PRP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-01-24	72.00	72.00	66.50	67.00	101,325
2022-01-21	75.00	75.00	74.50	74.50	11,333
2022-01-20	75.00	75.00	75.00	75.00	721
2022-01-19	74.50	75.00	74.50	75.00	25,102
2022-01-18	78.00	78.00	75.00	75.00	2,419,496
2022-01-17	80.00	80.00	78.00	78.00	20,543
2022-01-14	78.50	80.50	76.00	80.00	87,297
2022-01-13	78.00	78.50	78.00	78.50	3,700
2022-01-12	76.50	78.50	74.00	78.00	80,004
2022-01-11	78.00	78.00	75.50	76.50	158,932
2022-01-10	75.50	78.00	75.50	78.00	33,514
2022-01-07	73.50	75.50	73.50	75.50	53,061
2022-01-06	77.00	77.00	73.50	73.50	86,380
2022-01-05	77.00	77.00	75.00	77.00	86,698
2022-01-04	75.50	77.50	75.50	77.00	21,800
2022-01-03	75.50	75.50	75.50	75.50	0
2021-12-31	75.50	75.50	75.50	75.50	0
2021-12-30	77.00	77.00	75.00	75.50	53,569
2021-12-29	73.50	77.50	73.50	77.00	71,192
2021-12-28	73.50	73.50	73.50	73.50	0
2021-12-27	73.50	73.50	73.50	73.50	0
2021-12-24	73.50	73.50	73.50	73.50	20,022
2021-12-23	73.50	73.50	73.50	73.50	46,056
2021-12-22	74.50	74.50	72.50	73.50	100,401
2021-12-21	71.50	74.50	71.50	74.50	105,275
2021-12-20	74.00	74.00	70.50	71.50	106,640
2021-12-17	72.50	74.00	68.50	74.00	318,131
2021-12-16	70.50	70.50	69.50	69.50	8,000
2021-12-15	70.50	70.50	70.50	70.50	8,167
2021-12-14	70.50	70.50	70.50	70.50	0
2021-12-13	70.50	70.50	70.50	70.50	0
2021-12-10	72.00	72.00	70.50	70.50	21,000
2021-12-09	72.00	72.00	72.00	72.00	2,770
2021-12-08	72.00	72.00	72.00	72.00	0
2021-12-07	72.00	72.00	72.00	72.00	0
2021-12-06	73.50	73.50	72.00	72.00	0
2021-12-03	73.50	73.50	73.50	73.50	2,696
2021-12-02	73.50	73.50	73.50	73.50	0
2021-12-01	73.50	73.50	73.50	73.50	5,000
2021-11-30	73.50	73.50	73.50	73.50	0
2021-11-29	74.50	74.50	73.50	73.50	4,674
2021-11-26	75.50	75.50	74.50	74.50	15,396
2021-11-25	75.50	75.50	75.50	75.50	2,777
2021-11-24	76.50	76.50	75.50	75.50	133
2021-11-23	73.00	76.50	73.00	76.50	25,660
2021-11-22	74.50	74.50	73.00	73.00	33,680
2021-11-19	70.00	75.50	70.00	74.50	81,936
2021-11-18	66.50	66.50	66.50	66.50	0
2021-11-17	66.50	66.50	66.50	66.50	5,747
2021-11-16	66.50	66.50	66.50	66.50	0
2021-11-15	66.50	66.50	66.50	66.50	0
2021-11-12	66.50	66.50	66.50	66.50	0
2021-11-11	66.50	66.50	66.50	66.50	0
2021-11-10	68.00	68.00	66.50	66.50	18,926
2021-11-09	68.00	68.00	68.00	68.00	0
2021-11-08	69.50	69.50	68.00	68.00	20,010
2021-11-05	69.50	69.50	69.50	69.50	0
2021-11-04	69.50	69.50	69.50	69.50	0
2021-11-03	69.50	69.50	69.50	69.50	0
2021-11-02	70.00	70.00	69.50	69.50	10,240
2021-11-01	68.00	70.00	68.00	70.00	20,782
2021-10-29	68.00	68.00	68.00	68.00	1,569
2021-10-28	66.50	68.00	66.50	68.00	21,472
2021-10-27	66.50	66.50	66.50	66.50	0
2021-10-26	66.50	66.50	66.50	66.50	12,522
2021-10-25	66.50	66.50	66.50	66.50	10
2021-10-22	66.50	66.50	66.50	66.50	3,524
2021-10-21	66.50	66.50	66.50	66.50	0
2021-10-20	66.50	66.50	66.50	66.50	2,613
2021-10-19	64.00	66.50	64.00	66.50	5,449
2021-10-18	66.50	66.50	64.00	64.00	9,611
2021-10-15	67.50	67.50	66.50	66.50	17,558
2021-10-14	67.50	67.50	67.50	67.50	0
2021-10-13	67.50	67.50	67.50	67.50	0
2021-10-12	67.50	67.50	67.50	67.50	0
2021-10-11	67.50	67.50	67.50	67.50	0
2021-10-08	69.00	69.00	67.50	67.50	10,052
2021-10-07	70.50	70.50	69.00	69.00	2,988
2021-10-06	71.50	71.50	70.50	70.50	2,654
2021-10-05	71.50	71.50	71.50	71.50	0
2021-10-04	71.50	71.50	71.50	71.50	0
2021-10-01	72.50	72.50	71.50	71.50	5,657
2021-09-30	72.50	72.50	72.50	72.50	9,927
2021-09-29	72.50	72.50	72.50	72.50	6,190
2021-09-28	72.50	72.50	70.00	72.50	2,281
2021-09-27	72.50	72.50	72.50	72.50	0
2021-09-24	72.50	72.50	72.50	72.50	0
2021-09-23	72.50	72.50	72.50	72.50	0
2021-09-22	72.50	72.50	72.50	72.50	0
2021-09-21	72.50	72.50	72.50	72.50	144
2021-09-20	72.50	72.50	72.50	72.50	5,052
2021-09-17	72.50	72.50	72.50	72.50	0
2021-09-16	72.50	72.50	72.50	72.50	11,840
2021-09-15	72.50	72.50	72.50	72.50	40
2021-09-14	72.50	72.50	72.50	72.50	3,612
2021-09-13	72.50	72.50	72.50	72.50	3,000
2021-09-10	72.50	72.50	72.50	72.50	4,217
2021-09-09	72.50	72.50	72.50	72.50	0
2021-09-08	74.00	74.00	72.50	72.50	10,682
2021-09-07	74.00	74.00	74.00	74.00	0
2021-09-06	74.00	74.00	74.00	74.00	1,402
2021-09-03	75.00	75.00	74.00	74.00	3,215
2021-09-02	75.00	75.00	75.00	75.00	15,747
2021-09-01	75.00	75.00	75.00	75.00	758
2021-08-31	73.50	75.00	73.50	75.00	16,262
2021-08-30	73.50	73.50	73.50	73.50	0
2021-08-27	66.00	77.50	66.00	73.50	177,150
2021-08-26	66.00	66.00	66.00	66.00	0
2021-08-25	66.00	66.00	66.00	66.00	17,336
2021-08-24	67.00	67.00	66.00	66.00	0
2021-08-23	67.00	67.00	67.00	67.00	8,000
2021-08-20	67.00	67.00	67.00	67.00	25,217
2021-08-19	67.00	65.00	65.00	65.00	24,366
2021-08-18	67.00	67.00	67.00	67.00	44
2021-08-17	64.50	65.00	64.50	65.00	2,036
2021-08-16	64.50	64.50	64.50	64.50	1,500
2021-08-13	64.50	64.50	64.50	64.50	25,000
2021-08-12	64.50	64.50	64.50	64.50	0
2021-08-11	61.50	64.50	61.50	64.50	33,227
2021-08-10	61.50	61.50	61.50	61.50	0
2021-08-09	62.00	62.00	61.50	61.50	4,400
2021-08-06	62.00	62.00	62.00	62.00	1,300
2021-08-05	62.00	62.00	62.00	62.00	0
2021-08-04	62.00	62.00	62.00	62.00	0
2021-08-03	62.00	62.00	62.00	62.00	3,153
2021-08-02	63.00	63.00	62.00	62.00	27,023
2021-07-30	63.00	63.00	63.00	63.00	126
2021-07-29	63.00	63.00	63.00	63.00	0
2021-07-28	60.50	63.00	60.50	63.00	7,278
2021-07-27	60.00	60.50	60.00	60.50	7,676
2021-07-26	60.00	60.00	60.00	60.00	0
2021-07-23	64.00	64.00	60.00	60.00	39,595
2021-07-22	64.00	64.00	63.00	64.00	16,939
2021-07-21	67.50	67.50	64.00	64.00	37,225
2021-07-20	67.50	67.50	67.50	67.50	0
2021-07-19	68.50	68.50	67.50	67.50	3,205
2021-07-16	68.50	68.50	68.50	68.50	7,611
2021-07-15	67.50	68.50	67.50	68.50	3,557
2021-07-14	67.50	67.50	67.50	67.50	0
2021-07-13	67.50	67.50	67.50	67.50	3,557
2021-07-12	69.00	69.00	67.50	67.50	7,072
2021-07-09	69.00	69.00	69.00	69.00	7,072
2021-07-08	69.00	69.00	69.00	69.00	0
2021-07-07	69.00	69.00	69.00	69.00	0
2021-07-06	69.00	69.00	69.00	69.00	0
2021-07-05	69.00	69.00	69.00	69.00	0
2021-07-02	70.00	70.00	69.00	69.00	0
2021-07-01	70.00	70.00	70.00	70.00	1,397
2021-06-30	70.00	70.00	70.00	70.00	0
2021-06-29	70.00	70.00	70.00	70.00	0
2021-06-28	70.00	70.00	70.00	70.00	0
2021-06-25	70.00	70.00	70.00	70.00	0
2021-06-24	70.00	70.00	70.00	70.00	3,986
2021-06-23	71.50	71.50	70.00	70.00	19,227
2021-06-22	73.00	73.00	71.50	71.50	5,000
2021-06-21	73.00	73.00	73.00	73.00	0
2021-06-18	73.00	73.00	73.00	73.00	2,000
2021-06-17	73.00	73.00	73.00	73.00	4,000
2021-06-16	73.00	73.00	73.00	73.00	6,239
2021-06-15	73.00	73.00	73.00	73.00	0
2021-06-14	71.50	73.00	71.50	73.00	6,820
2021-06-11	70.00	71.50	70.00	71.50	8,678
2021-06-10	74.00	74.00	70.00	70.00	45,965
2021-06-09	75.00	75.00	74.00	74.00	40,000
2021-06-08	75.00	75.00	75.00	75.00	1,275
2021-06-07	75.00	75.00	75.00	75.00	0
2021-06-04	76.50	76.50	75.00	75.00	1,328
2021-06-03	77.00	77.00	76.50	76.50	7,125
2021-06-02	78.00	78.00	76.50	77.00	11,322
2021-06-01	69.50	78.00	69.50	78.00	47,459
2021-05-28	69.50	69.50	69.50	69.50	3,222
2021-05-27	69.50	69.50	69.50	69.50	1,839
2021-05-26	69.50	69.50	69.50	69.50	5,000
2021-05-25	69.50	69.50	69.50	69.50	0
2021-05-24	69.50	69.50	69.50	69.50	7,743
2021-05-21	69.50	69.50	69.50	69.50	0
2021-05-20	69.50	69.50	69.50	69.50	0
2021-05-19	69.50	69.50	69.50	69.50	442
2021-05-18	69.50	69.50	69.50	69.50	65
2021-05-17	69.50	69.50	69.50	69.50	0
2021-05-14	69.50	69.50	69.50	69.50	0
2021-05-13	69.50	69.50	69.50	69.50	0
2021-05-12	69.50	69.50	69.50	69.50	1,000
2021-05-11	69.50	69.50	69.50	69.50	0
2021-05-10	69.00	70.00	69.00	69.50	12,202
2021-05-07	69.00	69.00	69.00	69.00	996
2021-05-06	69.00	69.00	69.00	69.00	0
2021-05-05	69.00	69.00	69.00	69.00	0
2021-05-04	69.00	69.00	69.00	69.00	0
2021-04-30	69.00	69.00	69.00	69.00	0
2021-04-29	69.00	69.00	69.00	69.00	830
2021-04-28	68.50	69.00	68.50	69.00	1,072
2021-04-27	67.50	68.50	67.50	68.50	5,704
2021-04-26	65.00	67.50	65.00	67.50	14,112
2021-04-23	65.00	65.00	65.00	65.00	0
2021-04-22	65.00	65.00	65.00	65.00	0
2021-04-21	65.00	65.00	65.00	65.00	44
2021-04-20	66.00	66.00	65.00	65.00	4,345
2021-04-19	66.00	66.00	66.00	66.00	0
2021-04-16	66.00	66.00	66.00	66.00	5,436
2021-04-15	66.00	66.00	66.00	66.00	0
2021-04-14	66.00	66.00	66.00	66.00	5,048
2021-04-13	66.00	66.00	66.00	66.00	7,634
2021-04-12	66.00	66.00	66.00	66.00	227
2021-04-09	63.50	66.00	63.50	66.00	15,599
2021-04-08	61.50	63.50	61.50	63.50	24,897
2021-04-07	61.50	61.50	61.50	61.50	0
2021-04-06	61.50	61.50	61.50	61.50	3,717
2021-04-01	61.50	61.50	61.50	61.50	3,236
2021-03-31	61.50	61.50	61.50	61.50	0
2021-03-30	61.00	61.50	61.00	61.50	14,649
2021-03-29	60.00	61.00	60.00	61.00	28,113
2021-03-26	60.00	60.00	60.00	60.00	129
2021-03-25	60.00	60.00	60.00	60.00	6,000
2021-03-24	61.00	61.00	60.00	60.00	4,424
2021-03-23	61.00	61.00	61.00	61.00	0
2021-03-22	61.00	61.00	61.00	61.00	11,215
2021-03-19	61.00	61.00	61.00	61.00	400
2021-03-18	61.00	61.00	61.00	61.00	0
2021-03-17	61.00	61.00	61.00	61.00	8,577
2021-03-16	61.00	61.00	61.00	61.00	11,703
2021-03-15	61.00	61.00	60.50	60.50	10,000
2021-03-12	59.00	61.00	59.00	61.00	10,577
2021-03-11	75.00	75.00	56.00	59.00	279,397
2021-03-10	73.50	76.00	73.50	75.00	14,140
2021-03-09	62.50	72.50	62.50	72.50	42,773
2021-03-08	57.50	62.50	57.50	62.50	26,573
2021-03-05	56.50	57.50	56.50	57.50	11,215
2021-03-04	59.00	59.00	56.50	56.50	7,649
2021-03-03	59.50	59.50	59.50	59.50	3,625
2021-03-02	58.00	59.50	58.00	59.50	12,986
2021-03-01	54.00	58.00	54.00	58.00	23,221
2021-02-26	54.00	54.00	54.00	54.00	4,509
2021-02-25	54.00	54.00	54.00	54.00	0
2021-02-24	54.50	54.50	54.00	54.00	19,235
2021-02-23	54.50	54.50	54.50	54.50	2,191
2021-02-22	54.00	54.50	54.00	54.50	16,016
2021-02-19	54.00	54.00	54.00	54.00	12,000
2021-02-18	53.00	54.00	52.00	54.00	9,578
2021-02-17	53.00	53.00	53.00	53.00	56
2021-02-16	53.00	53.00	53.00	53.00	2,269
2021-02-15	54.50	54.50	53.00	53.00	9,153
2021-02-12	54.50	54.50	54.50	54.50	2,500
2021-02-11	54.50	54.50	54.50	54.50	4,000
2021-02-10	54.50	54.50	54.50	54.50	321
2021-02-09	54.50	54.50	54.50	54.50	209
2021-02-08	54.50	54.50	54.50	54.50	0
2021-02-05	54.50	54.50	54.50	54.50	1,035
2021-02-04	54.50	54.50	54.50	54.50	0
2021-02-03	55.50	55.50	54.50	54.50	10,198
2021-02-02	55.50	55.50	55.50	55.50	4,513
2021-02-01	55.50	55.50	55.50	55.50	9,391
2021-01-29	54.50	55.50	54.50	55.50	6,499
2021-01-28	60.00	60.00	60.00	60.00	672
2021-01-27	60.00	60.00	60.00	60.00	6,384
2021-01-26	65.00	65.00	60.00	60.00	33,138
2021-01-25	65.00	65.00	65.00	65.00	0
2021-01-22	65.00	65.00	65.00	65.00	2,000
2021-01-21	65.00	65.00	65.00	65.00	652
2021-01-20	65.00	65.00	65.00	65.00	5,602
2021-01-19	64.50	65.00	64.50	65.00	8,977
2021-01-18	63.00	67.00	63.00	64.50	36,150
2021-01-15	62.50	63.00	62.50	63.00	12,656
2021-01-14	62.50	62.50	62.50	62.50	1,010
2021-01-13	62.00	62.50	62.00	62.50	2,168
2021-01-12	61.00	62.00	61.00	62.00	5,013
2021-01-11	59.50	61.00	59.50	61.00	13,018
2021-01-08	59.50	59.50	59.50	59.50	0
2021-01-07	59.50	59.50	59.50	59.50	0
2021-01-06	59.50	59.50	59.50	59.50	154
2021-01-05	62.00	62.00	59.50	59.50	7,501
2021-01-04	62.00	62.00	62.00	62.00	1,245
2020-12-31	62.00	62.00	62.00	62.00	0
2020-12-30	62.00	62.00	62.00	62.00	3,472
2020-12-29	62.00	62.00	62.00	62.00	0
2020-12-24	61.00	62.00	61.00	62.00	0
2020-12-23	61.50	61.50	58.00	61.00	3,490
2020-12-22	61.00	61.00	61.00	61.00	0
2020-12-21	61.25	61.25	61.25	61.25	38,831
2020-12-18	61.25	61.25	61.25	61.25	0
2020-12-17	60.00	61.25	60.00	61.25	57,776
2020-12-16	57.50	60.00	57.50	60.00	4,718
2020-12-15	57.50	57.50	57.50	57.50	0
2020-12-14	58.25	58.25	57.50	57.50	9,129
2020-12-11	57.50	58.25	57.50	58.25	3,345
2020-12-10	57.50	57.50	57.50	57.50	8,169
2020-12-09	57.25	57.50	57.25	57.50	3,342
2020-12-08	55.50	57.25	55.50	57.25	12,225
2020-12-07	55.50	55.50	55.50	55.50	10,854
2020-12-04	54.00	55.50	54.00	55.50	1,797
2020-12-03	54.00	54.00	54.00	54.00	0
2020-12-02	54.00	54.00	54.00	54.00	0
2020-12-01	54.00	54.00	54.00	54.00	5,061
2020-11-30	54.00	54.00	54.00	54.00	30,895
2020-11-27	54.00	54.00	54.00	54.00	0
2020-11-26	54.00	54.00	54.00	54.00	1,000
2020-11-25	54.00	54.00	54.00	54.00	845
2020-11-24	53.50	53.50	53.50	53.50	355
2020-11-23	53.00	53.50	53.00	53.50	15,300
2020-11-20	52.50	53.00	52.50	53.00	4,438
2020-11-19	50.00	52.50	50.00	52.50	14,483
2020-11-18	49.50	50.00	49.50	50.00	7,192
2020-11-17	49.50	49.50	49.50	49.50	1,054
2020-11-16	47.50	49.50	47.50	49.50	2,000
2020-11-13	47.50	47.50	45.00	47.50	24,305
2020-11-12	47.50	48.50	47.50	47.50	13,848
2020-11-11	47.50	47.50	47.50	47.50	0
2020-11-10	44.50	47.50	44.50	47.50	26,840
2020-11-09	42.50	44.50	42.50	44.50	9,803
2020-11-06	42.50	42.50	42.50	42.50	0
2020-11-05	43.00	42.50	41.00	42.50	6,135
2020-11-04	43.50	43.50	42.00	43.00	10,100
2020-11-03	43.50	43.50	43.50	43.50	75
2020-11-02	43.50	43.50	43.50	43.50	3,515
2020-10-30	44.50	44.50	43.50	43.50	12,206
2020-10-29	44.50	44.50	44.50	44.50	0
2020-10-28	44.50	44.50	44.50	44.50	0
2020-10-27	44.50	44.50	44.50	44.50	1,000
2020-10-26	44.50	44.50	44.50	44.50	0
2020-10-23	44.50	44.50	44.50	44.50	0
2020-10-22	44.50	44.50	44.50	44.50	0
2020-10-21	43.50	44.50	43.50	44.50	2,175
2020-10-20	42.50	43.50	42.50	43.50	14,467
2020-10-16	45.10	45.10	45.10	45.10	426
2020-10-15	45.10	45.10	45.10	45.10	0
2020-10-14	45.10	45.10	45.10	45.10	500
2020-10-13	45.10	45.10	45.10	45.10	0
2020-10-12	46.00	46.00	45.10	45.10	6,910
2020-10-09	46.00	46.00	46.00	46.00	0
2020-10-08	47.60	47.60	46.10	46.10	21,983
2020-10-07	47.60	47.60	47.60	47.60	0
2020-10-06	48.00	48.00	47.60	47.60	0
2020-10-05	48.50	48.50	48.00	48.00	6,559
2020-10-02	48.50	48.50	48.50	48.50	0
2020-10-01	48.50	48.50	48.50	48.50	0
2020-09-30	48.50	48.50	48.50	48.50	0
2020-09-29	48.50	48.50	48.50	48.50	0
2020-09-28	48.50	48.50	48.50	48.50	0
2020-09-25	48.50	48.50	48.50	48.50	0
2020-09-24	48.50	48.50	48.50	48.50	0
2020-09-23	48.50	48.50	48.50	48.50	684
2020-09-22	50.00	50.00	47.50	48.50	9,591
2020-09-21	50.50	50.50	50.50	50.50	127,268
2020-09-18	50.00	50.50	50.00	50.50	12,275
2020-09-17	48.50	50.00	48.50	50.00	35,973
2020-09-16	47.00	48.50	47.00	48.50	322
2020-09-15	48.50	48.50	47.00	47.00	20,995
2020-09-14	48.50	48.50	48.50	48.50	0
2020-09-11	48.50	48.50	48.50	48.50	0
2020-09-10	40.50	48.50	40.50	43.50	64,607
2020-09-09	43.50	43.50	43.50	43.50	0
2020-09-08	46.50	46.50	43.50	43.50	15,048
2020-09-07	46.50	46.50	44.00	46.50	0
2020-09-04	46.50	46.50	46.50	46.50	0
2020-09-03	46.50	46.50	46.50	46.50	0
2020-09-02	50.00	50.00	46.50	46.50	19,704
2020-09-01	46.50	50.00	45.00	50.00	17,770
2020-08-28	46.50	46.50	46.50	46.50	4,540
2020-08-27	43.00	46.50	40.00	46.50	54,020
2020-08-26	42.50	44.50	42.50	43.00	51,500
2020-08-25	42.50	42.50	42.50	42.50	2,020
2020-08-24	42.50	42.50	42.50	42.50	0
2020-08-21	42.50	42.50	42.50	42.50	2,000
2020-08-20	42.50	42.50	42.50	42.50	13,976
2020-08-19	41.50	42.50	41.50	42.50	2,409
2020-08-18	44.50	44.50	39.00	41.50	85,525
2020-08-17	44.50	44.50	44.50	44.50	7,946
2020-08-14	44.50	44.50	44.50	44.50	0
2020-08-13	44.50	44.50	44.50	44.50	0
2020-08-12	44.50	44.50	44.50	44.50	2,500
2020-08-11	44.50	44.50	44.50	44.50	0
2020-08-10	44.50	44.50	44.50	44.50	11,284
2020-08-07	44.50	44.50	44.50	44.50	4,350
2020-08-06	44.50	44.50	44.50	44.50	0
2020-08-05	44.30	44.50	44.30	44.50	9,113
2020-08-04	46.70	46.70	44.30	44.30	14,606
2020-08-03	46.70	46.70	46.70	46.70	0
2020-07-31	46.70	46.70	46.70	46.70	1,855
2020-07-30	48.50	48.50	46.70	48.50	11,733
2020-07-29	50.00	50.00	48.50	48.50	1,091
2020-07-28	52.50	52.50	50.00	50.00	11,988
2020-07-27	52.50	52.50	52.50	52.50	2,455
2020-07-24	52.50	52.50	52.50	52.50	0
2020-07-23	52.50	52.50	52.50	52.50	0
2020-07-22	52.50	52.50	52.50	52.50	2,444
2020-07-21	52.50	52.50	52.50	52.50	0
2020-07-20	52.50	52.50	52.50	52.50	0
2020-07-17	52.50	52.50	52.50	52.50	13,103
2020-07-16	52.50	52.50	52.50	52.50	151
2020-07-15	52.50	52.50	52.50	52.50	2,031
2020-07-14	52.50	52.50	52.50	52.50	200
2020-07-13	53.50	53.50	52.50	52.50	3,025
2020-07-10	58.50	58.50	53.50	53.50	56,688
2020-07-09	58.50	58.50	58.50	58.50	0
2020-07-08	58.50	58.50	58.50	58.50	3,345
2020-07-07	58.50	58.50	58.50	58.50	978
2020-07-06	62.50	62.50	58.50	58.50	23,052
2020-07-03	62.50	62.50	62.50	62.50	0
2020-07-02	62.50	62.50	62.50	62.50	21,500
2020-07-01	62.50	62.50	62.50	62.50	0
2020-06-30	62.50	62.50	62.50	62.50	0
2020-06-29	61.00	62.50	61.00	61.00	6,044
2020-06-26	61.00	61.00	61.00	61.00	100
2020-06-25	61.00	61.00	61.00	61.00	0
2020-06-24	61.00	61.00	61.00	61.00	17,199
2020-06-23	61.00	61.00	61.00	61.00	0
2020-06-22	61.00	61.00	61.00	61.00	294
2020-06-19	61.00	61.00	61.00	61.00	451
2020-06-18	61.00	61.00	61.00	61.00	429
2020-06-17	61.00	61.00	61.00	61.00	1,048
2020-06-16	61.00	61.00	61.00	61.00	5,206
2020-06-15	64.00	64.00	61.00	61.00	20,142
2020-06-12	65.50	65.50	65.50	65.50	0
2020-06-11	66.50	66.50	65.50	65.50	6,376
2020-06-10	67.50	67.50	67.50	67.50	6,323
2020-06-09	72.50	72.50	67.50	67.50	15,000
2020-06-08	67.50	72.50	67.50	72.50	20,676
2020-06-05	65.00	67.00	65.00	67.00	8,190
2020-06-04	58.50	66.50	58.50	65.00	58,218
2020-06-03	58.50	58.50	58.50	58.50	2,229
2020-06-02	53.50	58.50	53.50	58.50	11,048
2020-06-01	52.00	53.50	52.00	53.50	9,000
2020-05-29	52.00	52.00	52.00	52.00	3,183
2020-05-28	52.00	52.00	52.00	52.00	4,529
2020-05-27	52.00	52.00	52.00	52.00	5,527
2020-05-26	51.00	52.00	51.00	52.00	4,846
2020-05-22	52.00	52.00	51.00	52.00	954
2020-05-21	52.00	52.00	52.00	52.00	0
2020-05-20	55.00	55.00	52.00	52.00	5,343
2020-05-19	54.00	55.00	54.00	55.00	7,696
2020-05-18	54.00	54.00	54.00	54.00	0
2020-05-15	55.50	55.50	54.00	54.00	3,000
2020-05-14	56.50	56.50	55.50	55.50	12,292
2020-05-13	56.50	56.50	56.50	56.50	0
2020-05-12	57.50	57.50	56.50	56.50	3,071
2020-05-11	56.50	57.50	56.50	57.50	13,308
2020-05-07	55.50	56.50	55.50	56.50	5,000
2020-05-06	55.50	55.50	55.50	55.50	0
2020-05-05	58.00	58.00	55.50	55.50	14,835
2020-05-04	58.00	58.00	58.00	58.00	2,123
2020-05-01	58.00	58.00	58.00	58.00	3,000
2020-04-30	58.50	58.50	58.00	58.50	2,692
2020-04-29	58.00	58.50	58.00	58.50	10,400
2020-04-28	58.00	58.00	58.00	58.00	9,072
2020-04-27	58.00	58.00	58.00	58.00	8,450
2020-04-24	58.00	58.00	58.00	58.00	2,007
2020-04-23	58.00	58.00	58.00	58.00	10,369
2020-04-22	58.00	58.00	58.00	58.00	4,847
2020-04-21	59.00	59.00	58.00	58.00	5,570
2020-04-20	58.50	59.00	58.50	59.00	12,218
2020-04-17	57.00	58.50	57.00	58.50	7,059
2020-04-16	57.00	57.00	57.00	57.00	43,304
2020-04-15	59.00	59.00	57.00	57.00	5,268
2020-04-14	61.50	61.50	61.00	61.50	6,714
2020-04-09	61.00	61.50	61.00	61.50	1,907
2020-04-08	61.00	61.00	61.00	61.00	2,000
2020-04-07	51.00	66.00	51.00	51.00	34,295
2020-04-06	47.50	51.00	47.50	47.50	22,784
2020-04-03	47.50	47.50	47.50	47.50	0
2020-04-03	47.50	47.50	47.50	47.50	4,245
2020-04-02	45.60	47.50	47.50	47.50	12,000
2020-04-02	45.60	45.60	45.60	45.60	0
2020-04-01	45.60	45.60	45.60	45.60	3,204
2020-04-01	45.60	45.60	45.60	45.60	278
2020-03-31	48.50	48.50	46.50	48.50	3,000
2020-03-30	49.50	49.50	48.50	49.50	18,000
2020-03-27	52.50	52.50	45.50	52.50	30,396
2020-03-26	52.00	52.00	51.00	52.00	2,500
2020-03-25	46.50	52.50	46.50	46.50	24,867
2020-03-24	51.00	51.00	46.50	51.00	10,313
2020-03-23	48.50	48.50	48.50	48.50	129
2020-03-20	47.50	48.50	47.00	47.50	5,372
2020-03-19	52.50	52.50	48.00	52.50	17,500
2020-03-18	59.00	59.00	58.00	59.00	3,092
2020-03-17	57.00	57.00	54.00	57.00	2,500
2020-03-16	63.00	63.00	60.50	63.00	4,133
2020-03-13	64.50	64.50	64.50	64.50	9,500
2020-03-12	65.00	65.00	64.50	67.00	10,746
2020-03-11	67.00	67.00	67.00	67.00	0
2020-03-10	66.50	68.00	66.50	66.50	9,000
2020-03-09	68.00	68.50	64.00	71.50	19,688
2020-03-06	72.50	72.50	71.50	71.50	1,255
2020-03-05	77.50	77.50	71.50	77.50	16,740
2020-03-04	79.50	79.50	77.50	79.50	5,082
2020-03-03	76.50	79.50	76.50	76.50	2,944
2020-03-02	72.00	79.00	79.00	72.00	45,032
2020-02-28	76.50	76.50	72.00	77.50	20,126
2020-02-27	81.00	81.00	77.50	81.00	8,711
2020-02-26	87.50	87.50	80.50	87.50	19,768
2020-02-25	88.50	90.00	88.50	88.50	8,908
2020-02-24	95.50	95.50	88.50	95.50	35,676
2020-02-21	96.50	96.50	95.50	95.50	7,641
2020-02-20	95.00	97.50	95.00	96.50	19,972
2020-02-19	97.50	97.50	95.00	95.00	29,876
2020-02-18	100.50	100.50	97.50	97.50	2,794
2020-02-17	99.50	100.50	99.50	100.50	10,982
2020-02-14	99.50	99.50	99.50	99.50	0
2020-02-13	105.50	105.50	94.00	98.00	89,017
2020-02-12	105.50	105.50	105.50	105.50	7,500
2020-02-11	105.50	105.50	105.50	105.50	1,188
2020-02-10	105.50	105.50	105.50	105.50	652
2020-02-07	102.50	105.50	102.50	105.50	17,910
2020-02-06	98.00	102.50	98.00	102.50	23,762
2020-02-05	96.00	98.00	96.00	98.00	18,043
2020-02-04	95.00	96.00	95.00	96.00	3,789
2020-02-03	98.00	98.00	95.00	95.00	149,774
2020-01-31	96.00	98.00	96.00	96.00	31,801
2020-01-30	98.00	98.50	96.00	96.00	24,263
2020-01-29	101.50	101.50	95.50	98.00	56,266
2020-01-28	106.50	106.50	101.50	101.50	19,328
2020-01-27	114.50	114.50	106.50	106.50	35,255
2020-01-24	114.50	114.50	114.50	114.50	9,405
2020-01-23	117.50	117.50	114.50	114.50	25,168
2020-01-22	124.00	125.00	110.50	117.50	181,122
2020-01-21	142.50	141.00	141.00	140.00	150,783
2020-01-20	141.50	145.50	141.50	142.50	171,468
2020-01-17	141.00	142.50	138.00	141.50	99,896
2020-01-16	143.50	143.50	134.50	141.00	57,353
2020-01-15	138.50	143.50	138.50	143.50	77,472
2020-01-14	136.50	138.50	136.50	138.50	49,429
2020-01-13	134.50	137.50	134.50	136.50	89,083
2020-01-10	131.50	134.50	131.50	134.50	64,419
2020-01-09	128.50	132.50	128.50	131.50	65,083
2020-01-08	122.50	128.50	122.50	128.50	46,714
2020-01-07	122.50	124.50	122.50	122.50	70,375
2020-01-06	120.50	122.50	120.50	122.50	74,991
2020-01-03	120.50	120.50	120.50	120.50	9,541
2020-01-02	117.50	120.50	117.50	120.50	47,971
2019-12-31	120.50	120.50	117.50	117.50	26,034
2019-12-30	120.50	120.50	120.50	120.50	33,239
2019-12-27	117.50	120.50	117.50	120.50	63,176
2019-12-24	117.50	117.50	117.50	117.50	10,595
2019-12-23	114.50	117.50	114.50	117.50	36,839
2019-12-20	110.50	117.00	110.50	114.50	51,298
2019-12-19	107.50	110.50	107.50	110.50	28,504
2019-12-18	106.50	107.50	105.00	107.50	25,865
2019-12-17	99.50	99.50	99.50	99.50	21,120
2019-12-16	96.50	99.50	96.50	99.50	23,986
2019-12-13	95.50	96.50	95.50	96.50	9,877
2019-12-12	95.50	95.50	93.50	95.50	4,289
2019-12-11	95.50	95.50	95.50	95.50	0
2019-12-10	93.50	95.50	93.50	95.50	3,956
2019-12-09	93.50	93.50	93.50	93.50	2,463
2019-12-06	93.50	93.50	93.50	93.50	1,000
2019-12-05	93.50	93.50	93.50	93.50	2,094
2019-12-04	93.50	93.50	93.50	93.50	2,000
2019-12-03	93.50	93.50	93.50	93.50	4,255
2019-12-02	92.50	93.50	92.50	93.50	3,660
2019-11-29	91.50	92.50	91.50	92.50	3,158
2019-11-28	91.00	91.50	91.00	91.50	4,250
2019-11-27	91.00	91.00	91.00	91.00	0
2019-11-26	91.00	91.00	91.00	91.00	0
2019-11-25	91.00	91.00	91.00	91.00	0
2019-11-22	91.00	91.00	91.00	91.00	1,290
2019-11-21	91.00	91.00	91.00	91.00	6,038
2019-11-20	92.50	92.50	92.50	92.50	1,068
2019-11-19	92.50	92.50	92.50	92.50	530
2019-11-18	95.50	95.50	92.50	92.50	15,285
2019-11-15	95.00	97.50	95.00	95.50	57,773
2019-11-14	98.50	100.50	98.50	98.50	20,574
2019-11-13	97.50	97.50	96.50	96.50	19,015
2019-11-12	92.50	97.50	92.50	96.50	28,154
2019-11-11	92.50	92.50	92.50	92.50	0
2019-11-08	92.50	92.50	92.50	92.50	3,049
2019-11-07	92.50	92.50	92.50	92.50	237
2019-11-06	92.50	92.50	92.50	92.50	5,275
2019-11-05	91.50	92.50	90.00	92.50	5,521
2019-11-04	91.50	92.50	91.50	91.50	5,918
2019-11-01	90.00	91.50	90.00	91.50	3,209
2019-10-31	90.00	90.00	90.00	90.00	0
2019-10-30	91.50	91.50	90.00	90.00	3,162
2019-10-29	92.50	92.50	91.50	92.50	4,007
2019-10-28	92.50	92.50	92.50	92.50	3,278
2019-10-25	90.50	92.50	90.50	92.50	7,255
2019-10-24	90.50	90.50	90.50	90.50	2,132
2019-10-23	90.50	90.50	90.50	90.50	3,805
2019-10-22	88.50	90.50	88.50	90.50	3,778
2019-10-21	88.50	88.50	88.50	88.50	0
2019-10-18	88.50	88.50	88.50	88.50	0
2019-10-17	88.50	88.50	88.50	88.50	384
2019-10-16	86.50	88.50	86.50	88.50	13,217
2019-10-15	86.50	86.50	86.50	86.50	0
2019-10-14	86.50	86.50	86.50	86.50	470
2019-10-11	86.50	86.50	86.50	86.50	0
2019-10-10	86.50	86.50	86.50	86.50	0
2019-10-09	86.50	86.50	86.50	86.50	0
2019-10-08	86.50	86.50	86.50	86.50	0
2019-10-07	86.50	86.50	86.50	86.50	0
2019-10-04	86.50	86.50	86.50	86.50	516
2019-10-03	86.50	86.50	86.50	86.50	5,685
2019-10-02	87.50	87.50	86.50	86.50	4,026
2019-10-01	87.50	87.50	87.50	87.50	0
2019-09-30	87.50	87.50	87.50	87.50	0
2019-09-27	87.50	87.50	87.50	87.50	0
2019-09-26	87.50	87.50	87.50	87.50	0
2019-09-25	87.50	87.50	87.50	87.50	200
2019-09-24	87.50	87.50	87.50	87.50	0
2019-09-23	87.50	87.50	87.50	87.50	11,884
2019-09-20	87.50	87.50	87.50	87.50	0
2019-09-19	87.50	87.50	87.50	87.50	0
2019-09-18	87.50	87.50	87.50	87.50	34
2019-09-17	87.50	87.50	87.50	87.50	0
2019-09-16	87.50	87.50	87.50	87.50	5,000
2019-09-13	87.50	87.50	87.50	87.50	1,000
2019-09-12	87.50	87.50	85.00	87.50	0
2019-09-11	87.50	87.50	87.50	87.50	0
2019-09-10	87.50	87.50	87.50	87.50	1,005
2019-09-09	89.50	89.50	85.00	87.50	0
2019-09-06	87.50	87.50	87.50	87.50	0
2019-09-05	87.50	87.50	87.50	87.50	702
2019-09-04	87.50	87.50	87.50	87.50	19,000
2019-09-03	87.50	87.50	87.50	87.50	1,000
2019-09-02	87.50	87.50	87.50	87.50	4,738
2019-08-30	87.50	90.00	90.00	87.50	30,000
2019-08-29	90.00	90.00	88.50	90.00	1,781
2019-08-28	91.00	91.00	90.00	90.00	6,816
2019-08-27	91.00	91.00	91.00	91.00	549
2019-08-23	91.00	91.00	91.00	91.00	544
2019-08-22	91.00	91.00	91.00	91.00	2,000
2019-08-21	91.00	91.00	91.00	91.00	31
2019-08-20	91.00	91.00	91.00	91.00	2,000
2019-08-19	91.00	91.00	91.00	91.00	699
2019-08-16	91.00	91.00	91.00	91.00	0
2019-08-15	91.50	91.50	88.00	91.00	0
2019-08-14	91.00	92.00	91.00	92.00	6,201
2019-08-13	91.00	91.00	91.00	91.00	1,080
2019-08-12	91.00	91.00	91.00	91.00	548
2019-08-09	91.00	91.00	91.00	91.00	6,006
2019-08-08	91.00	91.00	91.00	91.00	0
2019-08-07	94.50	94.50	91.00	91.00	27,555
2019-08-06	94.50	94.50	94.50	94.50	4,047
2019-08-05	94.50	94.50	94.50	94.50	413
2019-08-02	94.50	94.50	94.50	94.50	158
2019-08-01	94.50	94.50	94.50	94.50	11,742
2019-07-31	95.00	95.00	94.50	94.50	5,896
2019-07-30	94.50	95.00	94.50	95.00	4,136
2019-07-29	94.50	94.50	94.50	94.50	2,803
2019-07-26	94.50	94.50	94.50	94.50	2,000
2019-07-25	94.50	94.50	94.50	94.50	0
2019-07-24	96.50	96.50	94.50	94.50	18,437
2019-07-23	96.50	96.50	96.50	96.50	950
2019-07-22	96.50	96.50	96.50	96.50	502
2019-07-19	100.00	100.00	96.50	96.50	18,925
2019-07-18	101.50	101.50	100.00	100.00	1,866
2019-07-17	102.50	102.50	102.50	102.50	581
2019-07-16	104.50	105.00	102.50	102.50	20,356
2019-07-15	95.50	107.00	95.50	104.50	97,508
2019-07-12	95.50	95.50	95.50	95.50	1,005
2019-07-11	96.00	96.00	92.00	95.50	2,352
2019-07-10	92.50	95.50	92.50	95.50	11,363
2019-07-09	92.50	92.50	92.50	92.50	0
2019-07-08	92.50	92.50	92.50	92.50	4,840
2019-07-05	90.50	92.50	90.50	92.50	29,102
2019-07-04	90.50	90.50	90.50	90.50	2,663
2019-07-03	90.50	90.50	90.50	90.50	2,700
2019-07-02	90.50	90.50	90.50	90.50	2,135
2019-07-01	90.50	90.50	90.50	90.50	0
2019-06-28	91.00	91.00	87.00	90.50	2,261
2019-06-27	90.50	90.50	90.50	90.50	7,075
2019-06-26	90.50	90.50	90.50	90.50	8,301
2019-06-25	90.50	90.50	90.50	90.50	0
2019-06-24	87.50	92.50	87.50	90.50	39,911
2019-06-21	81.50	91.50	81.50	81.50	55,571
2019-06-20	81.50	81.50	81.50	81.50	0
2019-06-19	81.50	81.50	81.50	81.50	34
2019-06-18	81.50	81.50	81.50	81.50	0
2019-06-17	81.50	81.50	81.50	81.50	0
2019-06-14	81.50	81.50	81.50	81.50	0
2019-06-13	81.50	81.50	81.50	81.50	0
2019-06-12	81.50	81.50	81.50	81.50	1,772
2019-06-11	81.50	81.50	81.50	81.50	250
2019-06-10	81.50	81.50	81.50	81.50	0
2019-06-07	81.50	81.50	81.50	81.50	0
2019-06-06	81.50	81.50	81.50	81.50	0
2019-06-05	81.50	81.50	81.50	81.50	0
2019-06-04	81.50	81.50	81.50	81.50	0
2019-06-03	81.50	81.50	81.50	81.50	0
2019-05-31	81.50	81.50	81.50	81.50	0
2019-05-30	81.50	81.50	81.50	81.50	3,000
2019-05-29	81.50	81.50	81.50	81.50	0
2019-05-28	81.50	81.50	81.50	81.50	0
2019-05-24	81.50	81.50	81.50	81.50	12,457
2019-05-23	81.50	81.50	81.50	81.50	0
2019-05-22	81.50	81.50	81.50	81.50	587
2019-05-21	81.50	81.50	81.50	81.50	0
2019-05-20	81.50	81.50	81.50	81.50	0
2019-05-17	81.50	81.50	81.50	81.50	0
2019-05-16	81.50	81.50	81.50	81.50	0
2019-05-15	81.50	81.50	81.50	81.50	2,015
2019-05-14	81.50	81.50	81.50	81.50	0
2019-05-13	81.50	81.50	81.50	81.50	0
2019-05-10	81.50	81.50	81.50	81.50	2,000
2019-05-09	81.50	81.50	81.50	81.50	0
2019-05-08	81.50	81.50	81.50	81.50	0
2019-05-07	81.50	81.50	81.50	81.50	3,010
2019-05-03	81.50	81.50	81.50	81.50	0
2019-05-02	81.50	81.50	81.50	81.50	0
2019-05-01	81.50	81.50	81.50	81.50	0
2019-04-30	81.50	81.50	81.50	81.50	5,905
2019-04-29	81.50	81.50	81.50	81.50	443,000
2019-04-26	81.50	81.50	81.50	81.50	0
2019-04-25	81.50	81.50	81.50	81.50	2,000

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)	0.14	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	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668