SCPA.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-04-15	214.50	214.50	214.50	214.50	0
2021-04-14	214.50	215.00	214.50	214.50	74,041
2021-04-13	215.00	215.00	214.50	214.50	242,376
2021-04-12	214.50	215.00	214.50	215.00	843,017
2021-04-09	215.00	215.00	214.50	215.00	651,158
2021-04-08	214.50	215.00	214.00	215.00	2,774,703
2021-04-07	214.50	215.00	214.50	215.00	152,349
2021-04-06	215.00	215.00	214.50	215.00	11,639,390
2021-04-05	215.00	215.00	215.00	215.00	0
2021-04-02	215.00	215.00	215.00	215.00	0
2021-04-01	215.00	215.00	214.50	215.00	2,184,814
2021-03-31	214.50	215.00	214.50	214.50	7,307,961
2021-03-30	214.50	215.00	214.00	214.00	463,412
2021-03-29	214.50	214.50	214.00	214.50	166,139
2021-03-26	214.50	215.00	214.00	215.00	812,610
2021-03-25	214.50	214.50	214.00	214.00	120,077
2021-03-24	214.50	214.50	214.00	214.00	507,322
2021-03-23	214.50	214.50	214.00	214.00	307,084
2021-03-22	214.50	214.50	214.00	214.00	127,899
2021-03-19	215.00	215.00	214.00	214.00	583,204
2021-03-18	214.50	214.50	214.00	214.00	22,464,547
2021-03-17	213.50	216.00	212.00	214.00	9,364,075
2021-03-16	212.50	213.50	212.50	213.50	554,508
2021-03-15	213.00	213.50	212.50	213.00	584,087
2021-03-12	213.00	213.00	212.50	212.50	5,205,631
2021-03-11	212.50	213.00	212.50	213.00	3,707,867
2021-03-10	213.00	213.00	212.50	213.00	3,905,529
2021-03-09	213.50	215.00	211.50	212.50	1,478,856
2021-03-08	212.50	213.00	212.00	212.50	1,605,585
2021-03-05	218.00	218.00	212.00	212.00	8,327,309
2021-03-04	214.50	215.50	214.00	214.50	2,000,810
2021-03-03	215.50	216.00	214.50	215.00	4,444,884
2021-03-02	216.00	216.00	215.00	215.00	5,969,135
2021-03-01	216.00	217.50	215.00	215.50	1,648,308
2021-02-26	215.50	217.00	214.00	217.00	455,016
2021-02-25	215.00	217.50	214.50	215.00	305,991
2021-02-24	219.50	219.50	214.00	216.00	1,800,663
2021-02-23	220.50	221.00	216.00	216.00	4,184,224
2021-02-22	222.00	222.00	220.00	221.00	595,787
2021-02-19	222.00	222.00	220.00	222.00	1,933,203
2021-02-18	220.50	222.50	219.50	221.00	2,824,897
2021-02-17	221.50	223.00	220.00	222.00	477,705
2021-02-16	224.50	224.50	221.50	224.00	322,247
2021-02-15	221.50	223.00	221.00	223.00	255,680
2021-02-12	224.00	224.00	221.00	221.00	876,385
2021-02-11	223.50	223.50	220.50	223.00	1,292,172
2021-02-10	220.50	221.50	220.00	220.00	1,522,637
2021-02-09	222.00	222.50	220.50	222.00	999,507
2021-02-08	220.50	226.00	220.50	222.00	499,987
2021-02-05	228.00	228.00	223.00	226.50	215,008
2021-02-04	226.50	230.00	222.50	228.50	534,198
2021-02-03	219.50	226.50	219.00	224.50	2,924,310
2021-02-02	219.00	220.00	219.00	220.00	2,799,558
2021-02-01	218.50	221.00	218.50	219.00	2,906,814
2021-01-29	220.00	222.00	217.50	218.50	3,373,192
2021-01-28	220.50	223.00	220.00	220.00	8,688,480
2021-01-27	216.50	225.00	216.50	221.00	22,362,801
2021-01-26	175.20	177.20	174.40	177.00	94,262
2021-01-25	182.00	182.00	174.60	176.00	760,211
2021-01-22	180.20	181.80	179.00	179.00	176,714
2021-01-21	182.00	184.00	180.00	181.00	296,382
2021-01-20	178.00	183.60	178.00	179.60	324,888
2021-01-19	180.20	181.80	177.80	179.00	800,282
2021-01-18	179.80	181.80	177.60	179.40	109,117
2021-01-15	185.00	185.00	177.00	177.00	299,669
2021-01-14	183.20	186.20	182.00	183.60	152,317
2021-01-13	180.20	184.60	180.20	181.00	131,934
2021-01-12	185.00	185.00	180.20	182.00	282,654
2021-01-11	186.00	186.00	180.60	181.40	195,152
2021-01-08	188.00	189.80	181.80	183.00	293,088
2021-01-07	187.20	188.00	185.00	186.00	214,422
2021-01-06	183.20	188.60	183.00	186.60	266,845
2021-01-05	184.40	185.80	180.20	183.20	348,037
2021-01-04	190.00	193.60	183.60	185.00	680,950
2021-01-01	186.00	186.00	186.00	186.00	0
2020-12-31	186.00	187.60	185.80	186.00	91,244
2020-12-30	184.00	185.40	183.00	183.60	96,648
2020-12-29	183.80	189.00	181.00	184.80	307,589
2020-12-28	180.20	180.20	180.20	180.20	0
2020-12-25	180.20	180.20	180.20	180.20	0
2020-12-24	181.80	183.40	180.20	180.20	187,001
2020-12-23	183.80	183.80	178.80	178.80	336,108
2020-12-22	177.20	188.20	177.20	182.00	407,828
2020-12-21	177.00	179.80	172.20	177.80	413,876
2020-12-18	186.20	189.80	177.00	177.60	1,028,694
2020-12-17	181.40	188.00	175.40	186.40	600,568
2020-12-16	171.20	180.00	170.80	176.80	393,612
2020-12-15	176.00	181.80	167.60	170.00	671,618
2020-12-14	163.00	177.00	162.60	175.20	300,997
2020-12-11	159.20	163.00	159.00	162.60	343,997
2020-12-10	156.00	162.80	153.40	160.00	1,253,354
2020-12-09	156.00	158.20	152.60	157.00	906,831
2020-12-08	158.40	161.60	151.00	152.40	330,168
2020-12-07	160.80	161.60	156.00	157.00	95,801
2020-12-04	160.40	168.00	157.00	158.00	358,228
2020-12-03	158.20	162.60	155.20	160.40	259,849
2020-12-02	163.40	163.40	156.20	158.00	253,977
2020-12-01	159.20	164.80	157.20	159.00	198,413
2020-11-30	158.00	163.40	157.00	159.00	274,881
2020-11-27	162.00	163.60	156.00	160.40	322,572
2020-11-26	163.80	165.40	163.00	164.40	245,524
2020-11-25	168.20	171.60	163.20	163.20	542,855
2020-11-24	164.20	171.20	164.00	168.60	373,170
2020-11-23	162.80	166.80	162.60	166.80	936,861
2020-11-20	157.00	163.20	157.00	161.00	620,814
2020-11-19	161.20	165.80	160.20	160.20	358,627
2020-11-18	159.20	163.80	156.00	162.00	556,305
2020-11-17	156.00	164.00	153.40	162.80	1,095,402
2020-11-16	151.80	155.00	150.00	151.80	493,731
2020-11-13	145.00	149.40	145.00	148.40	187,367
2020-11-12	144.00	150.60	143.60	146.00	943,911
2020-11-11	142.00	143.60	140.40	142.80	462,487
2020-11-10	134.80	142.00	134.80	142.00	308,707
2020-11-09	121.20	134.80	119.40	133.80	911,578
2020-11-06	120.40	120.40	118.40	120.00	309,461
2020-11-05	118.20	121.20	118.20	120.00	353,612
2020-11-04	122.60	122.60	118.40	118.40	138,636
2020-11-03	122.60	123.00	117.80	120.00	150,256
2020-11-02	123.20	123.80	120.20	120.40	171,222
2020-10-30	117.20	122.20	117.20	121.00	121,494
2020-10-29	125.20	125.20	118.00	119.00	264,276
2020-10-28	127.80	127.80	121.00	124.80	1,445,094
2020-10-27	132.00	132.00	126.00	128.00	298,902
2020-10-26	137.00	137.00	129.20	131.00	235,916
2020-10-23	134.00	135.00	131.80	134.00	248,729
2020-10-22	133.80	133.80	130.00	132.00	301,868
2020-10-21	131.60	132.60	130.00	130.80	163,038
2020-10-20	132.80	132.80	130.00	130.80	148,696
2020-10-16	134.80	134.80	128.40	130.80	243,824
2020-10-15	134.40	134.40	128.00	128.00	628,970
2020-10-14	136.80	136.80	132.20	133.00	458,110
2020-10-13	137.00	139.00	132.00	136.40	1,029,773
2020-10-12	125.00	125.00	122.20	123.40	147,430
2020-10-09	120.80	124.40	120.20	124.00	254,064
2020-10-08	124.60	124.60	118.00	120.40	189,828
2020-10-07	120.00	120.00	115.20	119.40	384,578
2020-10-06	120.00	121.00	116.20	117.00	173,271
2020-10-05	120.00	120.00	116.00	120.00	359,339
2020-10-02	118.00	120.00	115.20	117.20	280,328
2020-10-01	122.00	122.00	117.40	119.40	560,494
2020-09-30	122.80	123.00	116.40	117.00	248,577
2020-09-29	117.00	122.00	116.20	121.40	170,842
2020-09-28	113.80	117.00	113.60	117.00	138,711
2020-09-25	112.40	113.80	109.40	113.00	185,952
2020-09-24	114.60	114.60	109.20	110.00	278,240
2020-09-23	113.20	116.20	113.20	113.20	428,869
2020-09-22	112.20	114.80	111.00	114.00	443,559
2020-09-21	116.00	116.00	106.00	111.80	1,063,367
2020-09-18	116.40	116.40	112.40	116.00	326,897
2020-09-17	114.60	118.00	114.60	116.00	135,628
2020-09-16	116.60	118.00	115.00	117.20	235,883
2020-09-15	118.40	118.40	115.00	116.60	202,895
2020-09-14	117.00	118.00	115.20	117.00	284,541
2020-09-11	117.80	118.40	116.60	117.20	141,329
2020-09-10	117.80	119.00	116.00	118.30	146,738
2020-09-09	116.60	119.20	116.00	118.30	568,956
2020-09-08	116.00	119.80	115.00	117.70	700,629
2020-09-07	119.20	119.20	114.00	116.90	205,283
2020-09-04	117.80	119.80	116.40	117.10	370,963
2020-09-03	117.00	120.00	117.00	117.50	878,811
2020-09-02	116.00	118.00	115.00	116.70	240,539
2020-09-01	114.20	116.20	114.00	115.50	255,091
2020-08-28	116.00	117.20	114.20	114.60	311,481
2020-08-27	114.00	118.60	113.00	116.30	424,897
2020-08-26	114.20	118.00	113.00	113.40	258,525
2020-08-25	116.40	116.40	112.20	113.50	226,834
2020-08-24	117.00	117.00	114.20	115.40	180,477
2020-08-21	118.00	118.60	115.00	115.30	550,994
2020-08-20	114.20	119.00	112.60	117.70	623,425
2020-08-19	114.80	117.20	112.00	115.60	300,715
2020-08-18	117.00	117.00	111.00	112.20	424,007
2020-08-17	117.00	117.00	112.60	113.20	405,079
2020-08-14	119.80	120.00	115.60	116.10	1,045,010
2020-08-13	115.60	123.20	114.60	121.90	1,525,550
2020-08-12	115.80	115.80	113.60	114.40	626,405
2020-08-11	121.20	122.20	114.00	114.30	1,631,096
2020-08-10	124.00	131.60	118.20	121.10	1,193,983
2020-08-07	105.00	129.80	104.80	126.30	4,148,719
2020-08-06	92.80	94.70	89.10	90.35	752,533
2020-08-05	94.40	94.40	88.80	92.55	1,469,844
2020-08-04	88.10	95.90	88.10	91.55	717,036
2020-08-03	87.00	89.00	85.00	88.70	351,754
2020-07-31	84.80	88.40	84.00	87.10	2,863,217
2020-07-30	88.20	89.60	83.40	89.00	343,514
2020-07-29	95.60	95.60	88.00	89.00	590,333
2020-07-28	92.10	95.90	88.10	91.05	507,845
2020-07-27	92.20	93.00	89.20	91.55	239,610
2020-07-24	92.10	95.90	89.90	95.00	458,042
2020-07-23	90.00	94.50	90.00	92.15	263,179
2020-07-22	90.00	94.60	90.00	92.10	185,643
2020-07-21	91.90	92.50	88.10	90.40	781,209
2020-07-20	92.00	95.50	90.10	94.25	263,485
2020-07-17	97.20	97.20	92.20	94.25	339,216
2020-07-16	97.50	97.50	94.70	95.15	677,278
2020-07-15	96.00	98.70	94.90	97.40	1,735,121
2020-07-14	95.60	96.20	92.90	95.55	1,579,195
2020-07-13	95.80	97.00	93.60	95.25	730,703
2020-07-10	96.70	96.70	89.10	91.15	942,851
2020-07-09	97.30	99.00	93.80	95.40	1,865,696
2020-07-08	97.30	101.20	95.20	96.30	496,825
2020-07-07	100.00	103.80	97.40	98.15	516,902
2020-07-06	99.90	105.00	95.20	99.05	908,054
2020-07-03	100.00	100.00	95.30	95.95	259,794
2020-07-02	95.60	98.80	95.30	98.05	486,979
2020-06-30	104.00	104.00	96.40	100.90	369,832
2020-06-29	99.00	99.90	96.00	98.40	970,579
2020-06-26	97.90	102.00	97.20	97.65	338,739
2020-06-25	97.30	102.00	96.50	98.40	2,408,719
2020-06-24	104.80	105.40	91.10	104.00	2,050,320
2020-06-23	115.00	115.00	99.00	104.00	3,837,035
2020-06-22	116.40	123.00	116.40	119.90	581,942
2020-06-19	121.40	122.00	118.00	121.10	827,635
2020-06-18	119.60	122.40	115.40	121.00	1,431,138
2020-06-17	115.80	121.20	114.20	113.90	1,547,924
2020-06-16	114.00	116.60	112.20	113.90	535,911
2020-06-15	113.80	113.80	108.40	113.00	485,848
2020-06-12	108.60	111.60	107.00	109.80	365,578
2020-06-11	114.20	114.20	109.40	110.20	531,167
2020-06-10	121.00	121.00	113.60	116.30	573,650
2020-06-09	130.80	130.80	118.00	120.60	810,885
2020-06-08	121.80	133.00	121.40	125.00	1,937,740
2020-06-05	115.40	122.00	114.60	119.50	1,119,656
2020-06-04	108.20	115.00	107.80	113.90	767,752
2020-06-03	110.00	111.80	107.40	109.50	1,830,567
2020-06-02	105.00	110.80	105.00	108.60	1,111,270
2020-05-29	107.80	107.80	102.40	105.80	747,651
2020-05-28	107.40	111.80	105.40	105.80	570,345
2020-05-27	108.60	108.60	104.00	103.30	544,135
2020-05-26	110.00	111.40	102.00	103.30	1,175,365
2020-05-22	107.40	109.60	102.40	107.60	415,792
2020-05-21	114.00	114.00	106.40	107.60	836,585
2020-05-20	118.20	118.20	107.20	108.60	942,284
2020-05-19	105.00	118.60	105.00	116.50	1,705,680
2020-05-18	105.80	110.20	104.00	108.60	1,904,372
2020-05-15	106.60	106.60	105.00	105.40	1,388,628
2020-05-14	105.00	111.20	103.00	106.20	2,637,419
2020-05-13	109.00	109.80	99.60	106.90	977,154
2020-05-12	114.00	114.00	110.00	110.70	527,732
2020-05-11	115.00	118.60	109.80	113.70	537,362
2020-05-07	116.00	119.60	115.20	116.90	254,431
2020-05-06	111.00	115.80	109.40	114.30	771,498
2020-05-05	114.00	114.00	103.20	108.90	631,191
2020-05-04	109.60	112.20	107.60	111.40	786,112
2020-04-30	118.60	121.80	114.80	119.40	526,778
2020-04-29	116.40	122.00	115.20	119.40	841,033
2020-04-28	108.60	115.80	107.80	106.30	535,256
2020-04-27	112.20	112.40	105.60	106.30	1,797,831
2020-04-24	116.00	116.00	108.60	109.30	503,347
2020-04-23	116.00	116.80	113.00	113.90	1,900,394
2020-04-22	121.40	121.40	111.40	116.90	187,692
2020-04-21	122.80	128.40	116.40	116.90	674,817
2020-04-20	115.00	124.80	110.20	123.50	4,754,726
2020-04-17	111.00	112.80	109.80	109.80	592,005
2020-04-16	106.40	111.00	106.00	110.10	710,142
2020-04-15	113.60	113.60	103.00	108.20	806,303
2020-04-14	110.80	114.80	107.80	109.00	1,145,369
2020-04-10	105.60	109.00	105.60	109.00	0
2020-04-09	105.60	111.60	103.20	109.00	1,459,595
2020-04-08	107.60	108.80	104.40	105.20	457,873
2020-04-07	109.00	109.00	105.60	107.20	470,606
2020-04-06	104.80	111.40	104.20	100.60	653,059
2020-04-03	102.40	102.40	98.10	100.00	44,231
2020-04-03	102.40	104.80	98.10	100.60	616,427
2020-04-02	103.80	105.00	99.00	100.00	447,536
2020-04-02	103.80	105.00	100.20	103.00	186,938
2020-04-01	107.20	107.20	101.20	103.00	942,748
2020-04-01	107.20	107.20	101.20	112.40	732,687
2020-03-31	107.40	114.40	105.40	105.70	1,478,824
2020-03-30	102.00	105.40	98.70	106.20	490,347
2020-03-27	104.00	110.00	103.40	103.90	241,827
2020-03-26	116.60	117.60	98.90	112.50	520,497
2020-03-25	110.00	116.20	109.40	105.80	1,321,014
2020-03-24	107.00	107.20	101.60	102.10	116,599
2020-03-23	120.00	123.20	108.20	123.80	224,728
2020-03-20	123.00	132.00	123.00	129.40	89,044
2020-03-19	140.00	140.00	123.00	134.40	234,012
2020-03-18	125.60	133.40	120.40	130.20	54,988
2020-03-17	117.00	124.40	110.20	120.40	462,746
2020-03-16	108.00	122.00	94.40	107.20	580,839
2020-03-13	110.00	111.40	90.00	110.70	624,954
2020-03-12	125.00	125.20	112.60	129.00	114,429
2020-03-11	141.80	141.80	132.80	138.20	97,462
2020-03-10	139.20	149.00	132.20	142.10	309,249
2020-03-09	143.00	150.00	130.00	155.60	900,459
2020-03-06	160.20	160.20	153.00	155.60	332,723
2020-03-05	173.00	173.00	161.20	165.40	110,430
2020-03-04	172.60	173.60	163.00	176.50	394,570
2020-03-03	163.20	177.00	161.00	167.20	212,855
2020-03-02	168.20	169.80	155.80	167.20	286,865
2020-02-28	161.20	169.40	155.20	177.80	478,278
2020-02-27	182.00	182.00	176.00	187.10	277,951
2020-02-26	189.40	189.40	178.40	189.10	450,592
2020-02-25	195.00	195.00	188.40	189.80	433,455
2020-02-24	195.60	197.20	187.20	196.00	560,391
2020-02-21	199.40	199.80	195.00	196.00	331,550
2020-02-20	196.60	202.50	196.60	198.90	394,409
2020-02-19	198.00	201.00	194.60	195.50	639,635
2020-02-18	190.60	198.00	186.80	195.40	672,761
2020-02-17	194.80	197.80	191.00	193.90	306,371
2020-02-14	190.80	198.00	190.80	193.10	445,674
2020-02-13	193.20	196.00	185.20	192.90	1,146,085
2020-02-12	192.00	208.00	170.00	188.90	4,976,000
2020-02-11	266.50	277.50	264.00	272.00	134,978
2020-02-10	266.50	268.00	260.00	266.25	156,186
2020-02-07	258.50	271.00	258.50	266.50	263,469
2020-02-06	252.50	262.00	245.50	261.00	323,330
2020-02-05	253.00	253.00	242.50	244.00	136,691
2020-02-04	250.50	258.50	248.00	248.25	65,597
2020-02-03	249.00	254.50	244.50	249.50	188,305
2020-01-31	255.00	255.00	246.50	256.50	120,550
2020-01-30	258.00	262.00	255.00	256.50	100,688
2020-01-29	258.50	265.00	255.50	261.50	413,121
2020-01-28	258.50	266.00	253.50	255.25	197,557
2020-01-27	272.00	272.00	259.00	264.00	624,923
2020-01-24	285.00	285.00	266.50	268.25	288,352
2020-01-23	280.00	281.00	274.00	275.75	131,037
2020-01-22	283.00	293.50	279.50	281.00	206,524
2020-01-21	285.50	293.50	276.00	291.00	332,187
2020-01-20	275.00	284.50	275.00	281.00	359,801
2020-01-17	283.00	287.50	277.50	283.25	661,290
2020-01-16	282.00	289.50	275.00	282.75	314,650
2020-01-15	280.00	295.00	276.50	283.50	523,087
2020-01-14	264.50	278.50	264.00	276.00	280,354
2020-01-13	265.00	265.00	261.00	264.50	255,454
2020-01-10	257.00	261.00	255.00	260.25	148,428
2020-01-09	259.50	259.50	253.00	255.00	217,320
2020-01-08	250.00	256.50	249.00	254.50	272,882
2020-01-07	247.00	255.00	246.00	251.75	725,024
2020-01-06	245.50	250.00	240.00	247.75	169,482
2020-01-03	255.00	255.00	240.50	242.50	267,116
2020-01-02	243.00	250.00	240.00	243.00	224,448
2020-01-01	249.50	249.50	245.50	245.50	0
2019-12-31	249.50	250.00	244.00	245.50	117,369
2019-12-30	246.50	253.50	243.00	247.25	200,741
2019-12-27	238.00	247.00	235.00	243.75	94,609
2019-12-25	242.00	242.00	240.50	240.50	0
2019-12-24	242.00	247.00	238.00	240.50	119,222
2019-12-23	240.00	241.50	230.00	237.25	174,471
2019-12-20	240.00	240.00	230.00	231.00	315,629
2019-12-19	240.00	240.00	233.00	237.00	353,224
2019-12-18	234.00	240.00	227.00	238.50	737,473
2019-12-17	220.00	231.50	217.00	226.75	569,030
2019-12-16	233.00	245.50	223.50	224.50	763,226
2019-12-13	245.00	249.00	232.50	233.50	467,578
2019-12-12	228.00	242.00	228.00	233.75	165,976
2019-12-11	232.00	234.00	230.50	231.75	272,266
2019-12-10	243.50	244.50	231.00	234.00	314,536
2019-12-09	247.00	247.00	242.50	243.50	806,101
2019-12-06	247.00	249.50	242.50	245.25	49,272
2019-12-05	248.00	248.00	241.00	245.50	117,286
2019-12-04	239.50	250.00	239.50	245.50	156,199
2019-12-03	247.00	247.00	238.00	240.25	708,190
2019-12-02	245.00	252.50	241.50	243.00	229,482
2019-11-29	243.00	251.50	242.00	250.75	322,100
2019-11-28	243.00	244.50	239.00	243.50	292,789
2019-11-27	243.00	243.00	234.00	239.25	207,666
2019-11-26	232.00	240.00	232.00	238.75	343,663
2019-11-25	241.50	242.00	232.00	237.25	170,683
2019-11-22	243.00	243.00	237.00	237.50	219,096
2019-11-21	239.00	242.00	233.50	239.50	153,505
2019-11-20	239.00	239.00	231.50	233.00	146,786
2019-11-19	230.00	238.50	229.50	237.75	400,815
2019-11-18	236.00	236.00	225.00	230.75	170,160
2019-11-15	232.50	238.50	230.00	231.00	202,128
2019-11-14	218.00	232.50	216.00	230.75	2,163,409
2019-11-13	225.00	225.00	213.00	214.50	739,322
2019-11-12	219.50	220.00	217.00	217.75	70,138
2019-11-11	220.50	220.50	218.00	218.75	105,787
2019-11-08	221.00	221.50	219.50	219.75	78,487
2019-11-07	225.00	230.00	216.50	220.75	399,064
2019-11-06	225.00	225.00	216.00	220.50	1,145,299
2019-11-05	220.00	223.00	216.50	221.75	209,756
2019-11-04	220.00	222.00	214.50	216.00	425,447
2019-11-01	230.00	230.00	222.00	222.00	0
2019-10-31	230.00	230.00	220.00	222.00	97,190
2019-10-30	232.50	233.50	217.50	228.00	461,312
2019-10-29	233.00	236.50	228.00	232.25	211,454
2019-10-28	225.00	233.00	221.00	232.25	104,386
2019-10-25	230.00	230.00	213.00	217.25	118,972
2019-10-24	222.50	230.50	221.00	227.00	846,290
2019-10-23	215.00	222.00	215.00	219.50	456,947
2019-10-22	218.50	224.00	213.50	222.50	302,763
2019-10-21	223.00	223.00	213.50	214.25	127,349
2019-10-18	217.00	222.50	217.00	219.50	386,540
2019-10-17	203.00	221.50	203.00	219.25	1,168,704
2019-10-16	213.00	213.00	204.00	206.75	149,171
2019-10-15	220.50	222.50	204.00	221.50	319,676
2019-10-14	223.00	225.50	215.50	221.50	311,676
2019-10-11	206.50	220.50	205.50	219.25	473,355
2019-10-10	202.50	213.00	202.50	208.75	385,580
2019-10-09	197.00	210.00	192.20	208.75	388,948
2019-10-08	204.50	204.50	194.60	195.60	570,627
2019-10-07	196.40	209.00	196.40	206.50	144,343
2019-10-04	197.20	204.50	192.80	201.00	740,880
2019-10-03	211.00	211.00	197.00	201.00	308,670
2019-10-02	224.50	224.50	210.50	214.00	387,335
2019-10-01	207.00	214.75	207.00	214.75	0
2019-09-30	207.00	221.00	207.00	214.75	535,601
2019-09-27	215.00	221.00	208.00	211.00	1,063,175
2019-09-26	220.00	225.00	216.00	217.50	391,984
2019-09-25	232.50	234.00	220.50	223.00	280,819
2019-09-24	231.50	235.00	227.00	230.75	341,453
2019-09-23	245.00	245.50	229.00	230.75	2,001,925
2019-09-20	249.50	251.50	246.00	246.75	433,303
2019-09-19	250.00	252.50	246.50	249.25	290,485
2019-09-18	241.00	248.50	240.50	245.00	988,603
2019-09-17	248.00	249.50	246.00	247.25	510,099
2019-09-16	248.50	250.00	247.50	248.75	90,145
2019-09-13	243.50	250.00	242.50	248.25	199,247
2019-09-12	246.00	250.50	237.00	241.75	515,811
2019-09-11	245.00	252.00	244.50	247.50	291,919
2019-09-10	241.50	246.00	241.50	243.50	165,285
2019-09-09	242.00	248.00	242.00	247.25	157,975
2019-09-06	241.50	249.00	241.00	247.75	412,909
2019-09-05	234.50	248.50	234.50	247.25	211,262
2019-09-04	227.50	237.50	227.50	236.25	269,817
2019-09-03	224.00	226.00	222.00	224.75	259,051
2019-08-30	227.00	228.50	221.50	227.50	477,947
2019-08-29	211.00	225.00	211.00	213.00	304,027
2019-08-28	227.00	230.00	212.00	213.00	308,014
2019-08-27	225.00	231.50	224.00	226.75	1,004,683
2019-08-23	227.00	229.00	225.00	226.50	90,770
2019-08-22	225.00	228.00	225.00	226.50	250,476
2019-08-21	224.50	230.00	224.50	227.25	701,834
2019-08-20	224.00	233.00	224.00	227.00	428,894
2019-08-19	217.50	222.50	216.00	221.50	357,560
2019-08-16	216.00	217.00	212.50	216.00	214,087
2019-08-15	214.00	217.50	212.00	217.00	515,317
2019-08-14	218.00	219.00	211.50	215.00	514,179
2019-08-13	208.00	219.00	206.00	216.00	1,298,329
2019-08-12	208.50	210.50	207.00	208.50	570,928
2019-08-09	207.00	209.50	205.50	206.50	567,799
2019-08-08	201.00	209.00	200.00	206.00	851,483
2019-08-07	195.80	203.00	195.80	201.50	2,134,671
2019-08-06	194.00	203.50	194.00	200.50	788,173
2019-08-05	197.20	197.60	192.00	194.60	568,589
2019-08-02	200.00	203.00	195.20	198.90	847,157
2019-08-01	190.00	201.50	190.00	200.50	433,216
2019-07-31	196.00	197.60	189.80	197.20	699,993
2019-07-30	186.60	196.60	185.40	191.20	926,890
2019-07-29	189.40	190.00	183.40	185.80	700,844
2019-07-26	184.80	187.40	181.20	185.70	1,106,391
2019-07-25	181.00	194.80	176.00	184.10	1,267,004
2019-07-24	195.20	196.00	180.20	183.50	1,513,744
2019-07-23	161.80	201.00	161.80	200.20	3,380,473
2019-07-22	160.40	169.80	160.40	166.00	1,644,029
2019-07-19	165.00	168.40	161.20	162.90	2,650,716
2019-07-18	171.00	172.60	167.20	167.70	803,638
2019-07-17	169.00	175.00	169.00	172.10	1,604,998
2019-07-16	168.00	173.00	168.00	171.80	443,811
2019-07-15	169.60	173.40	168.20	171.40	398,170
2019-07-12	170.20	174.00	170.00	170.30	435,668
2019-07-11	170.00	177.40	169.80	170.40	444,458
2019-07-10	165.00	172.80	165.00	170.50	652,672
2019-07-09	164.80	170.60	163.60	170.50	711,835
2019-07-08	178.80	181.00	164.20	165.00	487,714
2019-07-05	182.00	184.80	180.60	182.20	309,232
2019-07-04	171.00	183.80	171.00	183.40	516,990
2019-07-03	173.00	177.40	173.00	175.40	567,937
2019-07-02	181.60	181.60	170.40	173.90	2,550,847
2019-07-01	183.80	185.80	178.80	183.40	393,114
2019-06-28	197.00	197.00	182.00	186.10	660,057
2019-06-27	197.60	197.60	189.00	192.10	397,540
2019-06-26	199.80	202.00	194.00	195.50	798,812
2019-06-25	196.40	207.00	196.40	202.00	774,294
2019-06-24	203.50	203.50	197.20	197.80	609,958
2019-06-21	210.00	210.00	202.00	209.25	392,761
2019-06-20	203.00	209.50	196.20	209.25	991,446
2019-06-19	209.00	213.00	202.50	205.25	1,312,511
2019-06-18	195.00	211.00	195.00	204.50	1,397,609
2019-06-17	210.00	216.00	193.00	196.00	925,952
2019-06-14	201.00	217.50	200.00	204.50	1,563,734
2019-06-13	193.00	202.00	188.40	199.45	1,632,431
2019-06-12	180.00	200.00	180.00	191.20	1,289,118
2019-06-11	185.60	185.60	177.00	183.20	1,019,743
2019-06-10	173.00	193.80	173.00	182.00	4,312,152
2019-06-07	161.00	166.40	161.00	164.40	611,702
2019-06-06	169.00	169.00	156.40	161.90	903,464
2019-06-05	169.80	169.80	162.00	166.70	3,416,054
2019-06-04	161.00	171.40	159.20	164.70	5,878,826
2019-05-31	304.50	304.50	291.50	298.00	287,498
2019-05-30	305.00	306.50	294.50	298.00	1,677,530
2019-05-29	298.00	302.50	292.50	298.75	368,705
2019-05-28	301.00	309.50	297.00	302.00	829,057
2019-05-24	309.50	317.00	302.00	306.00	638,108
2019-05-23	320.00	321.50	298.00	304.00	968,009
2019-05-22	328.50	328.50	311.50	316.75	666,004
2019-05-21	355.00	359.50	305.00	322.25	5,343,220
2019-05-20	400.00	400.00	373.00	375.50	715,330
2019-05-17	385.00	398.50	383.00	388.75	651,368
2019-05-16	367.50	384.00	360.00	383.25	339,785
2019-05-15	364.00	369.50	359.50	359.75	441,256
2019-05-14	366.00	366.00	357.50	361.25	299,491
2019-05-13	368.00	370.00	360.00	363.75	116,213
2019-05-10	371.00	374.50	365.00	368.25	194,615
2019-05-09	371.00	371.50	361.50	367.25	240,835
2019-05-08	379.50	379.50	373.00	374.50	379,123
2019-05-07	365.00	377.50	362.50	374.75	222,836
2019-05-03	384.50	384.50	356.50	362.75	256,294
2019-05-02	390.00	400.50	378.50	380.75	510,597
2019-05-01	393.00	404.00	392.50	401.00	187,890
2019-04-30	396.50	403.50	393.50	396.00	160,557
2019-04-29	395.50	396.50	392.50	394.00	104,789
2019-04-26	394.50	395.50	387.00	393.50	323,850
2019-04-25	383.00	397.00	383.00	395.00	160,594
2019-04-24	383.00	385.00	381.00	383.50	128,980
2019-04-23	381.50	390.00	378.50	382.50	190,455

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

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

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