RMP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-05-18	0.78	0.78	0.78	0.78	0
2021-05-17	0.78	0.78	0.78	0.78	0
2021-05-14	0.78	0.78	0.78	0.78	0
2021-05-13	0.78	0.78	0.78	0.78	0
2021-05-12	0.78	0.78	0.78	0.78	0
2021-05-11	0.78	0.78	0.78	0.78	0
2021-05-10	0.78	0.78	0.78	0.78	0
2021-05-07	0.78	0.78	0.78	0.78	0
2021-05-06	0.78	0.78	0.78	0.78	0
2021-05-05	0.78	0.78	0.78	0.78	0
2021-05-04	0.78	0.78	0.78	0.78	0
2021-05-03	0.78	0.78	0.78	0.78	0
2021-04-30	0.78	0.78	0.78	0.78	0
2021-04-29	0.78	0.78	0.78	0.78	0
2021-04-28	0.78	0.78	0.78	0.78	0
2021-04-27	0.78	0.78	0.78	0.78	0
2021-04-26	0.78	0.78	0.78	0.78	0
2021-04-23	0.78	0.78	0.78	0.78	0
2021-04-22	0.78	0.78	0.78	0.78	0
2021-04-21	0.78	0.78	0.78	0.78	0
2021-04-20	0.78	0.78	0.78	0.78	0
2021-04-19	0.78	0.78	0.78	0.78	0
2021-04-16	0.78	0.78	0.78	0.78	0
2021-04-15	0.78	0.78	0.78	0.78	0
2021-04-14	0.78	0.78	0.78	0.78	0
2021-04-13	0.78	0.78	0.78	0.78	0
2021-04-12	0.78	0.78	0.78	0.78	0
2021-04-09	0.78	0.78	0.78	0.78	0
2021-04-08	0.78	0.78	0.78	0.78	0
2021-04-07	0.78	0.78	0.78	0.78	0
2021-04-06	0.78	0.78	0.78	0.78	0
2021-04-05	0.78	0.78	0.78	0.78	0
2021-04-02	0.78	0.78	0.78	0.78	0
2021-04-01	0.78	0.78	0.78	0.78	0
2021-03-31	0.78	0.78	0.78	0.78	0
2021-03-30	0.78	0.78	0.78	0.78	0
2021-03-29	0.78	0.78	0.78	0.78	0
2021-03-26	0.78	0.78	0.78	0.78	0
2021-03-25	0.78	0.78	0.78	0.78	0
2021-03-24	0.78	0.78	0.78	0.78	0
2021-03-23	0.78	0.78	0.78	0.78	0
2021-03-22	0.78	0.78	0.78	0.78	0
2021-03-19	0.78	0.78	0.78	0.78	0
2021-03-18	0.78	0.78	0.78	0.78	0
2021-03-17	0.78	0.78	0.78	0.78	0
2021-03-16	0.78	0.78	0.78	0.78	0
2021-03-15	0.78	0.78	0.78	0.78	0
2021-03-12	0.78	0.78	0.78	0.78	0
2021-03-11	0.78	0.78	0.78	0.78	0
2021-03-10	0.78	0.78	0.78	0.78	0
2021-03-09	0.78	0.78	0.78	0.78	0
2021-03-08	0.78	0.78	0.78	0.78	0
2021-03-05	0.78	0.78	0.78	0.78	0
2021-03-04	0.78	0.78	0.78	0.78	0
2021-03-03	0.78	0.78	0.78	0.78	0
2021-03-02	0.78	0.78	0.78	0.78	0
2021-03-01	0.78	0.78	0.78	0.78	0
2021-02-26	0.78	0.78	0.78	0.78	0
2021-02-25	0.78	0.78	0.78	0.78	0
2021-02-24	0.78	0.78	0.78	0.78	0
2021-02-23	0.78	0.78	0.78	0.78	0
2021-02-22	0.78	0.78	0.78	0.78	0
2021-02-19	0.78	0.78	0.78	0.78	0
2021-02-18	0.78	0.78	0.78	0.78	0
2021-02-17	0.78	0.78	0.78	0.78	0
2021-02-16	0.78	0.78	0.78	0.78	0
2021-02-15	0.78	0.78	0.78	0.78	0
2021-02-12	0.78	0.78	0.78	0.78	0
2021-02-11	0.78	0.78	0.78	0.78	0
2021-02-10	0.78	0.78	0.78	0.78	0
2021-02-09	0.78	0.78	0.78	0.78	0
2021-02-08	0.78	0.78	0.78	0.78	0
2021-02-05	0.78	0.78	0.78	0.78	0
2021-02-04	0.78	0.78	0.78	0.78	0
2021-02-03	0.78	0.78	0.78	0.78	0
2021-02-02	0.78	0.78	0.78	0.78	0
2021-02-01	0.78	0.78	0.78	0.78	0
2021-01-29	0.78	0.78	0.78	0.78	0
2021-01-28	0.78	0.78	0.78	0.78	0
2021-01-27	0.78	0.78	0.78	0.78	0
2021-01-26	0.78	0.78	0.78	0.78	0
2021-01-25	0.78	0.78	0.78	0.78	0
2021-01-22	0.78	0.78	0.78	0.78	0
2021-01-21	0.78	0.78	0.78	0.78	0
2021-01-20	0.76	0.76	0.76	0.76	0
2021-01-19	0.75	0.80	0.75	0.76	12,892,395
2021-01-18	0.85	0.85	0.70	0.73	15,738,918
2021-01-15	0.88	0.90	0.88	0.90	1,133,092
2021-01-14	0.89	0.89	0.88	0.88	456,195
2021-01-13	0.86	0.89	0.86	0.89	2,490,457
2021-01-12	0.85	0.85	0.85	0.86	1,154,134
2021-01-11	0.85	0.85	0.85	0.87	829,209
2021-01-08	1.00	1.01	0.90	0.88	4,867,972
2021-01-07	0.97	0.97	0.97	1.00	157,162
2021-01-06	0.97	0.97	0.97	0.98	501,184
2021-01-05	1.00	1.00	1.00	0.98	1,391,562
2021-01-04	1.04	1.04	0.97	0.95	1,298,997
2021-01-01	1.04	1.04	1.04	1.04	0
2020-12-31	1.00	1.04	1.00	1.04	415,476
2020-12-30	1.00	1.00	1.00	1.00	77,070
2020-12-29	1.02	1.02	1.00	1.00	1,073,857
2020-12-28	1.02	1.02	1.02	1.02	0
2020-12-25	1.02	1.02	1.02	1.02	0
2020-12-24	0.95	1.09	0.95	1.02	450,686
2020-12-23	0.96	0.96	0.96	0.96	52,706
2020-12-22	0.97	0.97	0.96	0.96	74,229
2020-12-21	1.01	1.01	1.00	0.97	1,102,169
2020-12-18	1.03	1.03	1.03	1.03	699,474
2020-12-17	1.05	1.05	1.05	1.03	1,520,053
2020-12-16	1.00	1.00	1.00	0.97	1,836,559
2020-12-15	1.12	1.12	1.10	1.03	1,101,000
2020-12-14	1.15	1.15	1.15	1.13	3,067,909
2020-12-11	1.15	1.20	1.15	1.17	3,061,696
2020-12-10	1.30	1.30	1.30	1.28	7,793,363
2020-12-09	1.23	1.26	1.23	1.26	1,359,440
2020-12-08	1.10	1.25	1.10	1.23	11,493,321
2020-12-07	0.94	0.94	0.94	0.98	1,053,174
2020-12-04	0.88	0.88	0.87	0.87	474,888
2020-12-03	0.90	0.90	0.85	0.88	2,683,877
2020-12-02	0.95	0.95	0.95	0.96	1,280,722
2020-12-01	1.04	1.04	1.02	1.02	610,457
2020-11-30	1.00	1.04	1.00	1.04	3,916,704
2020-11-27	0.81	0.94	0.81	0.90	4,547,756
2020-11-26	0.78	0.78	0.75	0.75	0
2020-11-25	0.83	0.85	0.83	0.78	584,119
2020-11-24	0.75	0.84	0.75	0.78	7,021,683
2020-11-23	0.70	0.70	0.70	0.71	4,649,179
2020-11-20	0.66	0.70	0.66	0.65	3,067,414
2020-11-19	0.60	0.60	0.60	0.60	152,384
2020-11-18	0.57	0.57	0.57	0.60	180,120
2020-11-17	0.61	0.61	0.60	0.60	579,172
2020-11-16	0.63	0.63	0.63	0.63	3,000
2020-11-13	0.63	0.63	0.63	0.63	0
2020-11-12	0.70	0.70	0.60	0.63	338,548
2020-11-11	0.63	0.63	0.63	0.63	16,441
2020-11-10	0.63	0.63	0.63	0.63	0
2020-11-09	0.63	0.63	0.63	0.63	123,495
2020-11-06	0.63	0.63	0.63	0.63	179,396
2020-11-05	0.63	0.63	0.63	0.63	0
2020-11-04	0.60	0.60	0.60	0.63	514,323
2020-11-03	0.63	0.63	0.63	0.63	34,254
2020-11-02	0.63	0.63	0.63	0.63	0
2020-10-30	0.63	0.63	0.63	0.63	57,356
2020-10-29	0.63	0.63	0.63	0.63	0
2020-10-28	0.65	0.70	0.63	0.63	1,040,478
2020-10-27	0.67	0.67	0.67	0.68	1,479,559
2020-10-26	0.60	0.70	0.60	0.72	2,764,398
2020-10-23	0.61	0.61	0.61	0.61	104,901
2020-10-22	0.61	0.61	0.61	0.61	167,919
2020-10-21	0.61	0.61	0.61	0.61	0
2020-10-20	0.61	0.61	0.61	0.61	132,964
2020-10-16	0.58	0.64	0.58	0.64	192,507
2020-10-15	0.60	0.60	0.57	0.58	1,218,503
2020-10-14	0.65	0.65	0.63	0.63	2,092,691
2020-10-13	0.65	0.65	0.65	0.65	542,699
2020-10-12	0.65	0.65	0.65	0.65	82,805
2020-10-09	0.65	0.65	0.65	0.65	0
2020-10-08	0.65	0.65	0.65	0.65	17,025
2020-10-07	0.65	0.65	0.65	0.65	142,439
2020-10-06	0.65	0.65	0.65	0.65	1,817,581
2020-10-05	0.60	0.60	0.60	0.65	492,521
2020-10-02	0.62	0.63	0.62	0.63	331,225
2020-10-01	0.63	0.63	0.62	0.62	3,100,000
2020-09-30	0.65	0.65	0.63	0.63	1,651,175
2020-09-29	0.65	0.65	0.65	0.65	213,474
2020-09-28	0.63	0.65	0.63	0.65	7,382
2020-09-25	0.60	0.60	0.60	0.63	211,938
2020-09-24	0.65	0.65	0.65	0.63	1,475,526
2020-09-23	0.70	0.70	0.70	0.70	900,000
2020-09-22	0.70	0.70	0.70	0.70	1,314,726
2020-09-21	0.70	0.70	0.65	0.70	1,228,174
2020-09-18	0.65	0.68	0.65	0.62	4,998,495
2020-09-17	0.56	0.59	0.56	0.59	892,986
2020-09-16	0.52	0.52	0.52	0.56	37,654
2020-09-15	0.56	0.56	0.55	0.55	650,000
2020-09-14	0.55	0.56	0.55	0.56	322,794
2020-09-11	0.55	0.55	0.55	0.55	13,471
2020-09-10	0.55	0.55	0.55	0.55	400,000
2020-09-09	0.50	0.55	0.50	0.55	2,570,000
2020-09-08	0.50	0.50	0.50	0.50	18,240
2020-09-07	0.45	0.45	0.45	0.50	729,971
2020-09-04	0.45	0.45	0.45	0.50	136,344
2020-09-03	0.50	0.50	0.50	0.50	265,566
2020-09-02	0.50	0.50	0.50	0.50	1,557,629
2020-09-01	0.50	0.50	0.50	0.50	177,402
2020-08-28	0.50	0.50	0.50	0.50	256,427
2020-08-27	0.50	0.50	0.50	0.50	0
2020-08-26	0.50	0.50	0.50	0.50	301,537
2020-08-25	0.52	0.52	0.50	0.50	804,000
2020-08-24	0.48	0.48	0.48	0.52	19,492
2020-08-21	0.50	0.50	0.50	0.50	0
2020-08-20	0.50	0.50	0.50	0.50	38,000
2020-08-19	0.53	0.53	0.50	0.50	836,300
2020-08-18	0.45	0.50	0.45	0.53	4,151,743
2020-08-17	0.41	0.42	0.41	0.42	26,822
2020-08-14	0.40	0.40	0.40	0.41	2,107,861
2020-08-13	0.40	0.40	0.40	0.41	3,021,354
2020-08-12	0.40	0.40	0.40	0.42	3,147,724
2020-08-11	0.45	0.45	0.45	0.47	6,216,520
2020-08-10	0.45	0.45	0.45	0.48	2,766,062
2020-08-07	0.50	0.61	0.48	0.48	11,811,837
2020-08-06	0.45	0.45	0.45	0.45	475,000
2020-08-05	0.45	0.45	0.45	0.45	10,767
2020-08-04	0.45	0.45	0.45	0.45	0
2020-08-03	0.45	0.45	0.45	0.45	0
2020-07-31	0.45	0.45	0.45	0.45	0
2020-07-30	0.42	0.42	0.42	0.46	1,303,565
2020-07-29	0.46	0.46	0.46	0.46	65,956
2020-07-28	0.46	0.46	0.46	0.46	79,058
2020-07-27	0.46	0.46	0.46	0.46	13,301
2020-07-24	0.46	0.46	0.46	0.46	629,348
2020-07-23	0.46	0.46	0.46	0.46	272,771
2020-07-22	0.44	0.46	0.44	0.46	8,860
2020-07-21	0.44	0.44	0.44	0.44	167,737
2020-07-20	0.44	0.44	0.44	0.44	354,803
2020-07-17	0.44	0.44	0.44	0.44	22,275
2020-07-16	0.44	0.44	0.44	0.44	123,409
2020-07-15	0.42	0.42	0.42	0.44	259,003
2020-07-14	0.46	0.46	0.44	0.44	2,180
2020-07-13	0.46	0.46	0.46	0.46	2,835
2020-07-10	0.44	0.46	0.44	0.46	0
2020-07-09	0.42	0.42	0.42	0.44	81,670
2020-07-08	0.46	0.46	0.44	0.44	2,906
2020-07-07	0.46	0.46	0.46	0.46	0
2020-07-06	0.46	0.46	0.46	0.46	300,000
2020-07-03	0.46	0.46	0.46	0.46	0
2020-07-02	0.46	0.46	0.46	0.46	20,075
2020-07-01	0.44	0.46	0.44	0.46	0
2020-06-30	0.44	0.44	0.44	0.44	195,902
2020-06-29	0.46	0.46	0.46	0.46	105,601
2020-06-26	0.46	0.46	0.46	0.46	217,292
2020-06-25	0.46	0.46	0.46	0.46	179,073
2020-06-24	0.46	0.46	0.46	0.46	293,653
2020-06-23	0.45	0.48	0.42	0.46	1,928,034
2020-06-22	0.50	0.50	0.50	0.50	13,220
2020-06-19	0.50	0.50	0.50	0.50	3,278
2020-06-18	0.50	0.50	0.50	0.50	187,571
2020-06-17	0.50	0.50	0.50	0.50	0
2020-06-16	0.50	0.50	0.50	0.50	0
2020-06-15	0.50	0.50	0.50	0.50	0
2020-06-12	0.50	0.50	0.50	0.50	251,210
2020-06-11	0.50	0.50	0.50	0.50	55,324
2020-06-10	0.50	0.50	0.50	0.50	1,447,669
2020-06-09	0.47	0.50	0.47	0.50	208,669
2020-06-08	0.50	0.51	0.46	0.47	5,311,326
2020-06-05	0.54	0.54	0.54	0.55	2,490,449
2020-06-04	0.55	0.55	0.55	0.55	236,254
2020-06-03	0.51	0.51	0.51	0.55	73,519
2020-06-02	0.50	0.50	0.50	0.53	257,083
2020-06-01	0.60	0.60	0.60	0.55	389,562
2020-05-29	0.53	0.53	0.53	0.53	351,824
2020-05-28	0.50	0.50	0.50	0.53	538,505
2020-05-27	0.53	0.53	0.53	0.53	2,141,948
2020-05-26	0.53	0.53	0.53	0.53	415,555
2020-05-22	0.53	0.53	0.53	0.53	36,310
2020-05-21	0.54	0.54	0.53	0.53	909,784
2020-05-20	0.51	0.59	0.51	0.54	3,775,000
2020-05-19	0.55	0.55	0.55	0.60	627,651
2020-05-18	0.60	0.60	0.60	0.58	4,957,996
2020-05-15	0.49	0.60	0.49	0.60	15,147,906
2020-05-14	0.43	0.43	0.43	0.48	10,908
2020-05-13	0.43	0.43	0.43	0.48	1,609,258
2020-05-12	0.48	0.48	0.48	0.48	2,599,926
2020-05-11	0.48	0.48	0.48	0.51	1,153,097
2020-05-07	0.45	0.45	0.45	0.50	416,999
2020-05-06	0.50	0.50	0.50	0.45	1,095,816
2020-05-05	0.41	0.41	0.41	0.44	1,211,211
2020-05-04	0.42	0.44	0.42	0.44	155,000
2020-05-01	0.40	0.40	0.40	0.42	444,011
2020-04-30	0.40	0.40	0.40	0.42	66,999
2020-04-29	0.44	0.44	0.42	0.42	533,773
2020-04-28	0.37	0.43	0.37	0.41	729,350
2020-04-27	0.41	0.41	0.41	0.41	100,701
2020-04-24	0.37	0.37	0.37	0.41	352,140
2020-04-23	0.42	0.42	0.42	0.42	491,180
2020-04-22	0.43	0.43	0.43	0.43	550,400
2020-04-21	0.45	0.45	0.45	0.43	45,000
2020-04-20	0.40	0.50	0.40	0.43	1,867,841
2020-04-17	0.45	0.45	0.45	0.45	149,112
2020-04-16	0.50	0.50	0.45	0.45	446,880
2020-04-15	0.45	0.45	0.45	0.50	1,933,348
2020-04-14	0.45	0.45	0.45	0.45	2,505,856
2020-04-10	0.45	0.45	0.45	0.45	0
2020-04-09	0.45	0.45	0.45	0.45	648,690
2020-04-08	0.45	0.45	0.45	0.45	80,482
2020-04-07	0.45	0.45	0.45	0.45	764,695
2020-04-06	0.43	0.43	0.43	0.43	1,734,064
2020-04-03	0.45	0.45	0.45	0.48	1,157,293
2020-04-03	0.45	0.45	0.45	0.43	1,188,197
2020-04-02	0.45	0.48	0.48	0.48	1,731,569
2020-04-02	0.45	0.45	0.45	0.45	1,001,588
2020-04-01	0.41	0.41	0.40	0.45	2,863,374
2020-04-01	0.41	0.41	0.41	0.48	2,393,143
2020-03-31	0.45	0.45	0.45	0.45	145,256
2020-03-30	0.45	0.50	0.45	0.53	3,057,798
2020-03-27	0.50	0.60	0.45	0.40	17,926,274
2020-03-26	0.40	0.40	0.35	0.42	1,884,248
2020-03-25	0.40	0.40	0.40	0.40	532,421
2020-03-24	0.42	0.42	0.42	0.42	1,095,801
2020-03-23	0.45	0.45	0.45	0.45	390,236
2020-03-20	0.46	0.46	0.46	0.41	1,417,502
2020-03-19	0.43	0.43	0.43	0.43	644,096
2020-03-18	0.38	0.38	0.38	0.38	1,563,076
2020-03-17	0.41	0.41	0.41	0.41	130,780
2020-03-16	0.36	0.36	0.36	0.43	168,217
2020-03-13	0.50	0.50	0.50	0.45	2,837,168
2020-03-12	0.52	0.52	0.52	0.52	2,802,326
2020-03-11	0.50	0.50	0.50	0.50	52,336
2020-03-10	0.51	0.51	0.51	0.51	180,000
2020-03-09	0.55	0.55	0.48	0.58	1,317,179
2020-03-06	0.58	0.58	0.58	0.58	1,081,924
2020-03-05	0.56	0.56	0.56	0.56	834,399
2020-03-04	0.60	0.60	0.60	0.60	872,308
2020-03-03	0.58	0.58	0.58	0.58	631,863
2020-03-02	0.58	0.58	0.58	0.58	374,919
2020-02-28	0.64	0.64	0.64	0.64	719,079
2020-02-27	0.64	0.64	0.64	0.64	258,854
2020-02-26	0.61	0.62	0.55	0.68	5,752,781
2020-02-25	0.66	0.66	0.66	0.66	1,426,448
2020-02-24	0.72	0.72	0.68	0.68	2,524,311
2020-02-21	0.75	0.75	0.75	0.68	1,146,883
2020-02-20	0.61	0.61	0.61	0.68	2,251,674
2020-02-19	0.66	0.66	0.65	0.65	4,199,943
2020-02-18	0.77	0.77	0.75	0.71	4,826,779
2020-02-17	0.70	0.80	0.67	0.75	12,127,381
2020-02-14	0.63	0.65	0.63	0.65	3,027,282
2020-02-13	0.66	0.66	0.63	0.63	4,536,674
2020-02-12	0.66	0.66	0.66	0.66	2,513,361
2020-02-11	0.65	0.65	0.65	0.65	4,625,751
2020-02-10	0.70	0.88	0.65	0.65	25,301,130
2020-02-07	0.60	0.60	0.60	0.65	2,006,909
2020-02-06	0.61	0.61	0.60	0.60	1,702,782
2020-02-05	0.60	0.60	0.60	0.60	100,179
2020-02-04	0.60	0.60	0.60	0.60	2,304,007
2020-02-03	0.60	0.60	0.60	0.60	991,950
2020-01-31	0.60	0.60	0.60	0.63	3,531,171
2020-01-30	0.60	0.63	0.60	0.63	753,728
2020-01-29	0.60	0.60	0.60	0.60	1,046,243
2020-01-28	0.63	0.63	0.63	0.63	413,271
2020-01-27	0.63	0.63	0.63	0.63	139,635
2020-01-24	0.63	0.63	0.63	0.63	0
2020-01-23	0.63	0.63	0.63	0.63	1,030,824
2020-01-22	0.65	0.65	0.65	0.63	2,533,574
2020-01-21	0.75	0.75	0.65	0.65	2,070,923
2020-01-20	0.78	0.78	0.75	0.75	2,305,503
2020-01-17	0.80	0.85	0.80	0.78	4,651,080
2020-01-16	0.70	0.70	0.67	0.67	292,947
2020-01-15	0.64	0.70	0.64	0.70	4,563
2020-01-14	0.67	0.67	0.64	0.64	438,004
2020-01-13	0.67	0.67	0.67	0.67	12,800
2020-01-10	0.64	0.67	0.64	0.67	2,722
2020-01-09	0.69	0.69	0.64	0.64	135,260
2020-01-08	0.69	0.69	0.69	0.69	384,914
2020-01-07	0.63	0.63	0.63	0.69	1,765,851
2020-01-06	0.63	0.63	0.63	0.63	24,418
2020-01-03	0.66	0.66	0.63	0.63	1,643,787
2020-01-02	0.64	0.66	0.64	0.66	52,244
2020-01-01	0.64	0.64	0.64	0.64	0
2019-12-31	0.64	0.64	0.64	0.64	141,124
2019-12-30	0.61	0.64	0.61	0.64	92,659
2019-12-27	0.65	0.65	0.65	0.61	2,962,535
2019-12-25	0.63	0.73	0.63	0.73	0
2019-12-24	0.63	0.73	0.63	0.73	1,487,114
2019-12-23	0.63	0.63	0.63	0.63	180,000
2019-12-20	0.63	0.63	0.63	0.63	150,000
2019-12-19	0.63	0.63	0.63	0.63	308,374
2019-12-18	0.63	0.63	0.63	0.63	400,000
2019-12-17	0.63	0.63	0.63	0.63	17,253
2019-12-16	0.63	0.63	0.63	0.63	651,046
2019-12-13	0.63	0.63	0.63	0.63	16,517
2019-12-12	0.63	0.63	0.63	0.63	44,117
2019-12-11	0.63	0.63	0.63	0.63	0
2019-12-10	0.60	0.63	0.60	0.63	471,253
2019-12-09	0.60	0.60	0.60	0.60	2,589,519
2019-12-06	0.63	0.63	0.63	0.63	121,765
2019-12-05	0.63	0.63	0.63	0.63	184,878
2019-12-04	0.56	0.56	0.56	0.63	954,375
2019-12-03	0.67	0.70	0.60	0.62	7,440,427
2019-12-02	0.50	1.00	0.50	0.68	55,072,036
2019-11-29	0.48	0.48	0.48	0.48	187,163
2019-11-28	0.40	0.49	0.40	0.48	749,123
2019-11-27	0.48	0.48	0.48	0.48	621,432
2019-11-26	0.50	0.50	0.48	0.48	3,318,553
2019-11-25	0.53	0.53	0.50	0.50	31,383
2019-11-22	0.53	0.53	0.53	0.53	247,277
2019-11-21	0.53	0.53	0.53	0.53	239,843
2019-11-20	0.53	0.53	0.53	0.53	10,120
2019-11-19	0.53	0.53	0.53	0.53	539,626
2019-11-18	0.56	0.56	0.53	0.53	155,288
2019-11-15	0.56	0.56	0.56	0.56	200,000
2019-11-14	0.52	0.52	0.52	0.56	1,624,159
2019-11-13	0.53	0.53	0.53	0.53	51,011
2019-11-12	0.53	0.53	0.53	0.53	8,856
2019-11-11	0.54	0.54	0.53	0.53	0
2019-11-08	0.54	0.54	0.54	0.54	0
2019-11-07	0.54	0.54	0.54	0.54	608,652
2019-11-06	0.54	0.54	0.54	0.54	250,000
2019-11-05	0.53	0.54	0.53	0.54	482,227
2019-11-04	0.53	0.53	0.53	0.53	0
2019-11-01	0.53	0.53	0.53	0.53	0
2019-10-31	0.53	0.53	0.53	0.53	36,731
2019-10-30	0.48	0.53	0.48	0.53	184,136
2019-10-29	0.51	0.51	0.51	0.53	1,412,091
2019-10-28	0.53	0.53	0.53	0.53	13,466
2019-10-25	0.53	0.53	0.53	0.53	14,813
2019-10-24	0.50	0.53	0.50	0.53	19,392
2019-10-23	0.50	0.50	0.50	0.50	0
2019-10-22	0.50	0.50	0.50	0.50	0
2019-10-21	0.53	0.53	0.50	0.50	84,944
2019-10-18	0.53	0.53	0.53	0.53	39,259
2019-10-17	0.53	0.53	0.53	0.53	2,050
2019-10-16	0.53	0.53	0.53	0.53	236,672
2019-10-15	0.53	0.53	0.53	0.53	6,500
2019-10-14	0.50	0.53	0.50	0.53	9,457
2019-10-11	0.50	0.50	0.50	0.50	46,659
2019-10-10	0.54	0.54	0.54	0.54	206,660
2019-10-09	0.60	0.60	0.60	0.54	129,470
2019-10-08	0.55	0.55	0.55	0.55	393,349
2019-10-07	0.53	0.53	0.53	0.55	836,495
2019-10-04	0.53	0.53	0.53	0.56	320,347
2019-10-03	0.57	0.57	0.57	0.57	85,236
2019-10-02	0.53	0.53	0.53	0.57	515,219
2019-10-01	0.53	0.53	0.53	0.57	1,336,938
2019-09-30	0.53	0.53	0.53	0.57	410,000
2019-09-27	0.57	0.57	0.57	0.57	153,298
2019-09-26	0.57	0.57	0.57	0.57	257,411
2019-09-25	0.53	0.53	0.53	0.57	759,464
2019-09-24	0.57	0.57	0.57	0.57	27,000
2019-09-23	0.53	0.53	0.53	0.57	269,293
2019-09-20	0.57	0.57	0.57	0.57	104,868
2019-09-19	0.57	0.57	0.57	0.57	94,001
2019-09-18	0.54	0.54	0.53	0.57	4,422,743
2019-09-17	0.53	0.53	0.53	0.57	1,164,350
2019-09-16	0.53	0.53	0.53	0.57	681,840
2019-09-13	0.54	0.57	0.54	0.57	83,782
2019-09-12	0.53	0.53	0.50	0.54	4,578,201
2019-09-11	0.53	0.53	0.53	0.57	250,000
2019-09-10	0.50	0.50	0.50	0.55	276,006
2019-09-09	0.50	0.50	0.50	0.55	25,428
2019-09-06	0.55	0.55	0.55	0.55	67,933
2019-09-05	0.55	0.55	0.55	0.55	151,811
2019-09-04	0.50	0.50	0.50	0.55	1,798,684
2019-09-03	0.50	0.55	0.50	0.53	2,014,409
2019-09-02	0.51	0.51	0.51	0.51	750,000
2019-08-30	0.51	0.51	0.51	0.51	206,365
2019-08-29	0.51	0.51	0.51	0.51	12,185
2019-08-28	0.49	0.49	0.49	0.51	159,361
2019-08-27	0.51	0.51	0.51	0.51	40
2019-08-23	0.51	0.51	0.51	0.51	283,417
2019-08-22	0.51	0.51	0.51	0.51	261,378
2019-08-21	0.51	0.51	0.51	0.51	197,790
2019-08-20	0.51	0.51	0.51	0.51	94,783
2019-08-19	0.47	0.47	0.47	0.51	295,308
2019-08-16	0.47	0.47	0.47	0.51	327,559
2019-08-15	0.47	0.47	0.47	0.49	161,503
2019-08-14	0.49	0.51	0.49	0.51	2,205,858
2019-08-13	0.46	0.46	0.46	0.49	486,958
2019-08-12	0.48	0.48	0.48	0.47	750,775
2019-08-09	0.50	0.50	0.50	0.47	2,685,670
2019-08-08	0.50	0.50	0.50	0.52	2,930,199
2019-08-07	0.55	0.55	0.53	0.53	1,763,383
2019-08-06	0.56	0.56	0.55	0.55	511,738
2019-08-05	0.58	0.58	0.56	0.56	13,497
2019-08-02	0.58	0.59	0.58	0.58	5,714,594
2019-08-01	0.58	0.58	0.58	0.58	134,175
2019-07-31	0.58	0.58	0.58	0.58	251,127
2019-07-30	0.55	0.55	0.55	0.58	1,121,172
2019-07-29	0.58	0.58	0.57	0.57	38,027
2019-07-26	0.60	0.60	0.58	0.58	562,791
2019-07-25	0.59	0.59	0.58	0.60	1,115,660
2019-07-24	0.59	0.62	0.58	0.61	5,940,672
2019-07-23	0.60	0.60	0.60	0.60	331,632
2019-07-22	0.60	0.60	0.60	0.60	430,802
2019-07-19	0.64	0.64	0.64	0.60	383,393
2019-07-18	0.60	0.60	0.58	0.58	140,221
2019-07-17	0.58	0.60	0.58	0.60	111,398
2019-07-16	0.51	0.51	0.51	0.58	233,223
2019-07-15	0.58	0.58	0.58	0.58	17,636
2019-07-12	0.58	0.58	0.58	0.58	16,250
2019-07-11	0.56	0.56	0.56	0.58	639,891
2019-07-10	0.58	0.58	0.58	0.58	138,180
2019-07-09	0.58	0.58	0.58	0.58	145,278
2019-07-08	0.58	0.58	0.58	0.58	193,616
2019-07-05	0.60	0.60	0.58	0.58	498,550
2019-07-04	0.60	0.60	0.60	0.60	0
2019-07-03	0.54	0.60	0.54	0.60	357,917
2019-07-02	0.58	0.58	0.58	0.54	3,264,062
2019-07-01	0.58	0.58	0.57	0.57	341,687
2019-06-28	0.58	0.58	0.58	0.58	1,053,077
2019-06-27	0.59	0.59	0.58	0.58	456,732
2019-06-26	0.58	0.59	0.58	0.59	239,544
2019-06-25	0.56	0.58	0.56	0.58	980,751
2019-06-24	0.58	0.58	0.56	0.56	1,565,770
2019-06-21	0.59	0.59	0.59	0.59	600,000
2019-06-20	0.51	0.51	0.51	0.59	177,005
2019-06-19	0.60	0.60	0.58	0.58	2,694,410
2019-06-18	0.60	0.62	0.60	0.62	422,598
2019-06-17	0.60	0.65	0.60	0.60	2,246,462
2019-06-14	0.64	0.64	0.64	0.64	3,760
2019-06-13	0.65	0.65	0.64	0.64	166,059
2019-06-12	0.63	0.65	0.63	0.65	6,000
2019-06-11	0.61	0.61	0.60	0.63	537,755
2019-06-10	0.65	0.65	0.65	0.65	28,982
2019-06-07	0.60	0.60	0.60	0.65	571,600
2019-06-06	0.60	0.61	0.60	0.65	1,600,753
2019-06-05	0.65	0.65	0.65	0.64	327,151
2019-06-04	0.60	0.66	0.60	0.63	1,252,063
2019-06-03	0.60	0.60	0.60	0.61	604,695
2019-05-31	0.62	0.62	0.62	0.62	6,637
2019-05-30	0.56	0.60	0.56	0.62	1,526,277
2019-05-29	0.60	0.60	0.58	0.58	10,658
2019-05-28	0.58	0.60	0.58	0.60	206,295
2019-05-24	0.57	0.57	0.57	0.58	494,463
2019-05-23	0.55	0.55	0.55	0.58	2,986,325
2019-05-22	0.60	0.60	0.60	0.65	4,982,522
2019-05-21	0.63	0.63	0.63	0.63	0
2019-05-20	0.55	0.60	0.55	0.63	967,974
2019-05-17	0.59	0.59	0.58	0.56	1,135,934
2019-05-16	0.61	0.61	0.61	0.61	0
2019-05-15	0.63	0.63	0.63	0.61	1,984,498
2019-05-14	0.60	0.65	0.57	0.61	10,347,009
2019-05-13	0.51	0.55	0.51	0.54	869,892
2019-05-10	0.52	0.53	0.51	0.55	2,443,700
2019-05-09	0.55	0.55	0.53	0.53	2,378,765
2019-05-08	0.53	0.53	0.53	0.57	1,300,572
2019-05-07	0.54	0.55	0.54	0.55	1,152,275
2019-05-03	0.55	0.57	0.51	0.54	2,965,215
2019-05-02	0.58	0.58	0.54	0.54	239,510
2019-05-01	0.55	0.58	0.55	0.58	52,453
2019-04-30	0.65	0.65	0.65	0.55	495,361
2019-04-29	0.60	0.60	0.52	0.53	4,127,909
2019-04-26	0.55	0.55	0.50	0.54	3,284,627
2019-04-25	0.57	0.58	0.57	0.58	1,081,913
2019-04-24	0.55	0.58	0.55	0.57	2,008,612
2019-04-23	0.65	0.65	0.65	0.60	1,435,812

Share	Price	Change
Pinewood Tech (PINE)	309.95	688.68%
Sareum (SAR)	31.50	35.48%
Byotrol (BYOT)	0.125	25%
Gb Group (GBG)	301.40	16.46%
Physiomics (PYC)	1.55	14.81%

Share	Price	Change
Bushveld Minerals (BMN)	0.60	-46.67%
Infra.india (IIP)	0.035	-41.42%
Tiny Build S (TBLS)	3.00	-40%
Tinybuild Inc (TBLD)	4.75	-20.83%
88 Energy (88E)	0.1575	-18.81%

Share	Price	Volume
Tower Resources (TRP)	0.0215	459,741,194
88 Energy (88E)	0.1575	316,896,237
Baron Oil (BOIL)	0.0675	143,443,626
Clontarf (CLON)	0.0405	129,641,813
Premier African Minerals (PREM)	0.1875	63,108,855