PPIX.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-12-16	8.25	8.75	8.25	8.75	5,750
2021-12-15	8.25	8.25	8.25	8.25	26,049
2021-12-14	8.25	8.25	8.25	8.25	0
2021-12-13	8.25	8.25	8.25	8.25	90,106
2021-12-10	8.25	8.25	8.25	8.25	0
2021-12-09	8.25	8.25	8.25	8.25	0
2021-12-08	8.13	8.50	8.10	8.10	86,100
2021-12-07	8.13	8.13	8.13	8.13	5,988
2021-12-06	8.13	8.13	8.13	8.13	225,000
2021-12-03	8.13	8.13	8.13	8.13	0
2021-12-02	8.13	8.13	8.13	8.13	0
2021-12-01	8.13	8.13	7.75	8.13	0
2021-11-30	8.13	8.13	8.13	8.13	2,294
2021-11-29	8.13	8.13	8.13	8.13	18,000
2021-11-26	8.13	8.13	7.75	8.13	9,833
2021-11-25	7.88	8.13	7.88	8.13	331,250
2021-11-24	7.88	7.88	7.75	7.88	30,000
2021-11-23	7.88	7.88	7.88	7.88	65,064
2021-11-22	7.88	7.88	7.88	7.88	11,890
2021-11-19	7.88	7.88	7.88	7.88	26,000
2021-11-18	7.88	7.88	7.88	7.88	10,419
2021-11-17	7.88	7.85	7.85	7.85	347,369
2021-11-16	7.75	7.88	7.75	7.88	19,404
2021-11-15	7.75	7.75	7.75	7.75	7,500
2021-11-12	7.75	7.75	7.75	7.75	138,860
2021-11-11	7.75	7.80	7.50	7.75	1,922,208
2021-11-10	5.63	5.63	5.63	5.63	0
2021-11-09	5.63	5.63	5.63	5.63	0
2021-11-08	5.63	5.63	5.63	5.63	7,338
2021-11-05	5.63	5.63	5.63	5.63	0
2021-11-04	5.63	5.63	5.63	5.63	0
2021-11-03	5.63	5.63	5.63	5.63	0
2021-11-02	5.63	5.63	5.63	5.63	0
2021-11-01	5.63	5.63	5.63	5.63	0
2021-10-29	5.63	5.63	5.63	5.63	5,384
2021-10-28	5.63	5.63	5.63	5.63	0
2021-10-27	5.63	5.63	5.63	5.63	0
2021-10-26	5.63	5.63	5.63	5.63	6,765
2021-10-25	5.63	5.63	5.63	5.63	0
2021-10-22	5.50	5.63	5.50	5.63	3,000
2021-10-21	5.75	5.75	5.50	5.50	78,000
2021-10-20	5.50	5.75	5.50	5.75	60,000
2021-10-19	5.50	5.50	5.50	5.50	0
2021-10-18	5.50	5.50	5.50	5.50	20,367
2021-10-15	5.50	5.50	5.50	5.50	0
2021-10-14	5.50	5.50	5.50	5.50	0
2021-10-13	5.63	5.63	5.50	5.50	133,000
2021-10-12	5.63	5.63	5.63	5.63	0
2021-10-11	5.80	5.80	5.63	5.63	206,396
2021-10-08	5.80	5.80	5.80	5.80	25,000
2021-10-07	5.80	5.80	5.80	5.80	43,140
2021-10-06	5.53	5.80	5.40	5.80	50,000
2021-10-05	5.75	5.75	5.53	5.53	19,000
2021-10-04	5.75	5.75	5.75	5.75	9,590
2021-10-01	5.75	5.75	5.75	5.75	0
2021-09-30	5.75	5.75	5.75	5.75	13,250
2021-09-29	5.80	5.80	5.75	5.75	223,990
2021-09-28	5.80	5.80	5.60	5.80	27,625
2021-09-27	5.80	5.80	5.80	5.80	5,000
2021-09-24	6.38	6.38	5.80	5.80	204,074
2021-09-23	6.38	6.38	6.38	6.38	0
2021-09-22	6.38	6.38	6.38	6.38	5,868
2021-09-21	6.38	6.38	6.38	6.38	0
2021-09-20	6.50	6.50	6.38	6.38	150,000
2021-09-17	6.50	6.50	6.50	6.50	14,497
2021-09-16	6.50	6.50	6.50	6.50	3,972
2021-09-15	6.50	6.50	6.50	6.50	10,000
2021-09-14	6.85	6.85	6.50	6.50	108,814
2021-09-13	6.75	6.75	6.75	6.75	4,287
2021-09-10	6.75	6.75	6.75	6.75	20,748
2021-09-09	6.75	6.75	6.75	6.75	50,000
2021-09-08	6.05	7.38	6.05	6.75	426,699
2021-09-07	5.38	6.20	5.38	6.05	327,799
2021-09-06	5.38	5.38	5.38	5.38	42,819
2021-09-03	5.25	5.38	5.25	5.38	85,980
2021-09-02	5.25	5.25	5.25	5.25	380,000
2021-09-01	5.25	5.25	5.25	5.25	0
2021-08-31	5.25	5.25	5.25	5.25	120,000
2021-08-30	5.25	5.25	5.25	5.25	0
2021-08-27	5.25	5.25	5.25	5.25	0
2021-08-26	5.25	5.25	5.25	5.25	0
2021-08-25	5.25	5.25	5.25	5.25	0
2021-08-24	5.25	5.25	5.25	5.25	0
2021-08-23	5.25	5.25	5.25	5.25	0
2021-08-20	5.25	5.25	5.25	5.25	27,055
2021-08-19	5.25	5.25	5.25	5.25	0
2021-08-18	5.15	5.25	5.15	5.25	130,000
2021-08-17	5.00	5.15	5.00	5.15	4,617
2021-08-16	5.00	5.00	5.00	5.00	0
2021-08-13	5.00	5.00	5.00	5.00	20,000
2021-08-12	5.00	5.00	5.00	5.00	0
2021-08-11	5.00	5.00	4.70	5.00	0
2021-08-10	4.75	5.00	4.75	5.00	39,840
2021-08-09	4.75	4.75	4.50	4.75	24,960
2021-08-06	4.75	4.75	4.75	4.75	26,683
2021-08-05	4.75	4.75	4.75	4.75	50,367
2021-08-04	4.75	4.75	4.75	4.75	0
2021-08-03	4.75	4.75	4.75	4.75	5,401
2021-08-02	4.75	4.75	4.75	4.75	0
2021-07-30	4.85	4.85	4.75	4.75	0
2021-07-29	4.85	4.85	4.85	4.85	0
2021-07-28	4.85	4.85	4.85	4.85	0
2021-07-27	4.85	4.85	4.85	4.85	0
2021-07-26	4.85	4.85	4.85	4.85	0
2021-07-23	4.85	4.85	4.85	4.85	0
2021-07-22	4.85	4.85	4.85	4.85	71,674
2021-07-21	4.90	4.90	4.85	4.85	30,000
2021-07-20	4.90	4.90	4.90	4.90	0
2021-07-19	4.90	4.90	4.90	4.90	0
2021-07-16	4.90	4.90	4.90	4.90	0
2021-07-15	5.25	5.25	4.90	4.90	353,978
2021-07-14	5.25	5.25	5.25	5.25	30,000
2021-07-13	5.05	5.25	5.05	5.25	100,000
2021-07-12	5.05	5.05	5.05	5.05	0
2021-07-09	5.05	5.05	5.05	5.05	59,432
2021-07-08	5.05	5.05	4.90	5.05	0
2021-07-07	4.95	5.05	4.70	5.05	150,000
2021-07-06	4.75	4.95	4.75	4.95	138,346
2021-07-05	4.75	4.75	4.50	4.75	6,892
2021-07-02	4.75	4.75	4.75	4.75	0
2021-07-01	4.75	4.75	4.75	4.75	0
2021-06-30	4.75	4.75	4.75	4.75	0
2021-06-29	4.75	4.75	4.75	4.75	14,942
2021-06-28	4.75	4.75	4.75	4.75	0
2021-06-25	4.75	4.75	4.75	4.75	0
2021-06-24	4.75	4.75	4.75	4.75	0
2021-06-23	4.75	4.75	4.75	4.75	15,000
2021-06-22	4.75	4.75	4.75	4.75	200,000
2021-06-21	4.75	4.75	4.75	4.75	65,000
2021-06-18	5.25	5.25	4.75	4.75	199,255
2021-06-17	5.25	5.25	5.25	5.25	58,724
2021-06-16	5.25	5.25	5.25	5.25	0
2021-06-15	5.25	5.25	5.25	5.25	126,306
2021-06-14	5.25	5.25	5.25	5.25	9,248
2021-06-11	5.25	5.25	5.25	5.25	60,000
2021-06-10	5.25	5.25	5.00	5.25	3,340
2021-06-09	5.25	5.25	5.25	5.25	122,716
2021-06-08	5.25	5.25	5.25	5.25	5,170
2021-06-07	5.25	5.25	5.25	5.25	0
2021-06-04	5.25	5.25	5.25	5.25	0
2021-06-03	5.25	5.25	5.25	5.25	2,010
2021-06-02	5.25	5.25	5.00	5.25	150,000
2021-06-01	4.95	4.95	4.95	4.95	47,479
2021-05-28	4.95	4.95	4.95	4.95	26,650
2021-05-27	5.10	5.10	4.75	4.95	216,146
2021-05-26	5.10	5.10	5.10	5.10	0
2021-05-25	5.10	5.10	5.10	5.10	20,000
2021-05-24	5.10	5.10	5.10	5.10	0
2021-05-21	5.30	5.30	5.10	5.10	75,000
2021-05-20	5.30	5.30	5.30	5.30	10,000
2021-05-19	4.90	5.30	4.90	5.30	419,671
2021-05-18	5.50	5.50	4.75	4.90	800,564
2021-05-17	5.50	5.50	5.50	5.50	3,000
2021-05-14	5.50	5.50	5.50	5.50	0
2021-05-13	5.25	5.50	5.25	5.50	189,074
2021-05-12	5.25	5.25	5.25	5.25	110,130
2021-05-11	5.25	5.25	5.25	5.25	0
2021-05-10	5.25	5.25	5.25	5.25	54,998
2021-05-07	5.25	5.25	5.25	5.25	100,796
2021-05-06	6.50	6.50	5.13	5.25	569,064
2021-05-05	6.50	6.85	6.85	6.50	258,325
2021-05-04	6.50	6.50	6.50	6.50	8,542
2021-04-30	6.50	6.50	6.50	6.50	80,000
2021-04-29	6.38	6.50	6.38	6.50	6,124
2021-04-28	6.38	6.38	6.38	6.38	20,000
2021-04-27	6.70	6.70	6.70	6.38	300
2021-04-26	6.38	6.38	6.38	6.38	42,139
2021-04-23	6.25	6.38	6.25	6.38	73,711
2021-04-22	6.25	6.50	6.50	6.50	14,500
2021-04-21	6.50	6.50	6.25	6.25	63,162
2021-04-20	6.50	6.50	6.50	6.50	0
2021-04-19	6.50	6.50	6.50	6.50	5,000
2021-04-16	6.08	6.50	6.08	6.50	60,000
2021-04-15	5.88	6.08	5.88	6.08	361,583
2021-04-14	5.88	5.88	5.88	5.88	83,990
2021-04-13	5.75	5.88	5.75	5.88	124,632
2021-04-12	5.60	5.75	5.30	5.75	300,304
2021-04-09	6.25	6.25	5.25	5.60	260,619
2021-04-08	6.25	6.25	6.25	6.25	16,048
2021-04-07	6.25	6.50	6.50	6.50	11,400
2021-04-06	5.75	6.25	5.75	6.25	122,018
2021-04-01	5.63	5.75	5.63	5.75	99,843
2021-03-31	5.25	5.75	5.25	5.50	259,258
2021-03-30	5.75	5.75	5.25	5.25	372,765
2021-03-29	5.75	5.75	5.75	5.75	13,432
2021-03-26	7.00	7.00	5.65	5.75	539,467
2021-03-25	7.75	7.75	7.00	7.00	157,612
2021-03-24	8.00	8.00	8.00	8.00	25,038
2021-03-23	8.00	8.00	8.00	8.00	25,620
2021-03-22	7.50	8.00	7.50	8.00	131,745
2021-03-19	7.13	7.50	7.13	7.50	13,777
2021-03-18	7.13	7.50	7.50	7.13	12,944
2021-03-17	7.25	7.25	7.13	7.13	17,000
2021-03-16	7.75	7.75	7.25	7.25	203,437
2021-03-15	7.75	7.75	7.75	7.75	92,562
2021-03-12	7.75	7.75	7.75	7.75	38,656
2021-03-11	8.50	8.50	7.75	7.75	158,060
2021-03-10	8.50	8.50	8.50	8.50	100,000
2021-03-09	8.50	8.55	8.50	8.50	357,923
2021-03-08	8.25	8.50	8.25	8.50	187,279
2021-03-05	8.75	8.75	8.25	8.25	177,482
2021-03-04	8.75	8.75	8.75	8.75	183,050
2021-03-03	8.25	9.00	8.25	8.75	578,450
2021-03-02	8.10	8.50	8.10	8.25	205,393
2021-03-01	7.60	8.10	7.60	8.10	27,020
2021-02-26	7.75	7.75	7.60	7.60	28,534
2021-02-25	7.50	7.75	7.50	7.75	174,545
2021-02-24	7.50	7.50	7.50	7.50	0
2021-02-23	7.50	7.50	7.50	7.50	176,017
2021-02-22	7.50	7.50	7.50	7.50	128,758
2021-02-19	7.50	7.50	7.50	7.50	112,782
2021-02-18	7.50	7.50	7.50	7.50	59,355
2021-02-17	7.45	7.50	7.40	7.50	83,353
2021-02-16	7.45	7.45	7.45	7.45	7,497
2021-02-15	7.50	7.50	7.45	7.45	371,891
2021-02-12	6.63	7.50	6.63	7.50	160,399
2021-02-11	6.63	6.63	6.63	6.63	68,563
2021-02-10	6.63	6.63	6.63	6.63	0
2021-02-09	5.88	6.63	5.88	6.63	217,360
2021-02-08	5.88	5.88	5.88	5.88	100,533
2021-02-05	5.75	5.88	5.75	5.88	141,333
2021-02-04	5.75	5.75	5.75	5.75	6,732
2021-02-03	5.88	5.88	5.75	5.75	58,627
2021-02-02	5.75	5.88	5.75	5.88	21,533
2021-02-01	5.75	5.75	5.75	5.75	0
2021-01-29	5.75	5.75	5.75	5.75	0
2021-01-28	5.75	5.75	5.75	5.75	8,634
2021-01-27	5.75	5.75	5.75	5.75	83,333
2021-01-26	5.75	5.75	5.75	5.75	225,733
2021-01-25	5.75	5.75	5.75	5.75	333
2021-01-22	6.75	6.75	5.75	5.75	335,605
2021-01-21	6.75	6.75	6.75	6.75	28,534
2021-01-20	7.13	7.13	6.75	6.75	113,797
2021-01-19	7.13	7.13	6.50	7.13	143,000
2021-01-18	7.00	7.38	7.00	7.13	218,174
2021-01-15	7.00	7.00	7.00	7.00	91,743
2021-01-14	7.00	7.00	7.00	7.00	0
2021-01-13	7.00	7.00	7.00	7.00	297
2021-01-12	7.00	7.00	7.00	7.00	81,323
2021-01-11	7.00	7.00	7.00	7.00	13,058
2021-01-08	7.00	7.00	7.00	7.00	62,017
2021-01-07	7.00	7.00	7.00	7.00	0
2021-01-06	7.00	7.00	7.00	7.00	80,401
2021-01-05	7.45	7.45	7.00	7.00	65,089
2021-01-04	6.75	7.45	6.75	7.45	651,161
2020-12-31	6.75	6.75	6.75	6.75	35,318
2020-12-30	6.75	6.75	6.75	6.75	55,270
2020-12-29	6.75	6.75	6.75	6.75	463,107
2020-12-24	6.75	6.75	6.75	6.75	7,022
2020-12-23	6.75	6.75	6.75	6.75	226,586
2020-12-22	6.75	6.75	6.75	6.75	47,284
2020-12-21	7.00	7.00	6.75	6.75	74,953
2020-12-18	7.00	7.00	7.00	7.00	0
2020-12-17	7.00	7.00	7.00	7.00	0
2020-12-16	7.00	7.00	7.00	7.00	0
2020-12-15	7.00	7.00	7.00	7.00	10,145
2020-12-14	6.75	7.25	6.50	7.00	346,349
2020-12-11	6.75	6.75	6.75	6.75	43,165
2020-12-10	6.75	6.75	6.75	6.75	20
2020-12-09	6.75	6.75	6.75	6.75	46,008
2020-12-08	6.50	6.75	6.50	6.75	324,353
2020-12-07	6.50	6.75	6.50	6.50	192,923
2020-12-04	6.50	6.50	6.50	6.50	1,086
2020-12-03	6.75	6.75	6.25	6.50	132,781
2020-12-02	6.50	6.75	6.50	6.75	263,218
2020-12-01	6.25	6.50	6.25	6.50	138,492
2020-11-30	5.75	6.25	5.75	6.25	130,646
2020-11-27	5.75	5.75	5.75	5.75	6,124
2020-11-26	5.75	5.75	5.75	5.75	0
2020-11-25	5.50	5.75	5.50	5.75	15,042
2020-11-24	5.50	5.50	5.50	5.50	2,466
2020-11-23	5.25	5.50	5.25	5.50	336,895
2020-11-20	5.25	5.25	5.25	5.25	872
2020-11-19	5.50	5.50	5.25	5.25	58,891
2020-11-18	6.00	6.00	5.50	5.50	229,018
2020-11-17	6.00	6.00	6.00	6.00	99,534
2020-11-16	6.88	5.50	5.50	6.00	506,072
2020-11-13	6.38	7.00	6.38	6.88	330,849
2020-11-12	6.38	6.38	6.38	6.38	156,797
2020-11-11	4.60	6.63	4.60	6.38	578,462
2020-11-10	4.20	4.60	4.20	4.60	111,639
2020-11-09	4.00	4.00	4.00	4.00	142,078
2020-11-06	4.00	4.00	4.00	4.00	0
2020-11-05	4.00	4.00	4.00	4.00	0
2020-11-04	4.00	4.00	3.50	4.00	0
2020-11-03	4.00	4.00	4.00	4.00	40,000
2020-11-02	4.00	4.00	4.00	4.00	2,779
2020-10-30	4.00	4.00	4.00	4.00	0
2020-10-29	4.15	4.15	4.00	4.00	0
2020-10-28	4.15	4.15	4.15	4.15	0
2020-10-27	4.15	4.15	4.15	4.15	32,249
2020-10-26	4.15	4.15	4.15	4.15	33,185
2020-10-23	4.15	4.15	4.15	4.15	38,466
2020-10-22	4.39	4.39	3.80	4.15	26,994
2020-10-21	4.65	4.65	4.39	4.39	185,385
2020-10-20	5.25	4.98	4.98	4.98	186,311
2020-10-16	5.25	5.25	5.25	5.25	40,000
2020-10-15	5.25	5.25	5.25	5.25	22,934
2020-10-14	5.25	5.25	5.25	5.25	151,615
2020-10-13	5.25	5.25	5.25	5.25	13,000
2020-10-12	5.25	5.25	5.25	5.25	146,697
2020-10-09	5.25	5.25	5.25	5.25	8,170
2020-10-08	5.63	5.63	5.25	5.25	36,836
2020-10-07	5.63	5.63	5.25	5.25	413,203
2020-10-06	6.75	6.75	4.50	5.50	2,456,447
2020-10-05	3.80	7.88	3.80	6.75	1,540,645
2020-10-02	3.45	3.80	3.45	3.80	795,154
2020-10-01	3.10	3.45	3.10	3.45	761,169
2020-09-30	3.10	3.10	3.10	3.10	66,667
2020-09-29	2.95	3.10	2.95	3.10	93,439
2020-09-28	2.90	2.95	2.70	2.95	34,537
2020-09-25	2.85	2.90	2.85	2.90	83,416
2020-09-24	2.85	2.85	2.85	2.85	0
2020-09-23	2.85	2.85	2.85	2.85	54,282
2020-09-22	2.95	2.95	2.85	2.85	45,881
2020-09-21	3.15	3.30	2.95	2.95	818,425
2020-09-18	2.80	3.15	2.80	3.15	983,320
2020-09-17	2.25	3.15	2.25	2.80	990,331
2020-09-16	2.25	2.25	2.25	2.25	0
2020-09-15	1.85	2.25	1.85	2.25	175,638
2020-09-14	1.70	1.85	1.70	1.85	125,000
2020-09-11	1.70	1.70	1.70	1.70	10,027
2020-09-10	1.40	1.70	1.40	1.40	436,507
2020-09-09	1.40	1.40	1.40	1.40	0
2020-09-08	1.40	1.40	1.40	1.40	0
2020-09-07	1.40	1.40	1.20	1.40	71,214
2020-09-04	1.40	1.40	1.40	1.40	19,000
2020-09-03	1.40	1.40	1.40	1.40	0
2020-09-02	1.40	1.40	1.40	1.40	100,000
2020-09-01	1.40	1.40	1.40	1.40	162,211
2020-08-28	1.40	1.40	1.40	1.40	0
2020-08-27	1.25	1.40	1.25	1.40	1,913,032
2020-08-26	1.30	1.30	1.30	1.30	0
2020-08-25	1.20	1.30	1.20	1.30	0
2020-08-24	1.20	1.20	1.10	1.20	6,000
2020-08-21	1.20	1.20	1.20	1.20	0
2020-08-20	1.20	1.20	1.10	1.20	33,728
2020-08-19	1.20	1.20	1.20	1.20	0
2020-08-18	1.20	1.20	1.20	1.20	0
2020-08-17	1.20	1.20	1.20	1.20	0
2020-08-14	1.20	1.20	1.20	1.20	696
2020-08-13	1.20	1.20	1.20	1.20	0
2020-08-12	1.20	1.20	1.20	1.20	0
2020-08-11	1.30	1.30	1.20	1.20	0
2020-08-10	1.35	1.35	1.30	1.30	100,000
2020-08-07	1.35	1.35	1.35	1.35	0
2020-08-06	1.35	1.35	1.35	1.35	0
2020-08-05	1.35	1.35	1.35	1.35	0
2020-08-04	1.35	1.35	1.35	1.35	0
2020-08-03	1.35	1.35	1.35	1.35	0
2020-07-31	1.35	1.35	1.35	1.35	47,380
2020-07-30	1.15	1.25	1.00	1.15	517,865
2020-07-29	1.15	1.15	1.15	1.15	0
2020-07-28	1.15	1.15	1.15	1.15	2,097
2020-07-27	1.15	1.15	1.15	1.15	0
2020-07-24	1.20	1.20	1.15	1.15	100,516
2020-07-23	0.90	1.40	0.90	1.20	2,108,619
2020-07-22	0.90	0.90	0.90	0.90	0
2020-07-21	0.90	0.90	0.90	0.90	30,351
2020-07-20	0.90	0.90	0.90	0.90	0
2020-07-17	0.90	0.90	0.90	0.90	0
2020-07-16	0.90	0.90	0.90	0.90	0
2020-07-15	0.90	0.90	0.90	0.90	0
2020-07-14	0.90	0.90	0.90	0.90	0
2020-07-13	0.90	0.90	0.90	0.90	0
2020-07-10	0.90	0.90	0.90	0.90	0
2020-07-09	0.90	0.90	0.90	0.90	0
2020-07-08	0.90	0.90	0.90	0.90	0
2020-07-07	0.90	0.90	0.90	0.90	25,000
2020-07-06	1.00	1.00	1.00	1.00	918,137
2020-07-03	1.00	1.00	1.00	1.00	200,000
2020-07-02	1.00	1.00	1.00	1.00	9,183
2020-07-01	1.00	1.00	1.00	1.00	0
2020-06-30	1.00	1.00	1.00	1.00	0
2020-06-29	0.85	0.85	0.85	0.85	12,000
2020-06-26	0.85	0.85	0.85	0.85	0
2020-06-25	1.05	1.05	0.85	1.05	10,000
2020-06-24	1.05	1.05	0.90	1.05	0
2020-06-23	0.85	1.05	0.85	1.05	705,849
2020-06-22	0.88	0.88	0.88	0.88	0
2020-06-19	0.88	0.88	0.88	0.88	0
2020-06-18	0.88	0.88	0.88	0.88	0
2020-06-17	0.88	0.88	0.88	0.88	0
2020-06-16	0.88	0.88	0.88	0.88	0
2020-06-15	0.88	0.88	0.88	0.88	0
2020-06-12	0.88	0.88	0.88	0.88	3,000
2020-06-11	0.88	0.88	0.88	0.88	0
2020-06-10	0.88	0.88	0.88	0.88	70,358
2020-06-09	0.88	0.88	0.88	0.88	115,557
2020-06-08	0.88	0.88	0.88	0.88	21,988
2020-06-05	0.88	0.88	0.88	0.88	90,000
2020-06-04	0.88	0.88	0.88	0.88	0
2020-06-03	0.88	0.88	0.88	0.88	0
2020-06-02	0.88	0.88	0.88	0.88	0
2020-06-01	0.88	0.88	0.88	0.88	1,085
2020-05-29	0.88	0.88	0.88	0.88	308,235
2020-05-28	0.88	0.88	0.88	0.88	0
2020-05-27	0.88	0.88	0.88	0.88	100,000
2020-05-26	0.88	0.88	0.88	0.88	0
2020-05-22	0.88	0.88	0.88	0.88	15,000
2020-05-21	0.88	0.88	0.88	0.88	0
2020-05-20	0.88	0.88	0.88	0.88	50,000
2020-05-19	0.90	0.90	0.88	0.88	97,309
2020-05-18	0.90	0.90	0.90	0.90	200,000
2020-05-15	0.90	0.90	0.90	0.90	0
2020-05-14	1.00	1.00	0.90	0.90	52,983
2020-05-13	1.00	1.00	1.00	1.00	83,137
2020-05-12	1.00	1.00	1.00	1.00	0
2020-05-11	1.05	1.05	1.00	1.00	0
2020-05-07	1.10	1.10	1.05	1.05	120,762
2020-05-06	1.10	1.10	1.10	1.10	0
2020-05-05	1.15	1.15	1.10	1.10	265,715
2020-05-04	1.25	1.25	1.15	1.15	20,046
2020-04-30	1.35	1.35	1.35	1.35	200,000
2020-04-29	1.35	1.38	1.20	1.35	360,054
2020-04-28	1.30	1.30	1.05	1.30	1,555,136
2020-04-27	0.90	1.40	0.90	1.30	2,821,390
2020-04-24	0.90	0.90	0.90	0.90	0
2020-04-23	0.90	0.90	0.90	0.90	0
2020-04-22	0.90	0.90	0.90	0.90	0
2020-04-21	0.90	0.90	0.90	0.90	11,945
2020-04-20	0.90	0.90	0.90	0.90	100,000
2020-04-17	0.90	0.90	0.90	0.90	50,000
2020-04-16	0.90	0.90	0.90	0.90	50,000
2020-04-15	0.88	1.00	0.88	0.90	1,863,303
2020-04-14	0.88	0.88	0.88	0.88	0
2020-04-09	0.88	0.88	0.88	0.88	156,781
2020-04-08	0.88	0.88	0.88	0.88	0
2020-04-07	0.88	0.88	0.88	0.88	43,251
2020-04-06	0.88	0.88	0.88	0.88	0
2020-04-03	0.88	0.88	0.88	0.88	0
2020-04-03	0.88	0.88	0.88	0.88	19,805
2020-04-02	1.05	0.88	0.88	0.88	84,791
2020-04-02	1.05	1.05	1.05	1.05	0
2020-04-01	1.05	1.05	1.05	1.05	0
2020-04-01	1.05	1.05	1.05	1.05	0
2020-03-31	1.05	1.05	1.05	1.05	0
2020-03-30	1.05	1.05	1.05	1.05	0
2020-03-27	1.05	1.05	1.05	1.05	0
2020-03-26	1.05	1.05	1.05	1.05	0
2020-03-25	1.05	1.05	1.05	1.05	0
2020-03-24	1.05	1.05	1.05	1.05	13,250
2020-03-23	1.05	1.05	1.00	1.13	0
2020-03-20	1.13	1.13	1.13	1.13	0
2020-03-19	1.13	1.13	1.13	1.13	0
2020-03-18	1.13	1.13	1.13	1.13	0
2020-03-17	1.60	1.60	1.35	1.60	60,000
2020-03-16	1.60	1.60	1.60	1.60	0
2020-03-13	1.60	1.60	1.60	1.60	0
2020-03-12	1.60	1.60	1.60	1.60	0
2020-03-11	1.60	1.60	1.60	1.60	0
2020-03-10	1.60	1.60	1.60	1.60	0
2020-03-09	1.60	1.60	1.60	1.60	0
2020-03-06	1.60	1.60	1.60	1.60	0
2020-03-05	1.60	1.60	1.60	1.60	0
2020-03-04	1.60	1.60	1.60	1.60	5,817
2020-03-03	1.60	1.60	1.60	1.60	0
2020-03-02	1.60	1.60	1.60	1.60	0
2020-02-28	1.60	1.60	1.60	1.60	0
2020-02-27	1.60	1.60	1.60	1.60	0
2020-02-26	1.60	1.60	1.60	1.75	0
2020-02-25	1.75	1.75	1.75	1.80	0
2020-02-24	1.80	1.80	1.80	1.80	0
2020-02-21	1.80	1.80	1.80	1.80	0
2020-02-20	1.85	1.85	1.75	1.80	100,000
2020-02-19	1.85	1.85	1.85	1.85	0
2020-02-18	1.85	1.85	1.85	1.85	0
2020-02-17	1.85	1.85	1.85	1.85	0
2020-02-14	1.85	1.85	1.85	1.85	0
2020-02-13	1.85	1.85	1.85	1.85	0
2020-02-12	1.85	1.85	1.85	1.85	0
2020-02-11	1.85	1.85	1.85	1.85	3,697
2020-02-10	1.85	1.85	1.85	1.85	9,293
2020-02-07	1.95	1.95	1.85	1.85	0
2020-02-06	1.95	1.95	1.95	1.95	0
2020-02-05	1.95	1.95	1.95	1.95	0
2020-02-04	1.95	1.95	1.95	1.95	0
2020-02-03	1.95	1.95	1.95	1.95	63,362
2020-01-31	1.95	1.95	1.95	1.95	0
2020-01-30	1.95	1.95	1.95	1.95	6,000
2020-01-29	1.95	1.95	1.95	1.95	0
2020-01-28	1.95	1.95	1.95	1.95	0
2020-01-27	1.95	1.95	1.95	1.95	0
2020-01-24	1.95	1.95	1.95	1.95	0
2020-01-23	1.95	1.95	1.95	1.95	0
2020-01-22	1.95	1.95	1.95	1.95	0
2020-01-21	1.95	1.95	1.95	1.95	0
2020-01-20	1.95	1.95	1.95	1.95	0
2020-01-17	1.65	1.95	1.65	1.95	100,000
2020-01-16	1.65	1.65	1.65	1.65	50,000
2020-01-15	1.55	1.55	1.55	1.55	0
2020-01-14	1.55	1.55	1.55	1.55	1,000,000
2020-01-13	1.55	1.55	1.55	1.55	500,000
2020-01-10	1.55	1.55	1.55	1.55	1,151,428
2020-01-09	1.55	1.55	1.55	1.55	0
2020-01-08	1.55	1.55	1.55	1.55	5,967
2020-01-07	1.55	1.55	1.55	1.55	21,000
2020-01-06	1.55	1.55	1.55	1.55	12,463
2020-01-03	1.55	1.55	1.55	1.55	31,641
2020-01-02	1.55	1.55	1.55	1.55	0
2019-12-31	1.55	1.55	1.55	1.55	0
2019-12-30	1.55	1.55	1.55	1.55	0
2019-12-27	1.55	1.55	1.55	1.55	1,000
2019-12-24	1.55	1.55	1.55	1.55	0
2019-12-23	1.55	1.55	1.55	1.55	0
2019-12-20	1.55	1.55	1.55	1.55	10,000
2019-12-19	1.55	1.55	1.55	1.55	0
2019-12-18	1.55	1.55	1.55	1.55	15,659
2019-12-17	1.55	1.55	1.55	1.55	0
2019-12-16	1.55	1.55	1.55	1.55	0
2019-12-13	1.55	1.55	1.55	1.55	0
2019-12-12	1.55	1.55	1.55	1.55	0
2019-12-11	1.55	1.55	1.55	1.55	0
2019-12-10	1.55	1.55	1.55	1.55	100,000
2019-12-09	1.75	1.75	1.55	1.55	382,995
2019-12-06	1.75	1.75	1.75	1.75	0
2019-12-05	1.75	1.75	1.75	1.75	0
2019-12-04	1.75	1.75	1.75	1.75	0
2019-12-03	1.75	1.75	1.75	1.75	0
2019-12-02	1.75	1.75	1.75	1.75	0
2019-11-29	1.75	1.75	1.75	1.75	0
2019-11-28	1.75	1.75	1.50	1.75	5,284
2019-11-27	1.75	1.75	1.75	1.75	0
2019-11-26	1.75	1.75	1.75	1.75	0
2019-11-25	1.75	1.75	1.75	1.75	0
2019-11-22	1.75	1.75	1.75	1.75	0
2019-11-21	1.75	1.75	1.75	1.75	6,550
2019-11-20	1.75	1.75	1.75	1.75	0
2019-11-19	1.75	1.75	1.75	1.75	35,447
2019-11-18	1.75	1.75	1.75	1.75	58,048
2019-11-15	1.75	1.75	1.75	1.75	0
2019-11-14	1.75	1.75	1.75	1.75	0
2019-11-13	1.75	1.75	1.75	1.75	0
2019-11-12	1.75	1.75	1.75	1.75	0
2019-11-11	1.75	1.75	1.75	1.75	0
2019-11-08	1.75	1.75	1.50	1.75	0
2019-11-07	1.75	1.75	1.75	1.75	0
2019-11-06	1.75	1.75	1.75	1.75	0
2019-11-05	1.75	1.75	1.75	1.75	0
2019-11-04	1.75	1.75	1.75	1.75	0
2019-11-01	1.75	1.75	1.75	1.75	0
2019-10-31	1.75	1.75	1.75	1.75	0
2019-10-30	1.75	1.75	1.75	1.75	10,000
2019-10-29	1.75	1.75	1.75	1.75	0
2019-10-28	1.75	1.75	1.75	1.75	4,868
2019-10-25	1.75	1.75	1.75	1.75	0
2019-10-24	1.75	1.75	1.75	1.75	0
2019-10-23	1.75	1.75	1.75	1.75	0
2019-10-22	1.75	1.75	1.75	1.75	0
2019-10-21	1.75	1.75	1.75	1.75	0
2019-10-18	1.75	1.75	1.75	1.75	0
2019-10-17	1.75	1.75	1.75	1.75	0
2019-10-16	1.75	1.75	1.75	1.75	0
2019-10-15	1.75	1.75	1.75	1.75	45,194
2019-10-14	2.00	2.00	1.50	1.75	0
2019-10-11	1.95	1.95	1.75	1.75	599,733
2019-10-10	1.95	2.20	1.63	1.75	1,638,834
2019-10-09	1.75	1.75	1.75	1.75	0
2019-10-08	1.75	1.75	1.75	1.75	0
2019-10-07	1.75	1.75	1.75	1.75	0
2019-10-04	1.75	1.75	1.75	1.75	0
2019-10-03	1.75	1.75	1.75	1.75	100,000
2019-10-02	1.75	1.75	1.75	1.75	0
2019-10-01	1.75	1.75	1.75	1.75	0
2019-09-30	1.75	1.75	1.75	1.75	0
2019-09-27	1.75	1.75	1.75	1.75	5,096
2019-09-26	1.75	1.75	1.75	1.75	0
2019-09-25	1.75	1.75	1.75	1.75	0
2019-09-24	1.75	1.75	1.75	1.75	0
2019-09-23	1.75	1.75	1.50	1.75	0
2019-09-20	1.85	1.85	1.50	1.75	0
2019-09-19	1.75	1.75	1.75	1.75	0
2019-09-18	1.75	1.75	1.75	1.75	0
2019-09-17	1.75	1.75	1.75	1.75	0
2019-09-16	1.75	1.75	1.75	1.75	20,000
2019-09-13	1.75	1.75	1.75	1.75	300,000
2019-09-12	1.95	1.95	1.75	1.75	210,853
2019-09-11	1.95	1.95	1.95	1.95	24,800
2019-09-10	2.25	2.25	2.10	2.10	100,000
2019-09-09	2.25	2.25	2.25	2.25	0
2019-09-06	2.50	2.50	2.00	2.25	457,058
2019-09-05	3.15	3.15	3.15	3.15	0
2019-09-04	3.15	3.15	3.15	3.15	32,306
2019-09-03	3.15	3.15	3.15	3.15	0
2019-09-02	3.15	3.15	3.15	3.15	0
2019-08-30	3.15	3.15	3.15	3.15	0
2019-08-29	3.15	3.15	3.15	3.15	0
2019-08-28	3.15	3.15	3.15	3.15	0
2019-08-27	3.15	3.15	3.15	3.15	0
2019-08-23	3.15	3.15	3.15	3.15	0
2019-08-22	3.15	3.15	3.15	3.15	0
2019-08-21	3.15	3.15	3.15	3.15	0
2019-08-20	3.15	3.15	3.15	3.15	0
2019-08-19	3.15	3.15	3.15	3.15	0
2019-08-16	3.15	3.15	3.15	3.15	0
2019-08-15	3.15	3.15	3.15	3.15	0
2019-08-14	3.15	3.15	3.15	3.15	0
2019-08-13	3.15	3.15	3.15	3.15	0
2019-08-12	3.15	3.15	3.15	3.15	0
2019-08-09	3.15	3.15	3.15	3.15	0
2019-08-08	3.15	3.15	3.15	3.15	0
2019-08-07	3.15	3.15	3.15	3.15	0
2019-08-06	3.15	3.15	3.15	3.15	0
2019-08-05	3.15	3.15	3.15	3.15	0
2019-08-02	3.15	3.15	3.15	3.15	0
2019-08-01	3.15	3.15	3.15	3.15	0
2019-07-31	3.15	3.15	3.15	3.15	0
2019-07-30	3.15	3.15	3.15	3.15	0
2019-07-29	3.15	3.15	3.15	3.15	0
2019-07-26	3.15	3.15	3.15	3.15	0
2019-07-25	3.15	3.15	3.15	3.15	4,820
2019-07-24	3.15	3.15	3.15	3.15	0
2019-07-23	3.15	3.15	3.15	3.15	0
2019-07-22	3.15	3.15	3.15	3.15	0
2019-07-19	3.15	3.15	3.15	3.15	0
2019-07-18	3.15	3.15	3.15	3.15	10,000
2019-07-17	3.15	3.15	3.15	3.15	0
2019-07-16	3.15	3.15	3.15	3.15	0
2019-07-15	3.15	3.15	3.15	3.15	0
2019-07-12	3.15	3.15	3.15	3.15	17,103
2019-07-11	3.15	3.15	3.15	3.15	0
2019-07-10	3.15	3.15	3.15	3.15	0
2019-07-09	3.15	3.15	3.15	3.15	0
2019-07-08	3.15	3.15	3.15	3.15	0
2019-07-05	3.15	3.15	3.15	3.15	4,820
2019-07-04	3.15	3.15	3.15	3.15	0
2019-07-03	3.15	3.15	3.15	3.15	0
2019-07-02	3.15	3.15	3.15	3.15	0
2019-07-01	3.15	3.15	3.15	3.15	3,200
2019-06-28	3.15	3.15	3.15	3.15	3,327
2019-06-27	3.15	3.15	3.15	3.15	0
2019-06-26	3.15	3.15	3.15	3.15	0
2019-06-25	3.15	3.15	3.15	3.15	13,754
2019-06-24	3.25	3.25	3.15	3.15	20,586
2019-06-21	3.25	3.25	3.25	3.25	20,000
2019-06-20	3.25	3.25	3.25	3.25	100,000
2019-06-19	3.25	3.25	3.25	3.25	0
2019-06-18	3.25	3.25	3.25	3.25	0
2019-06-17	3.25	3.25	3.25	3.25	0
2019-06-14	3.25	3.25	3.25	3.25	0
2019-06-13	3.25	3.25	3.25	3.25	0
2019-06-12	3.25	3.25	3.25	3.25	0
2019-06-11	3.25	3.25	3.25	3.25	12,058
2019-06-10	3.25	3.25	3.25	3.25	30,946
2019-06-07	3.25	3.25	3.25	3.25	0
2019-06-06	3.25	3.25	3.25	3.25	0
2019-06-05	3.25	3.25	3.25	3.25	0
2019-06-04	3.25	3.25	3.25	3.25	0
2019-06-03	3.25	3.25	3.25	3.25	2,426
2019-05-31	3.25	3.25	3.25	3.25	0
2019-05-30	2.75	3.25	2.70	3.25	36,666
2019-05-29	2.85	2.85	2.85	2.85	1,289
2019-05-28	2.75	2.85	2.75	2.85	60,000
2019-05-24	2.75	2.75	2.75	2.75	38,099
2019-05-23	2.75	2.75	2.50	2.75	250,000
2019-05-22	2.75	2.74	2.74	2.75	1,000,000
2019-05-21	2.75	2.75	2.75	2.75	0
2019-05-20	2.75	2.75	2.75	2.75	8,839
2019-05-17	2.75	2.75	2.75	2.75	0
2019-05-16	3.75	3.75	3.75	3.75	0
2019-05-15	3.75	3.75	3.75	3.75	0
2019-05-14	3.75	3.75	3.75	3.75	0
2019-05-13	3.75	3.75	3.75	3.75	0
2019-05-10	3.75	3.75	3.75	3.75	0
2019-05-09	3.75	3.75	3.75	3.75	0
2019-05-08	3.75	3.75	3.75	3.75	0
2019-05-07	3.75	3.75	3.75	3.75	0
2019-05-03	3.75	3.75	3.75	3.75	0
2019-05-02	3.75	3.75	3.75	3.75	0
2019-05-01	3.75	3.75	3.75	3.75	0
2019-04-30	3.75	3.75	3.75	3.75	0
2019-04-29	3.75	3.75	3.75	3.75	0
2019-04-26	3.75	3.75	3.75	3.75	5,448
2019-04-25	3.75	3.75	3.75	3.75	0
2019-04-24	3.75	3.75	3.75	3.75	0

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.1375	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	605,292,195
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	253,772,199
Baron Oil (BOIL)	0.0625	238,574,668