RSA.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-06-01	684.20	684.20	684.20	684.20	0
2021-05-31	684.20	684.20	684.20	684.20	0
2021-05-28	684.20	684.60	684.00	684.20	21,368,093
2021-05-27	684.00	684.80	683.80	684.00	44,563,449
2021-05-26	684.80	685.20	684.00	684.00	15,839,635
2021-05-25	684.20	684.60	684.00	684.40	5,261,116
2021-05-24	684.80	685.40	684.00	684.00	1,699,217
2021-05-21	684.00	684.80	683.80	684.60	1,548,483
2021-05-20	684.20	684.40	683.80	683.80	5,635,225
2021-05-19	684.20	684.20	683.60	683.80	5,953,861
2021-05-18	683.80	684.60	683.60	684.20	6,884,905
2021-05-17	683.80	684.20	683.40	683.40	2,442,560
2021-05-14	684.00	684.60	683.40	684.20	4,107,388
2021-05-13	684.00	684.40	683.60	684.00	4,901,533
2021-05-12	683.20	684.00	683.20	683.80	5,858,714
2021-05-11	683.80	684.00	683.60	683.80	10,561,411
2021-05-10	684.00	684.00	683.60	684.00	6,579,420
2021-05-07	683.80	684.40	683.80	684.00	8,198,262
2021-05-06	682.80	683.40	682.40	682.80	1,627,317
2021-05-05	683.20	683.20	682.60	683.20	2,179,870
2021-05-04	682.40	683.60	682.40	682.80	3,941,343
2021-05-03	682.40	682.40	682.40	682.40	0
2021-04-30	682.20	683.20	682.20	682.40	5,098,855
2021-04-29	682.40	683.20	682.20	682.40	4,831,259
2021-04-28	682.20	683.20	682.20	682.40	3,663,479
2021-04-27	682.60	683.00	682.20	682.20	4,057,222
2021-04-26	682.40	683.20	682.40	682.60	1,764,651
2021-04-23	682.40	682.80	682.20	682.60	2,243,763
2021-04-22	683.00	683.20	682.40	682.40	5,094,706
2021-04-21	682.80	683.00	682.40	682.40	4,011,752
2021-04-20	682.80	683.80	682.40	682.40	2,240,557
2021-04-19	683.00	683.80	682.20	682.20	4,325,313
2021-04-16	682.60	683.60	682.60	683.00	1,565,004
2021-04-15	682.60	683.20	682.00	682.60	9,038,929
2021-04-14	683.40	683.40	682.00	682.00	5,942,481
2021-04-13	682.80	683.60	682.80	682.80	1,361,802
2021-04-12	683.00	683.40	682.60	682.80	3,853,237
2021-04-09	683.60	683.60	682.60	683.60	7,156,661
2021-04-08	683.00	683.60	682.60	683.40	1,493,212
2021-04-07	682.60	683.00	682.20	683.00	2,195,721
2021-04-06	681.80	684.00	681.80	682.40	2,153,605
2021-04-05	681.80	681.80	681.80	681.80	0
2021-04-02	681.80	681.80	681.80	681.80	0
2021-04-01	682.00	683.60	681.20	681.80	2,378,016
2021-03-31	681.20	682.00	681.00	681.00	5,867,483
2021-03-30	681.60	682.20	681.00	681.20	3,478,999
2021-03-29	682.00	682.80	681.00	681.60	2,361,548
2021-03-26	681.80	682.00	681.00	681.20	2,160,798
2021-03-25	680.80	681.80	680.80	681.20	2,065,116
2021-03-24	680.80	681.60	680.60	680.80	1,980,855
2021-03-23	680.60	682.40	680.60	681.40	2,381,930
2021-03-22	680.80	682.00	680.40	681.00	5,336,531
2021-03-19	680.00	681.40	680.00	680.40	9,860,263
2021-03-18	680.60	681.40	680.40	680.40	8,775,769
2021-03-17	678.20	680.80	678.00	680.60	16,518,664
2021-03-16	678.60	679.20	678.40	678.40	15,852,519
2021-03-15	678.00	678.60	677.60	678.20	1,654,992
2021-03-12	677.60	678.20	677.20	677.60	1,896,825
2021-03-11	677.40	678.60	677.20	678.40	3,690,075
2021-03-10	678.00	679.20	677.80	678.60	4,613,144
2021-03-09	678.20	678.60	676.40	678.00	2,557,862
2021-03-08	677.60	678.80	677.00	678.40	9,940,470
2021-03-05	677.20	678.80	677.00	677.00	2,340,982
2021-03-04	677.20	678.60	677.20	678.00	15,052,346
2021-03-03	677.20	679.00	677.20	678.00	2,060,212
2021-03-02	677.20	678.00	676.40	677.60	11,683,287
2021-03-01	676.00	678.40	675.60	677.40	3,943,960
2021-02-26	676.00	677.40	674.60	675.40	6,451,887
2021-02-25	676.40	677.20	675.20	676.20	2,721,911
2021-02-24	675.40	676.40	675.40	675.40	3,795,136
2021-02-23	675.60	676.60	674.80	675.60	4,132,629
2021-02-22	676.20	676.80	675.40	675.40	2,756,506
2021-02-19	677.00	677.40	676.00	676.20	6,396,376
2021-02-18	675.60	677.00	675.40	676.80	5,673,056
2021-02-17	676.80	677.40	675.80	676.20	2,482,507
2021-02-16	676.60	677.60	676.00	676.00	1,971,934
2021-02-15	677.80	678.40	676.00	676.60	3,338,723
2021-02-12	676.40	677.80	676.40	677.00	3,885,001
2021-02-11	676.00	677.20	676.00	676.40	2,838,429
2021-02-10	677.80	677.80	676.00	676.00	3,277,605
2021-02-09	677.20	677.80	676.60	677.00	1,919,876
2021-02-08	678.00	678.80	676.20	677.20	4,336,270
2021-02-05	678.20	678.20	676.00	678.00	2,300,075
2021-02-04	676.80	678.80	676.40	678.20	2,309,720
2021-02-03	677.20	677.40	675.80	676.80	2,314,254
2021-02-02	677.00	677.80	676.20	676.80	3,103,026
2021-02-01	675.00	677.40	675.00	677.00	5,719,710
2021-01-29	676.00	676.80	671.60	675.00	5,255,246
2021-01-28	676.20	678.20	675.00	676.60	4,770,795
2021-01-27	677.40	678.40	675.40	676.00	4,026,644
2021-01-26	677.40	678.80	676.40	677.20	3,783,791
2021-01-25	676.80	679.00	676.20	676.40	4,029,825
2021-01-22	679.00	679.20	676.40	676.80	3,041,107
2021-01-21	676.60	678.40	676.60	677.00	1,552,654
2021-01-20	676.60	677.60	675.80	676.40	8,360,967
2021-01-19	677.60	678.60	676.00	676.20	3,567,243
2021-01-18	677.00	678.60	676.80	677.20	2,598,414
2021-01-15	678.20	679.00	677.20	677.80	5,024,452
2021-01-14	679.00	679.20	678.20	678.60	2,275,690
2021-01-13	678.60	679.00	678.20	678.40	1,778,566
2021-01-12	678.40	679.40	677.60	678.00	8,541,661
2021-01-11	680.80	680.80	677.40	678.40	2,628,564
2021-01-08	679.40	679.80	678.40	678.40	5,728,323
2021-01-07	680.00	680.00	678.60	678.80	6,155,930
2021-01-06	678.60	681.00	678.60	679.40	21,802,375
2021-01-05	677.80	680.00	677.80	678.20	9,638,465
2021-01-04	679.00	680.00	678.00	680.00	2,631,483
2021-01-01	677.40	677.40	677.40	677.40	0
2020-12-31	677.20	679.00	676.60	677.40	568,160
2020-12-30	677.40	678.80	677.20	677.80	1,273,986
2020-12-29	677.40	679.00	677.20	677.80	1,809,830
2020-12-28	677.40	677.40	677.40	677.40	0
2020-12-25	677.40	677.40	677.40	677.40	0
2020-12-24	675.60	679.00	675.60	677.40	448,388
2020-12-23	677.20	679.20	676.60	679.20	1,633,950
2020-12-22	677.20	679.00	677.00	678.60	4,438,763
2020-12-21	677.00	681.60	675.40	678.60	6,150,969
2020-12-18	676.60	679.40	676.00	677.00	6,254,781
2020-12-17	678.80	678.80	675.80	676.60	5,194,625
2020-12-16	677.00	679.00	676.00	676.80	5,403,077
2020-12-15	675.80	677.00	675.40	676.60	7,193,753
2020-12-14	676.80	677.00	675.40	676.00	7,305,641
2020-12-11	676.60	676.60	675.40	675.60	8,304,078
2020-12-10	675.40	676.60	675.40	675.80	12,391,474
2020-12-09	677.00	677.00	675.20	675.60	6,939,955
2020-12-08	675.40	676.80	675.20	676.00	5,011,989
2020-12-07	675.80	677.00	675.00	676.20	6,756,558
2020-12-04	675.40	677.40	675.20	675.80	5,351,155
2020-12-03	675.00	677.00	674.60	675.80	4,741,144
2020-12-02	676.00	676.80	675.00	675.00	3,419,377
2020-12-01	675.00	676.80	674.40	676.80	2,992,273
2020-11-30	674.60	677.60	674.00	674.00	11,425,965
2020-11-27	675.20	677.00	674.40	674.40	9,229,033
2020-11-26	676.80	677.00	675.00	675.00	5,119,333
2020-11-25	675.80	678.00	675.00	678.00	8,475,553
2020-11-24	676.40	678.00	675.00	676.20	4,768,981
2020-11-23	676.60	679.00	676.00	676.00	26,966,109
2020-11-20	677.00	677.60	676.00	677.40	12,027,513
2020-11-19	675.80	677.20	675.00	676.20	23,487,181
2020-11-18	672.20	676.80	670.60	676.80	49,680,006
2020-11-17	648.20	652.00	646.20	647.00	8,029,515
2020-11-16	655.80	659.60	647.20	647.20	7,471,996
2020-11-13	652.00	658.80	652.00	656.20	23,782,546
2020-11-12	649.40	655.20	648.00	650.40	7,817,783
2020-11-11	652.20	662.00	652.20	662.00	9,157,098
2020-11-10	649.00	659.20	648.20	652.60	13,316,193
2020-11-09	651.00	656.60	647.40	649.00	19,385,708
2020-11-06	666.20	668.00	647.60	649.00	54,310,694
2020-11-05	462.80	670.00	441.60	670.00	11,416,498
2020-11-04	442.10	467.70	440.20	459.70	4,070,159
2020-11-03	439.20	452.30	434.90	452.10	4,950,636
2020-11-02	422.70	436.60	419.60	427.50	3,078,188
2020-10-30	422.60	429.60	420.40	423.60	3,089,132
2020-10-29	422.70	429.70	418.60	424.40	2,401,687
2020-10-28	425.80	427.80	412.70	420.40	2,743,853
2020-10-27	432.30	435.70	426.50	430.50	2,521,229
2020-10-26	435.70	443.40	435.70	436.40	2,051,122
2020-10-23	437.50	452.20	436.10	443.60	4,796,364
2020-10-22	426.80	439.60	425.20	438.00	2,424,404
2020-10-21	432.80	433.50	423.10	429.00	2,222,501
2020-10-20	422.90	433.90	422.50	429.90	1,163,147
2020-10-16	426.40	432.70	425.70	429.80	1,741,704
2020-10-15	428.00	430.40	419.00	424.40	2,062,425
2020-10-14	434.30	438.50	430.10	431.80	1,253,163
2020-10-13	439.80	441.30	430.70	431.80	2,131,148
2020-10-12	447.50	448.90	439.80	440.50	3,007,581
2020-10-09	448.90	451.70	444.10	446.00	1,922,553
2020-10-08	457.20	457.20	449.00	449.00	1,494,059
2020-10-07	453.30	461.80	451.80	451.80	1,661,319
2020-10-06	456.90	461.00	452.10	461.00	12,327,129
2020-10-05	458.40	462.00	452.20	456.60	2,164,319
2020-10-02	450.20	454.70	444.90	454.70	2,201,764
2020-10-01	456.40	458.60	450.70	455.30	1,623,474
2020-09-30	447.90	454.80	445.10	451.70	2,247,199
2020-09-29	457.20	459.40	449.10	450.40	1,963,710
2020-09-28	449.40	461.20	449.40	459.30	3,331,577
2020-09-25	455.20	455.20	443.30	450.30	2,968,151
2020-09-24	456.00	466.10	453.30	455.10	2,717,515
2020-09-23	458.20	469.50	455.30	463.30	2,545,555
2020-09-22	470.20	471.00	452.40	452.90	4,264,260
2020-09-21	473.00	475.60	461.90	471.70	14,305,478
2020-09-18	500.80	501.20	479.30	479.30	10,046,856
2020-09-17	490.00	502.80	486.20	501.40	2,991,943
2020-09-16	500.00	500.40	486.20	498.00	4,625,064
2020-09-15	469.90	505.40	448.80	492.00	6,853,737
2020-09-14	471.70	474.50	468.30	470.00	3,923,830
2020-09-11	466.20	470.30	461.40	469.90	2,205,311
2020-09-10	465.50	470.00	459.50	463.05	936,567
2020-09-09	460.70	463.50	455.70	463.05	1,776,476
2020-09-08	449.30	462.00	445.30	461.45	2,738,921
2020-09-07	440.80	448.20	439.30	440.95	1,437,555
2020-09-04	438.60	445.10	431.30	436.65	11,300,367
2020-09-03	454.10	459.40	434.00	437.25	1,878,147
2020-09-02	448.20	453.70	447.30	450.05	1,902,133
2020-09-01	448.70	450.20	438.30	448.35	2,094,656
2020-08-28	451.90	454.80	449.20	449.40	1,613,534
2020-08-27	452.90	453.10	447.00	450.35	1,532,140
2020-08-26	450.00	452.70	443.80	449.50	8,623,152
2020-08-25	463.60	465.70	443.80	450.40	2,414,926
2020-08-24	448.60	458.50	448.60	454.60	2,579,425
2020-08-21	441.60	449.10	441.60	446.10	2,452,486
2020-08-20	442.10	446.50	440.00	443.65	1,491,891
2020-08-19	444.90	449.20	440.80	448.50	964,386
2020-08-18	444.90	454.10	441.50	447.80	1,811,930
2020-08-17	443.40	451.90	443.40	449.05	1,121,363
2020-08-14	451.70	452.70	443.10	449.40	1,270,310
2020-08-13	453.60	457.70	451.70	452.30	1,207,723
2020-08-12	451.30	459.10	451.00	458.40	2,007,975
2020-08-11	451.50	459.20	449.00	450.20	1,494,878
2020-08-10	445.30	451.50	442.80	444.70	1,620,246
2020-08-07	444.60	447.60	442.80	444.75	1,248,892
2020-08-06	447.60	451.80	441.70	446.15	1,567,004
2020-08-05	454.30	454.30	445.80	450.95	3,939,844
2020-08-04	440.90	447.90	437.60	445.05	2,414,071
2020-08-03	430.40	439.20	421.10	438.90	2,621,828
2020-07-31	425.30	436.00	418.80	431.20	2,331,223
2020-07-30	449.20	449.20	420.20	436.20	1,543,778
2020-07-29	435.20	438.90	429.70	436.20	2,237,897
2020-07-28	431.60	438.00	429.50	435.35	2,864,512
2020-07-27	440.00	441.40	431.10	433.60	2,235,883
2020-07-24	431.40	441.50	430.90	441.05	2,713,817
2020-07-23	445.30	446.20	436.40	438.70	1,911,569
2020-07-22	433.40	440.40	429.60	436.70	1,665,207
2020-07-21	438.70	439.40	430.90	438.05	1,743,447
2020-07-20	428.70	435.20	426.10	432.45	685,821
2020-07-17	443.20	443.20	426.70	432.45	2,039,888
2020-07-16	428.90	434.00	426.80	432.25	1,515,906
2020-07-15	426.10	431.80	421.00	430.10	2,028,920
2020-07-14	412.20	425.20	408.80	423.10	1,980,110
2020-07-13	426.70	430.10	416.00	419.05	1,562,622
2020-07-10	404.50	419.90	403.80	418.15	2,107,751
2020-07-09	424.20	424.20	411.60	412.70	1,680,632
2020-07-08	422.50	423.70	417.70	419.75	1,543,048
2020-07-07	432.10	432.10	421.90	428.25	2,862,057
2020-07-06	421.40	431.20	421.40	426.75	3,015,644
2020-07-03	423.40	424.20	409.50	412.65	1,542,812
2020-07-02	416.70	424.30	415.20	422.40	2,235,718
2020-07-01	410.40	415.70	403.70	413.15	8,426,905
2020-06-30	413.20	419.40	409.50	418.60	968,339
2020-06-29	412.80	421.30	407.30	416.70	1,083,782
2020-06-26	424.90	425.30	415.40	419.50	1,069,017
2020-06-25	415.20	419.40	406.80	413.15	1,068,007
2020-06-24	421.70	424.40	411.00	425.65	1,327,451
2020-06-23	423.80	429.10	419.70	425.65	2,918,266
2020-06-22	415.70	419.10	412.50	415.85	2,090,569
2020-06-19	421.80	423.00	414.30	418.80	1,922,141
2020-06-18	411.80	420.30	408.90	415.25	1,648,784
2020-06-17	415.60	425.60	412.30	416.75	1,408,606
2020-06-16	425.40	425.40	412.70	416.75	891,781
2020-06-15	393.20	410.00	392.00	408.10	2,253,220
2020-06-12	395.60	415.10	394.00	405.45	1,639,375
2020-06-11	408.80	412.20	401.50	404.55	2,349,644
2020-06-10	418.00	427.70	416.10	418.70	2,873,438
2020-06-09	422.10	425.80	412.60	416.95	2,668,670
2020-06-08	434.10	435.00	421.10	423.90	2,677,493
2020-06-05	432.60	440.40	429.40	436.85	3,579,922
2020-06-04	427.40	432.40	422.50	428.45	2,406,104
2020-06-03	418.00	433.40	414.40	432.15	2,180,078
2020-06-02	410.30	419.20	405.30	412.50	2,780,756
2020-06-01	398.80	406.80	395.10	406.15	2,612,267
2020-05-29	399.30	401.10	393.30	405.55	1,609,955
2020-05-28	411.60	414.00	395.20	405.55	2,882,697
2020-05-27	399.80	410.80	394.90	392.25	5,027,510
2020-05-26	385.80	393.60	379.80	392.25	2,914,526
2020-05-22	373.70	379.60	369.00	378.05	816,480
2020-05-21	376.50	382.50	373.60	378.05	3,783,913
2020-05-20	366.50	380.10	361.80	378.70	9,197,071
2020-05-19	379.20	383.70	367.10	370.75	2,785,037
2020-05-18	359.70	371.50	358.70	370.75	1,410,912
2020-05-15	360.60	368.40	359.90	361.95	2,993,216
2020-05-14	364.00	366.20	352.50	363.00	2,763,702
2020-05-13	376.60	378.00	368.30	369.75	2,684,800
2020-05-12	387.00	389.40	381.70	385.10	3,509,161
2020-05-11	399.70	399.80	381.50	383.20	3,736,871
2020-05-07	385.90	397.30	378.70	394.55	6,968,154
2020-05-06	358.30	377.50	356.50	371.30	7,390,403
2020-05-05	355.30	357.90	349.30	355.20	2,952,815
2020-05-04	358.60	360.30	348.10	354.25	2,440,594
2020-05-01	351.30	359.00	349.00	356.45	1,857,256
2020-04-30	373.00	375.50	362.10	370.60	1,675,677
2020-04-29	370.40	374.20	365.60	370.60	5,212,355
2020-04-28	347.70	370.80	347.70	345.20	2,612,847
2020-04-27	353.60	357.10	343.90	345.20	2,901,351
2020-04-24	335.70	354.20	332.30	348.10	2,703,228
2020-04-23	347.60	351.70	339.40	339.60	11,761,959
2020-04-22	350.10	353.10	342.40	345.75	6,310,628
2020-04-21	342.70	349.70	341.20	345.75	3,945,446
2020-04-20	360.00	362.40	349.20	349.40	2,814,774
2020-04-17	357.10	360.60	349.80	354.70	5,707,335
2020-04-16	361.80	361.80	344.90	348.95	4,832,993
2020-04-15	367.70	369.30	346.90	360.95	5,901,036
2020-04-14	385.60	389.10	360.00	380.95	3,824,176
2020-04-10	388.60	388.60	380.95	380.95	0
2020-04-09	388.60	395.60	375.10	380.95	8,067,841
2020-04-08	387.00	398.80	372.10	379.30	5,925,064
2020-04-07	400.70	416.90	394.10	387.65	2,388,826
2020-04-06	386.20	398.90	381.40	371.95	2,074,908
2020-04-03	392.40	394.10	378.00	395.30	599,999
2020-04-03	392.40	394.10	371.10	371.95	5,076,056
2020-04-02	395.30	406.80	389.10	395.30	3,496,644
2020-04-02	395.30	406.80	389.10	391.95	1,765,658
2020-04-01	401.50	406.90	391.70	395.30	4,337,406
2020-04-01	401.50	406.90	391.70	421.30	1,975,392
2020-03-31	427.00	436.60	414.30	421.05	1,138,315
2020-03-30	431.50	434.40	412.90	429.80	1,394,261
2020-03-27	427.10	429.30	411.90	429.80	1,805,683
2020-03-26	405.30	440.90	394.50	419.00	3,847,275
2020-03-25	399.90	431.00	384.40	379.20	2,204,274
2020-03-24	350.60	376.40	335.20	325.40	2,055,693
2020-03-23	331.20	339.50	321.20	355.00	1,080,662
2020-03-20	387.50	393.80	363.00	362.00	1,863,375
2020-03-19	354.60	354.60	327.10	351.60	1,279,606
2020-03-18	360.00	364.90	337.60	366.50	1,246,607
2020-03-17	411.20	418.30	357.30	394.45	3,094,950
2020-03-16	404.10	417.20	383.70	426.05	2,219,767
2020-03-13	443.30	456.50	425.20	431.20	2,391,856
2020-03-12	455.70	459.90	441.10	478.35	1,351,885
2020-03-11	480.30	486.40	473.30	476.35	4,273,652
2020-03-10	477.40	488.60	470.40	473.50	4,379,264
2020-03-09	488.10	492.20	465.00	496.90	2,942,908
2020-03-06	502.60	503.00	490.30	496.90	3,247,719
2020-03-05	520.00	521.80	508.60	534.00	3,517,830
2020-03-04	521.80	535.60	519.60	521.50	1,555,708
2020-03-03	524.60	531.00	519.60	515.40	2,081,973
2020-03-02	525.60	530.60	505.00	516.80	4,148,262
2020-02-28	528.00	528.00	507.80	532.40	3,932,435
2020-02-27	537.20	548.20	529.00	532.60	2,372,858
2020-02-26	536.20	537.80	524.80	536.80	1,166,722
2020-02-25	549.20	553.60	537.40	549.40	1,710,684
2020-02-24	558.00	560.40	547.40	568.60	3,212,930
2020-02-21	571.80	573.20	566.00	568.60	6,264,649
2020-02-20	574.80	577.80	570.80	572.30	1,817,297
2020-02-19	572.40	575.00	567.60	572.80	1,259,018
2020-02-18	566.80	571.40	565.60	569.60	2,343,456
2020-02-17	576.40	576.80	569.20	570.40	1,449,991
2020-02-14	582.20	585.60	574.60	576.00	3,501,932
2020-02-13	578.60	582.00	574.20	576.00	3,080,530
2020-02-12	574.00	582.80	572.40	582.00	1,669,023
2020-02-11	570.00	573.80	567.80	572.50	1,470,765
2020-02-10	560.00	568.40	560.00	566.20	947,173
2020-02-07	561.60	566.80	561.00	564.20	1,585,765
2020-02-06	561.80	570.00	559.40	567.20	1,859,442
2020-02-05	548.20	560.00	548.00	558.30	2,108,894
2020-02-04	549.40	554.20	548.40	550.60	1,849,855
2020-02-03	552.20	555.40	547.20	549.60	2,205,515
2020-01-31	561.20	561.20	549.40	555.20	696,364
2020-01-30	555.00	559.40	550.20	555.20	604,861
2020-01-29	554.80	558.40	550.40	558.00	1,973,114
2020-01-28	542.00	552.20	540.40	551.40	2,065,415
2020-01-27	547.60	548.00	541.20	542.40	1,416,121
2020-01-24	555.80	557.40	552.40	552.60	1,588,024
2020-01-23	556.00	556.00	549.60	549.80	1,329,509
2020-01-22	553.80	555.20	549.40	553.70	1,709,947
2020-01-21	551.00	553.40	548.80	549.50	1,481,265
2020-01-20	554.80	557.40	554.00	555.50	1,295,574
2020-01-17	556.80	559.00	552.40	557.00	2,689,684
2020-01-16	558.20	558.20	553.00	554.40	1,724,052
2020-01-15	558.80	562.00	554.00	556.50	4,381,996
2020-01-14	563.40	568.40	562.40	562.70	1,838,021
2020-01-13	569.60	572.20	565.20	566.60	1,537,821
2020-01-10	569.80	570.40	565.00	569.60	1,764,785
2020-01-09	569.80	572.40	560.40	564.80	1,715,262
2020-01-08	560.40	570.60	557.00	566.90	1,526,598
2020-01-07	564.60	573.20	563.00	565.60	1,922,793
2020-01-06	560.20	566.20	555.00	559.80	1,235,065
2020-01-03	559.80	567.00	559.80	566.20	1,133,969
2020-01-02	564.80	573.40	564.80	568.80	1,425,487
2020-01-01	563.80	564.80	563.80	564.80	0
2019-12-31	563.80	566.20	560.40	564.80	451,056
2019-12-30	566.60	569.80	565.20	566.60	745,780
2019-12-27	570.00	573.60	568.00	569.90	1,086,843
2019-12-25	564.80	566.20	564.80	566.20	0
2019-12-24	564.80	572.00	563.00	566.20	324,602
2019-12-23	552.60	566.00	552.20	565.70	2,141,700
2019-12-20	558.60	558.60	550.80	555.40	3,588,888
2019-12-19	561.40	561.40	553.20	556.00	3,675,955
2019-12-18	567.60	567.60	559.40	561.10	1,946,881
2019-12-17	581.80	581.80	565.80	566.60	3,147,393
2019-12-16	570.00	582.40	570.00	577.60	2,409,129
2019-12-13	554.00	570.20	551.40	568.60	5,721,244
2019-12-12	532.60	546.60	532.60	544.30	2,363,378
2019-12-11	545.00	545.60	531.00	532.30	6,724,754
2019-12-10	548.40	549.40	541.00	545.40	1,553,363
2019-12-09	540.00	548.00	540.00	545.60	1,104,907
2019-12-06	539.60	542.80	537.00	535.80	392,093
2019-12-05	539.00	541.00	535.60	534.30	729,894
2019-12-04	529.00	536.80	528.80	534.30	2,118,127
2019-12-03	538.40	542.20	524.60	529.50	4,746,327
2019-12-02	550.20	556.60	539.80	540.80	2,605,503
2019-11-29	554.00	560.40	551.40	554.00	1,853,841
2019-11-28	557.40	560.00	555.40	558.90	818,073
2019-11-27	560.00	560.00	555.60	557.20	1,707,241
2019-11-26	552.00	556.60	550.40	555.70	2,588,621
2019-11-25	546.00	551.80	546.00	551.20	944,479
2019-11-22	539.20	546.60	537.20	545.00	1,809,435
2019-11-21	535.40	538.80	532.40	535.60	1,832,010
2019-11-20	539.00	539.00	532.60	538.60	6,008,092
2019-11-19	538.60	549.00	538.60	541.00	1,663,322
2019-11-18	541.40	543.20	536.00	538.70	3,917,766
2019-11-15	543.20	543.60	534.80	537.40	1,582,230
2019-11-14	543.00	548.00	537.60	537.50	1,952,412
2019-11-13	545.40	546.20	532.80	543.70	1,557,060
2019-11-12	542.20	549.40	542.20	548.00	1,604,965
2019-11-11	543.80	549.00	539.20	546.50	1,371,869
2019-11-08	552.80	553.00	545.60	547.60	2,206,150
2019-11-07	536.20	557.00	535.20	550.60	4,963,173
2019-11-06	537.20	538.20	529.60	531.90	2,231,369
2019-11-05	540.00	540.00	532.60	535.00	1,756,445
2019-11-04	530.80	539.80	529.60	533.90	5,470,341
2019-11-01	522.20	527.80	519.40	526.30	1,730,830
2019-10-31	520.00	524.00	517.20	523.10	1,477,735
2019-10-30	519.40	525.80	519.20	522.50	1,081,315
2019-10-29	524.80	526.20	519.20	526.90	691,405
2019-10-28	522.40	527.20	521.80	526.90	1,145,062
2019-10-25	526.60	528.60	519.80	522.60	1,419,900
2019-10-24	529.20	532.60	525.60	526.20	1,676,918
2019-10-23	528.60	528.60	523.20	527.20	1,795,700
2019-10-22	528.60	530.00	522.60	526.60	1,183,066
2019-10-21	526.40	535.60	526.40	528.10	1,812,273
2019-10-18	522.20	534.00	520.80	528.90	2,021,700
2019-10-17	519.40	529.40	513.80	525.10	2,607,949
2019-10-16	524.80	524.80	515.20	517.90	2,286,760
2019-10-15	521.00	523.20	514.80	515.40	3,213,881
2019-10-14	522.80	523.00	511.60	515.40	2,389,668
2019-10-11	504.80	524.20	504.80	522.00	3,418,071
2019-10-10	502.40	508.40	502.40	501.20	688,357
2019-10-09	502.40	507.20	501.00	501.20	1,208,445
2019-10-08	503.40	506.20	501.60	504.00	1,311,246
2019-10-07	501.80	506.80	501.40	504.60	1,239,034
2019-10-04	501.00	504.80	499.50	503.60	1,375,714
2019-10-03	506.40	508.80	497.20	502.80	1,937,751
2019-10-02	524.60	525.20	509.40	527.80	995,013
2019-10-01	536.00	536.00	527.40	527.80	1,604,926
2019-09-30	532.00	536.40	527.00	535.60	2,804,475
2019-09-27	526.80	534.80	526.80	533.30	2,572,160
2019-09-26	518.40	528.40	518.40	525.00	5,731,360
2019-09-25	518.80	519.20	513.60	518.70	2,040,207
2019-09-24	525.00	528.20	521.00	522.20	1,687,413
2019-09-23	528.60	534.80	519.60	525.50	2,433,987
2019-09-20	538.40	544.60	538.20	540.20	4,488,143
2019-09-19	533.40	540.20	531.00	539.60	1,510,066
2019-09-18	534.00	542.00	531.20	532.60	3,441,216
2019-09-17	533.00	536.40	529.80	533.70	1,786,454
2019-09-16	536.60	538.20	531.40	537.30	1,818,283
2019-09-13	533.80	541.60	533.60	541.20	3,418,955
2019-09-12	536.80	537.60	528.60	534.50	1,687,518
2019-09-11	523.00	540.00	523.00	533.70	5,569,276
2019-09-10	517.40	528.20	516.60	522.00	3,064,613
2019-09-09	525.00	526.00	517.80	523.40	1,913,270
2019-09-06	521.00	526.00	521.00	522.80	1,718,066
2019-09-05	516.80	522.80	513.60	520.60	3,426,937
2019-09-04	527.60	530.00	519.80	520.60	6,300,374
2019-09-03	530.80	531.00	522.80	523.70	1,502,090
2019-09-02	522.60	529.80	522.60	528.60	5,020,211
2019-08-30	524.60	524.60	520.80	520.90	807,601
2019-08-29	518.80	523.80	517.40	522.00	4,552,849
2019-08-28	523.40	527.60	517.60	522.00	1,248,141
2019-08-27	531.80	531.80	524.00	530.30	6,247,485
2019-08-23	536.00	540.60	533.80	534.20	481,218
2019-08-22	532.60	538.20	530.20	534.20	2,762,929
2019-08-21	525.40	539.00	524.80	535.90	2,254,806
2019-08-20	527.80	528.40	523.60	524.80	4,913,805
2019-08-19	523.40	529.00	522.60	527.50	2,231,481
2019-08-16	516.60	521.00	516.60	520.70	2,022,172
2019-08-15	515.40	520.40	512.40	517.20	2,290,744
2019-08-14	525.00	525.60	513.60	515.80	7,144,664
2019-08-13	523.40	526.60	515.60	523.30	2,218,075
2019-08-12	535.20	538.40	530.20	531.80	1,016,084
2019-08-09	533.60	537.00	531.00	533.80	2,176,722
2019-08-08	539.60	544.80	528.60	532.40	2,094,503
2019-08-07	537.80	542.80	534.60	540.10	4,148,481
2019-08-06	532.20	543.60	531.40	534.60	7,437,880
2019-08-05	538.00	539.00	528.40	534.80	4,029,743
2019-08-02	558.60	558.60	540.40	543.40	3,257,592
2019-08-01	562.20	590.40	557.20	560.90	5,526,219
2019-07-31	571.80	574.20	560.60	563.30	2,966,738
2019-07-30	585.00	585.00	569.80	573.20	2,521,908
2019-07-29	574.00	588.40	573.20	583.10	2,597,922
2019-07-26	577.40	577.80	571.40	577.60	1,651,316
2019-07-25	576.40	576.80	563.40	572.50	8,121,136
2019-07-24	576.00	579.60	568.80	572.70	1,566,981
2019-07-23	577.20	578.40	572.80	575.00	2,564,734
2019-07-22	580.60	581.20	571.60	572.40	1,452,836
2019-07-19	577.80	581.00	575.60	578.50	1,802,348
2019-07-18	571.60	575.60	568.40	574.40	9,299,690
2019-07-17	598.80	598.80	569.80	570.90	2,731,846
2019-07-16	593.80	600.20	593.60	597.00	1,901,572
2019-07-15	594.40	595.60	589.00	594.30	1,154,165
2019-07-12	579.00	592.40	579.00	592.20	1,794,364
2019-07-11	587.80	587.80	578.00	579.10	1,622,569
2019-07-10	583.80	587.60	583.80	584.80	1,114,933
2019-07-09	590.60	590.60	582.40	584.90	1,668,254
2019-07-08	587.60	591.00	586.00	590.60	2,870,924
2019-07-05	596.60	596.60	588.60	589.60	1,330,201
2019-07-04	591.80	598.40	591.80	594.70	948,357
2019-07-03	592.80	593.80	588.80	592.00	2,144,450
2019-07-02	594.00	595.40	587.00	590.00	1,786,102
2019-07-01	580.00	588.20	580.00	587.80	2,486,610
2019-06-28	569.80	577.20	569.80	575.60	2,106,398
2019-06-27	574.40	577.00	567.20	570.50	1,559,444
2019-06-26	573.00	580.00	572.60	575.00	2,268,069
2019-06-25	567.00	576.20	564.80	574.80	8,055,189
2019-06-24	569.60	574.40	567.60	569.10	1,935,646
2019-06-21	575.40	578.80	572.40	574.70	1,858,727
2019-06-20	572.60	578.80	571.00	574.70	1,706,538
2019-06-19	571.00	575.80	569.80	572.70	3,096,460
2019-06-18	574.80	575.40	566.60	573.20	2,382,007
2019-06-17	569.20	574.60	568.00	571.90	1,753,207
2019-06-14	572.40	573.40	568.20	570.40	1,635,543
2019-06-13	568.60	573.60	568.60	572.60	1,609,007
2019-06-12	571.20	573.60	569.40	571.50	1,984,778
2019-06-11	573.60	575.20	570.40	570.60	1,698,880
2019-06-10	580.00	581.20	570.60	572.80	1,594,652
2019-06-07	568.60	573.20	567.20	569.90	2,142,734
2019-06-06	562.20	568.80	562.20	566.10	1,647,682
2019-06-05	561.80	565.00	559.00	561.80	1,459,888
2019-06-04	545.20	561.00	544.20	560.70	2,224,277
2019-06-03	548.60	553.20	544.60	546.20	2,267,482
2019-05-31	551.00	552.60	547.40	554.00	686,769
2019-05-30	549.20	554.60	546.00	554.00	1,363,290
2019-05-29	551.80	554.40	544.20	544.90	1,344,744
2019-05-28	556.60	559.60	551.60	557.30	1,794,472
2019-05-24	551.60	556.80	551.40	555.20	1,591,276
2019-05-23	563.80	565.00	548.80	552.10	3,498,973
2019-05-22	569.40	570.20	564.60	565.80	4,231,050
2019-05-21	565.60	570.20	565.40	567.80	5,453,463
2019-05-20	564.20	565.80	556.80	563.60	1,829,975
2019-05-17	562.20	565.80	560.60	565.50	2,212,761
2019-05-16	551.00	564.60	547.20	563.80	2,384,664
2019-05-15	556.00	558.40	549.60	554.40	2,648,527
2019-05-14	551.60	556.20	547.80	555.00	2,689,962
2019-05-13	552.60	552.80	548.00	551.20	2,864,804
2019-05-10	548.20	560.60	548.00	553.70	4,841,683
2019-05-09	544.60	549.00	538.40	543.10	5,723,765
2019-05-08	532.60	534.40	525.20	532.40	2,962,152
2019-05-07	548.60	550.00	530.60	533.10	2,983,212
2019-05-03	543.80	550.60	542.00	550.10	2,491,041
2019-05-02	542.80	545.80	538.00	543.70	2,887,129
2019-05-01	536.00	545.00	536.00	543.60	1,644,775
2019-04-30	544.20	547.20	540.60	542.30	2,127,347
2019-04-29	547.60	547.60	541.60	544.80	1,277,213
2019-04-26	547.60	548.20	541.60	544.60	1,308,759
2019-04-25	549.00	549.00	543.80	545.20	2,022,983
2019-04-24	545.00	547.00	543.00	545.90	1,435,253
2019-04-23	546.80	548.00	542.80	547.00	2,156,621

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852