080
2019-12-04	86.00	89.98	85.92	89.54	6,332,101
2019-12-03	87.56	87.56	83.62	85.32	3,707,076
2019-12-02	87.90	88.32	86.22	86.63	3,243,721
2019-11-29	87.24	89.16	86.36	86.77	2,760,541
2019-11-28	88.12	89.52	88.12	88.97	1,471,161
2019-11-27	89.44	89.92	88.24	89.06	5,392,527
2019-11-26	88.76	89.24	86.96	88.78	3,584,575
2019-11-25	87.12	90.00	87.12	87.44	3,380,384
2019-11-22	88.00	89.76	86.64	86.77	4,611,210
2019-11-21	84.70	87.70	84.70	87.43	3,642,590
2019-11-20	84.54	87.44	83.86	86.90	4,385,569
2019-11-19	85.66	87.26	85.20	86.16	3,130,096
2019-11-18	88.08	89.88	84.82	85.65	3,663,885
2019-11-15	87.80	88.68	85.52	87.94	2,992,280
2019-11-14	87.64	90.70	86.84	87.03	8,640,107
2019-11-13	83.72	86.68	82.00	86.29	8,896,504
2019-11-12	86.54	87.10	84.68	85.07	5,444,827
2019-11-11	86.96	86.96	85.30	85.79	2,780,187
2019-11-08	87.08	87.86	85.30	86.27	4,829,430
2019-11-07	85.80	88.00	85.44	87.26	6,391,607
2019-11-06	88.72	88.72	84.50	84.97	5,236,360
2019-11-05	86.76	88.98	86.72	88.82	4,390,622
2019-11-04	85.00	86.82	84.72	86.53	3,088,700
2019-11-01	82.70	84.74	82.40	84.50	2,632,814
2019-10-31	83.82	84.62	82.60	83.23	4,056,450
2019-10-30	83.12	85.64	83.00	83.50	3,092,374
2019-10-29	85.72	85.76	83.50	85.77	2,602,557
2019-10-28	85.46	87.90	85.46	85.77	3,204,343
2019-10-25	86.12	87.32	85.06	86.37	3,243,944
2019-10-24	87.00	88.78	85.72	86.19	4,261,540
2019-10-23	84.34	87.16	84.34	86.02	3,954,028
2019-10-22	82.68	85.48	82.66	85.27	4,357,203
2019-10-21	82.00	84.80	80.42	83.11	3,864,354
2019-10-18	81.54	83.90	80.28	83.44	6,648,663
2019-10-17	84.56	85.48	80.28	81.42	8,085,178
2019-10-16	80.36	81.24	78.58	80.97	4,455,964
2019-10-15	78.64	82.14	77.16	80.75	7,563,033
2019-10-14	77.94	78.50	74.54	78.19	5,395,002
2019-10-11	77.52	79.00	76.50	78.05	7,370,493
2019-10-10	72.02	76.14	72.02	72.76	3,789,229
2019-10-09	73.14	73.34	70.88	72.76	5,525,139
2019-10-08	75.58	75.58	72.88	73.13	4,288,302
2019-10-07	74.00	76.40	73.10	76.08	2,660,230
2019-10-04	73.48	75.58	72.90	74.43	4,305,680
2019-10-03	75.58	75.58	71.66	73.09	10,695,753
2019-10-02	76.50	77.12	74.50	77.17	5,035,955
2019-10-01	77.36	79.18	76.42	77.17	40,876,085
2019-09-30	76.40	77.94	74.86	77.69	5,781,571
2019-09-27	78.52	78.86	75.24	76.27	6,893,494
2019-09-26	80.66	80.68	77.34	77.55	4,853,826
2019-09-25	83.00	83.00	78.48	79.55	7,563,835
2019-09-24	85.82	86.84	83.72	83.96	3,412,125
2019-09-23	87.50	88.10	85.94	86.49	3,966,817
2019-09-20	89.06	89.32	87.00	88.46	5,494,568
2019-09-19	87.36	89.44	86.90	87.89	5,380,468
2019-09-18	89.16	89.74	83.80	87.54	11,647,388
2019-09-17	94.44	96.44	88.00	90.33	21,452,679
2019-09-16	94.00	95.00	90.52	94.04	35,038,297
2019-09-13	83.96	86.68	83.96	85.28	5,297,595
2019-09-12	87.50	87.50	82.00	84.07	13,727,778
2019-09-11	89.00	90.36	88.16	88.67	7,553,589
2019-09-10	84.98	89.06	84.94	88.34	8,573,216
2019-09-09	83.36	85.08	83.00	85.04	6,780,430
2019-09-06	82.84	82.84	81.62	82.57	6,944,804
2019-09-05	81.60	84.26	81.60	84.03	10,325,912
2019-09-04	80.86	83.60	80.32	83.19	11,307,006
2019-09-03	78.60	79.46	77.72	79.26	10,049,136
2019-09-02	81.22	81.22	78.32	78.83	3,466,140
2019-08-30	79.36	81.56	78.06	80.38	8,120,638
2019-08-29	77.26	79.80	77.02	77.69	8,343,376
2019-08-28	76.18	77.92	75.84	77.69	8,897,221
2019-08-27	75.94	76.74	74.40	75.18	8,750,803
2019-08-23	79.32	79.78	74.60	77.85	6,476,762
2019-08-22	74.04	78.98	73.00	77.85	17,971,192
2019-08-21	70.80	72.26	70.74	71.56	5,245,339
2019-08-20	71.32	71.72	69.82	70.06	4,886,328
2019-08-19	68.00	70.94	68.00	70.74	7,274,353
2019-08-16	67.34	67.78	65.54	66.94	6,291,143
2019-08-15	67.84	68.26	64.48	65.02	10,122,706
2019-08-14	73.20	73.20	67.08	67.22	12,644,108
2019-08-13	70.78	74.52	69.18	73.95	9,342,791
2019-08-12	69.90	71.80	69.30	69.95	5,802,975
2019-08-09	71.48	71.48	69.42	70.66	5,533,422
2019-08-08	70.48	71.54	69.84	71.07	10,504,004
2019-08-07	71.14	71.30	68.34	68.80	11,832,857
2019-08-06	71.00	73.72	71.00	71.49	7,655,783
2019-08-05	73.82	73.82	69.94	70.94	12,361,703
2019-08-02	76.50	76.50	72.58	74.59	16,457,228
2019-08-01	82.00	83.34	78.94	79.14	6,522,891
2019-07-31	80.12	84.60	80.12	83.82	11,829,912
2019-07-30	79.60	80.78	78.52	79.65	5,100,952
2019-07-29	80.62	80.88	79.30	80.08	4,797,286
2019-07-26	81.26	82.48	80.50	80.65	5,205,321
2019-07-25	80.82	82.60	79.72	82.37	7,915,404
2019-07-24	81.00	81.56	80.22	81.25	5,716,508
2019-07-23	80.44	81.36	78.84	80.30	5,386,554
2019-07-22	79.00	81.86	79.00	79.92	11,048,055
2019-07-19	78.62	78.62	77.08	78.03	6,855,060
2019-07-18	77.00	80.82	76.28	77.32	7,802,915
2019-07-17	79.92	81.02	77.10	78.34	14,928,424
2019-07-16	79.84	81.00	78.32	80.86	9,536,767
2019-07-15	79.32	81.96	79.26	80.05	7,184,655
2019-07-12	80.80	81.62	79.74	81.03	7,470,798
2019-07-11	80.02	82.20	80.00	80.70	12,250,757
2019-07-10	76.28	79.62	76.20	78.74	9,640,624
2019-07-09	75.06	76.18	74.24	75.53	9,210,203
2019-07-08	74.84	76.50	73.96	75.97	8,273,130
2019-07-05	74.08	75.02	72.22	74.01	6,089,971
2019-07-04	75.18	75.18	72.94	73.80	6,843,106
2019-07-03	76.38	76.60	73.18	74.93	12,556,957
2019-07-02	81.96	81.96	75.80	76.59	10,905,115
2019-07-01	79.30	82.04	79.30	81.60	17,616,663
2019-06-28	79.64	79.64	76.32	76.90	7,669,423
2019-06-27	81.18	81.84	77.48	78.84	12,960,400
2019-06-26	75.60	78.58	75.44	77.97	11,008,754
2019-06-25	75.10	75.14	73.00	74.52	7,001,893
2019-06-24	77.02	79.10	74.08	74.63	7,395,051
2019-06-21	77.00	78.30	76.40	77.28	5,904,715
2019-06-20	75.00	77.72	74.96	77.28	15,600,820
2019-06-19	73.14	74.62	71.50	72.82	10,029,549
2019-06-18	68.70	73.94	67.30	73.38	14,666,931
2019-06-17	69.76	70.02	67.60	69.32	12,314,654
2019-06-14	72.90	72.90	69.28	70.26	13,272,046
2019-06-13	71.78	73.36	71.20	72.45	14,081,194
2019-06-12	73.28	73.80	69.46	70.07	17,177,400
2019-06-11	74.50	75.00	70.80	74.87	15,565,705
2019-06-10	77.00	78.32	74.38	74.81	9,593,901
2019-06-07	75.88	77.28	74.20	75.19	9,629,326
2019-06-06	74.06	75.60	73.12	73.48	9,759,095
2019-06-05	76.00	78.62	72.98	73.64	13,967,887
2019-06-04	77.22	79.50	75.84	77.72	8,088,890
2019-06-03	76.80	79.28	73.00	77.64	12,748,965
2019-05-31	82.54	82.54	77.36	84.66	16,273,283
2019-05-30	85.00	86.58	84.40	84.66	6,010,542
2019-05-29	85.24	85.46	81.68	82.96	9,217,690
2019-05-28	86.00	89.42	85.64	86.98	9,535,514
2019-05-24	83.00	86.36	83.00	84.25	11,179,234
2019-05-23	94.02	95.96	81.80	82.05	28,461,053
2019-05-22	97.00	98.30	94.16	94.92	6,926,682
2019-05-21	98.00	99.70	96.46	98.05	6,345,565
2019-05-20	100.80	101.95	95.52	97.04	7,724,976
2019-05-17	97.72	100.35	95.96	99.77	8,183,708
2019-05-16	93.64	99.44	93.64	98.38	15,428,873
2019-05-15	89.68	90.96	87.18	90.21	5,441,931
2019-05-14	85.60	90.44	85.60	89.85	6,458,180
2019-05-13	87.98	90.00	86.32	86.54	7,298,381
2019-05-10	86.78	89.46	86.78	87.69	4,833,418
2019-05-09	90.04	90.04	84.78	85.57	11,091,523
2019-05-08	90.06	91.84	88.34	90.85	5,648,777
2019-05-07	94.38	94.38	87.34	88.66	7,498,556
2019-05-03	91.30	94.36	90.86	93.69	7,684,767
2019-05-02	98.00	98.00	91.44	91.93	10,097,856
2019-05-01	99.38	100.45	96.62	96.80	3,467,275
2019-04-30	98.04	102.85	97.70	99.72	7,578,255
2019-04-29	98.22	99.56	95.92	97.85	7,029,964
2019-04-26	104.00	104.15	96.88	98.03	15,502,762
2019-04-25	105.95	106.70	103.75	105.30	5,012,439
2019-04-24	106.30	106.60	103.35	105.23	6,854,925
2019-04-23	104.00	110.20	104.00	106.53	16,344,284

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	258,713,684
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	186,498,106
Premier African Minerals (PREM)	0.1875	168,471,478