SDL.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-11-04	660.00	660.00	660.00	660.00	0
2020-11-03	680.00	680.00	660.00	660.00	1,399,297
2020-11-02	684.00	704.00	666.00	666.00	220,554
2020-10-30	698.00	698.00	670.00	690.00	900,375
2020-10-29	680.00	684.00	674.00	678.00	1,244,618
2020-10-28	670.00	684.00	670.00	674.00	237,938
2020-10-27	690.00	690.00	676.00	676.00	61,780
2020-10-26	690.00	692.00	682.00	682.00	71,840
2020-10-23	682.00	690.00	674.00	688.00	86,634
2020-10-22	720.00	720.00	676.00	676.00	90,131
2020-10-21	720.00	720.00	684.00	698.00	94,433
2020-10-20	740.00	740.00	692.00	692.00	1,111,327
2020-10-16	750.00	766.00	724.00	740.00	347,850
2020-10-15	774.00	774.00	734.00	748.00	200,522
2020-10-14	768.00	768.00	746.00	746.00	1,457,311
2020-10-13	760.00	766.00	740.00	746.00	951,861
2020-10-12	690.00	760.00	690.00	758.00	610,874
2020-10-09	694.00	700.00	686.00	700.00	352,018
2020-10-08	692.00	692.00	672.00	680.00	260,922
2020-10-07	700.00	702.00	676.00	676.00	247,859
2020-10-06	696.00	702.00	678.00	702.00	196,375
2020-10-05	670.00	696.00	650.00	688.00	243,969
2020-10-02	644.00	656.00	642.00	650.00	199,083
2020-10-01	666.00	678.00	650.00	650.00	168,142
2020-09-30	700.00	700.00	670.00	680.00	551,441
2020-09-29	710.00	710.00	684.00	684.00	142,581
2020-09-28	710.00	710.00	692.00	696.00	393,118
2020-09-25	710.00	710.00	702.00	702.00	289,815
2020-09-24	708.00	710.00	698.00	710.00	286,606
2020-09-23	710.00	712.00	700.00	710.00	342,233
2020-09-22	710.00	720.00	702.00	704.00	322,439
2020-09-21	720.00	728.00	700.00	712.00	617,291
2020-09-18	710.00	716.00	690.00	710.00	3,319,474
2020-09-17	720.00	720.00	706.00	706.00	1,048,258
2020-09-16	714.00	728.00	710.00	710.00	885,099
2020-09-15	726.00	732.00	724.00	726.00	221,121
2020-09-14	720.00	738.00	720.00	730.00	166,488
2020-09-11	730.00	748.00	726.00	730.00	96,925
2020-09-10	766.00	768.00	742.00	744.00	117,240
2020-09-09	760.00	772.00	742.00	744.00	789,469
2020-09-08	742.00	750.00	736.00	738.00	53,604
2020-09-07	746.00	762.00	740.00	755.00	78,058
2020-09-04	776.00	792.00	742.00	750.00	89,396
2020-09-03	790.00	790.00	752.00	765.00	196,011
2020-09-02	788.00	800.00	766.00	772.00	703,098
2020-09-01	758.00	780.00	736.00	776.00	639,699
2020-08-28	782.00	804.00	732.00	740.00	131,447
2020-08-27	862.00	870.00	782.00	789.00	860,137
2020-08-26	604.00	604.00	586.00	592.00	8,916
2020-08-25	610.00	610.00	586.00	591.00	32,894
2020-08-24	610.00	610.00	598.00	602.00	6,978
2020-08-21	568.00	608.00	550.00	601.00	38,440
2020-08-20	598.00	598.00	562.00	568.00	23,029
2020-08-19	606.00	606.00	580.00	581.00	28,919
2020-08-18	610.00	610.00	592.00	606.00	80,342
2020-08-17	630.00	642.00	610.00	613.00	403,644
2020-08-14	620.00	658.00	620.00	627.00	183,159
2020-08-13	594.00	650.00	594.00	639.00	285,680
2020-08-12	578.00	600.00	576.00	591.00	130,745
2020-08-11	479.00	580.00	479.00	555.00	135,947
2020-08-10	472.00	472.00	456.00	463.50	47,038
2020-08-07	465.00	465.00	465.00	458.00	43,438
2020-08-06	459.00	480.00	454.00	460.00	492,384
2020-08-05	465.00	479.00	458.00	461.00	28,542
2020-08-04	451.00	470.00	451.00	459.50	20,403
2020-08-03	451.00	465.00	451.00	455.00	26,871
2020-07-31	480.00	480.00	460.00	461.00	23,252
2020-07-30	490.00	490.00	474.00	488.50	11,713
2020-07-29	487.00	487.00	475.00	488.50	20,236
2020-07-28	499.00	499.00	475.00	480.50	15,560
2020-07-27	520.00	520.00	476.00	487.50	51,806
2020-07-24	516.00	516.00	491.00	494.00	12,175
2020-07-23	518.00	518.00	490.00	497.00	29,626
2020-07-22	536.00	536.00	500.00	505.00	20,552
2020-07-21	512.00	530.00	512.00	525.00	150,973
2020-07-20	504.00	520.00	504.00	515.00	3,353
2020-07-17	520.00	520.00	510.00	515.00	15,577
2020-07-16	520.00	522.00	512.00	517.00	112,229
2020-07-15	497.00	522.00	490.00	516.00	36,243
2020-07-14	489.00	518.00	482.00	491.50	19,699
2020-07-13	489.00	518.00	488.00	504.50	10,262
2020-07-10	489.00	506.00	489.00	499.00	17,072
2020-07-09	489.00	504.00	489.00	497.50	15,922
2020-07-08	500.00	504.00	489.00	496.00	8,753
2020-07-07	493.00	518.00	488.00	503.50	20,371
2020-07-06	520.00	520.00	500.00	507.00	24,048
2020-07-03	490.00	518.00	483.00	508.00	413,312
2020-07-02	494.00	518.00	491.00	502.00	14,259
2020-07-01	520.00	520.00	495.00	504.00	843,217
2020-06-30	494.00	516.00	494.00	498.50	59,517
2020-06-29	495.00	514.00	494.00	499.50	26,883
2020-06-26	500.00	500.00	500.00	506.00	1,050
2020-06-25	520.00	520.00	498.00	513.00	3,286
2020-06-24	514.00	518.00	494.00	503.00	31,598
2020-06-23	506.00	510.00	495.00	503.00	10,981
2020-06-22	518.00	520.00	495.00	504.50	66,831
2020-06-19	518.00	520.00	495.00	508.00	27,944
2020-06-18	518.00	518.00	494.00	506.00	20,446
2020-06-17	504.00	514.00	496.00	517.00	399,003
2020-06-16	497.00	522.00	497.00	517.00	25,305
2020-06-15	477.00	528.00	477.00	519.00	15,893
2020-06-12	496.00	499.00	476.00	491.50	85,858
2020-06-11	518.00	518.00	486.00	488.00	28,749
2020-06-10	506.00	518.00	504.00	514.00	53,105
2020-06-09	502.00	526.00	502.00	506.00	27,473
2020-06-08	496.00	522.00	496.00	519.00	21,860
2020-06-05	485.00	520.00	485.00	510.00	41,149
2020-06-04	471.00	496.00	471.00	482.50	56,180
2020-06-03	469.00	497.00	469.00	496.50	18,115
2020-06-02	465.00	497.00	465.00	493.00	7,962
2020-06-01	461.00	493.00	461.00	490.50	4,371
2020-05-29	478.00	478.00	461.00	481.50	806
2020-05-28	489.00	489.00	465.00	481.50	1,907
2020-05-27	461.00	490.00	461.00	481.00	139,887
2020-05-26	490.00	490.00	467.00	481.00	24,199
2020-05-22	466.00	472.00	466.00	482.50	12,825
2020-05-21	466.00	485.00	466.00	482.50	7,213
2020-05-20	494.00	495.00	480.00	492.00	19,614
2020-05-19	487.00	488.00	473.00	482.50	13,282
2020-05-18	479.00	482.00	450.00	478.00	48,281
2020-05-15	481.00	481.00	465.00	472.00	49,176
2020-05-14	451.00	480.00	451.00	466.50	178,174
2020-05-13	481.00	481.00	459.00	471.50	39,025
2020-05-12	481.00	484.00	481.00	471.50	13,067
2020-05-11	477.00	477.00	451.00	456.00	483,000
2020-05-07	456.00	478.00	455.00	465.50	31,529
2020-05-06	461.00	469.00	455.00	467.00	71,269
2020-05-05	460.00	476.00	460.00	472.00	12,490
2020-05-04	490.00	490.00	461.00	466.00	88,087
2020-05-01	481.00	490.00	462.00	470.00	18,948
2020-04-30	498.00	498.00	481.00	478.00	5,372
2020-04-29	480.00	485.00	475.00	478.00	18,566
2020-04-28	479.00	479.00	470.00	474.00	12,450
2020-04-27	479.00	479.00	470.00	474.00	14,303
2020-04-24	465.00	479.00	465.00	473.50	14,006
2020-04-23	461.00	479.00	461.00	472.00	10,932
2020-04-22	477.00	480.00	468.00	480.50	21,838
2020-04-21	478.00	494.00	477.00	480.50	49,172
2020-04-20	504.00	504.00	482.00	488.50	47,154
2020-04-17	454.00	504.00	451.00	480.50	326,588
2020-04-16	452.00	453.00	425.00	452.00	20,025
2020-04-15	465.00	465.00	421.00	444.00	44,800
2020-04-14	446.00	480.00	446.00	419.50	62,025
2020-04-10	406.00	419.50	406.00	419.50	0
2020-04-09	406.00	430.00	399.00	419.50	150,964
2020-04-08	401.00	412.00	383.00	402.00	18,723
2020-04-07	405.00	421.00	401.00	396.50	37,648
2020-04-06	390.00	395.00	367.00	380.50	11,825
2020-04-03	400.00	400.00	400.00	400.00	5,762
2020-04-03	379.00	402.00	368.00	380.50	56,424
2020-04-02	383.00	409.00	380.00	400.00	66,775
2020-04-02	383.00	399.00	380.00	398.00	17,060
2020-04-01	407.00	413.00	400.00	405.00	34,764
2020-04-01	407.00	413.00	400.00	397.00	26,205
2020-03-31	418.00	419.00	387.00	407.00	264,841
2020-03-30	412.00	418.00	387.00	403.50	7,519
2020-03-27	406.00	409.00	398.00	416.00	106,977
2020-03-26	406.00	420.00	406.00	410.50	46,764
2020-03-25	415.00	420.00	411.00	387.50	454,426
2020-03-24	400.00	400.00	390.00	407.00	64,431
2020-03-23	425.00	425.00	415.00	408.00	5,996
2020-03-20	423.00	426.00	412.00	413.50	155,505
2020-03-19	391.00	406.00	391.00	402.00	5,368
2020-03-18	416.00	416.00	416.00	402.00	506
2020-03-17	422.00	422.00	397.00	402.00	8,360
2020-03-16	528.00	528.00	400.00	504.50	31,768
2020-03-13	490.00	500.00	490.00	502.50	130,047
2020-03-12	520.00	524.00	520.00	542.00	271,773
2020-03-11	540.00	540.00	540.00	545.00	154,748
2020-03-10	532.00	542.00	520.00	527.00	56,445
2020-03-09	520.00	520.00	520.00	552.00	3,608
2020-03-06	530.00	558.00	530.00	552.00	7,918
2020-03-05	552.00	560.00	542.00	542.00	11,400
2020-03-04	530.00	558.00	526.00	549.00	73,396
2020-03-03	554.00	570.00	544.00	552.00	738,155
2020-03-02	544.00	568.00	542.00	545.00	13,177
2020-02-28	572.00	580.00	560.00	600.00	44,000
2020-02-27	610.00	610.00	596.00	603.00	95,407
2020-02-26	582.00	606.00	582.00	591.00	517,720
2020-02-25	576.00	576.00	570.00	594.00	1,900
2020-02-24	572.00	580.00	572.00	593.00	14,776
2020-02-21	570.00	584.00	570.00	593.00	35,528
2020-02-20	600.00	600.00	590.00	595.00	9,390
2020-02-19	574.00	600.00	574.00	587.00	7,200
2020-02-18	574.00	600.00	574.00	587.00	456,419
2020-02-17	574.00	590.00	574.00	590.00	128,654
2020-02-14	582.00	586.00	576.00	582.00	62,683
2020-02-13	590.00	590.00	582.00	583.00	30,235
2020-02-12	584.00	602.00	584.00	592.00	64,312
2020-02-11	600.00	612.00	584.00	603.00	51,121
2020-02-10	612.00	616.00	600.00	608.00	6,788
2020-02-07	618.00	628.00	610.00	617.00	16,306
2020-02-06	610.00	628.00	610.00	621.00	109,204
2020-02-05	638.00	638.00	610.00	624.00	5,114
2020-02-04	630.00	634.00	616.00	630.00	55,759
2020-02-03	612.00	640.00	612.00	634.00	36,493
2020-01-31	612.00	640.00	612.00	616.00	3,377
2020-01-30	630.00	630.00	610.00	616.00	28,425
2020-01-29	612.00	628.00	612.00	629.00	5,301
2020-01-28	626.00	630.00	620.00	625.00	69,851
2020-01-27	628.00	630.00	622.00	623.00	4,762
2020-01-24	594.00	628.00	594.00	619.00	23,342
2020-01-23	602.00	620.00	590.00	611.00	10,127
2020-01-22	600.00	608.00	590.00	603.00	918,726
2020-01-21	608.00	608.00	580.00	589.00	535,693
2020-01-20	628.00	628.00	600.00	609.00	43,281
2020-01-17	628.00	634.00	614.00	621.00	618,526
2020-01-16	634.00	640.00	626.00	631.00	103,756
2020-01-15	608.00	636.00	602.00	634.00	195,548
2020-01-14	592.00	608.00	592.00	600.00	52,024
2020-01-13	600.00	600.00	578.00	599.00	41,116
2020-01-10	566.00	598.00	566.00	589.00	6,769
2020-01-09	574.00	598.00	574.00	586.00	8,111
2020-01-08	560.00	562.00	560.00	572.00	4,600
2020-01-07	572.00	586.00	572.00	586.00	630,071
2020-01-06	576.00	576.00	574.00	578.00	11,745
2020-01-03	600.00	600.00	574.00	578.00	53,199
2020-01-02	600.00	600.00	570.00	581.00	414
2020-01-01	600.00	600.00	583.00	583.00	0
2019-12-31	600.00	600.00	572.00	583.00	4,583
2019-12-30	572.00	598.00	572.00	583.00	9,044
2019-12-27	590.00	596.00	570.00	583.00	27,044
2019-12-25	598.00	598.00	593.00	593.00	0
2019-12-24	598.00	600.00	596.00	593.00	6,292
2019-12-23	584.00	600.00	584.00	594.00	9,347
2019-12-20	586.00	586.00	570.00	578.00	85,081
2019-12-19	598.00	598.00	572.00	584.00	55,247
2019-12-18	598.00	598.00	572.00	592.00	9,838
2019-12-17	596.00	598.00	582.00	593.00	10,069
2019-12-16	600.00	600.00	590.00	588.00	25,913
2019-12-13	590.00	600.00	576.00	586.00	24,166
2019-12-12	584.00	584.00	564.00	570.00	21,758
2019-12-11	580.00	584.00	568.00	575.00	8,818
2019-12-10	596.00	596.00	562.00	579.00	1,111,660
2019-12-09	600.00	600.00	598.00	596.00	22,629
2019-12-06	600.00	602.00	600.00	595.00	1,298
2019-12-05	592.00	600.00	580.00	600.00	26,844
2019-12-04	598.00	604.00	598.00	600.00	282,708
2019-12-03	610.00	630.00	600.00	587.00	124,772
2019-12-02	600.00	610.00	598.00	605.00	85,732
2019-11-29	572.00	594.00	572.00	591.00	17,955
2019-11-28	598.00	600.00	580.00	588.00	75,216
2019-11-27	586.00	600.00	582.00	590.00	565,190
2019-11-26	584.00	588.00	576.00	583.00	4,654
2019-11-25	586.00	590.00	566.00	583.00	7,127
2019-11-22	552.00	590.00	552.00	583.00	8,580
2019-11-21	578.00	580.00	570.00	564.00	22,156
2019-11-20	552.00	580.00	552.00	571.00	56,648
2019-11-19	576.00	576.00	570.00	567.00	1,910
2019-11-18	578.00	578.00	556.00	571.00	13,279
2019-11-15	548.00	580.00	548.00	571.00	31,709
2019-11-14	546.00	560.00	546.00	552.00	139,351
2019-11-13	542.00	552.00	530.00	548.00	11,225
2019-11-12	560.00	560.00	534.00	537.00	66,116
2019-11-11	548.00	558.00	542.00	553.00	51,991
2019-11-08	532.00	550.00	532.00	550.00	32,496
2019-11-07	540.00	540.00	540.00	535.00	174,256
2019-11-06	522.00	544.00	522.00	534.00	107,443
2019-11-05	544.00	550.00	536.00	544.00	6,121
2019-11-04	512.00	550.00	512.00	547.00	20,683
2019-11-01	524.00	525.00	524.00	525.00	0
2019-10-31	524.00	530.00	524.00	525.00	10,178
2019-10-30	540.00	548.00	510.00	519.00	46,319
2019-10-29	546.00	546.00	520.00	540.00	10,513
2019-10-28	536.00	558.00	528.00	540.00	9,684
2019-10-25	540.00	556.00	540.00	543.00	577,214
2019-10-24	560.00	560.00	540.00	536.00	18,686
2019-10-23	556.00	560.00	536.00	554.00	176,483
2019-10-22	542.00	550.00	528.00	532.00	68,501
2019-10-21	532.00	540.00	532.00	537.00	8,936
2019-10-18	534.00	540.00	530.00	537.00	330,248
2019-10-17	520.00	536.00	516.00	534.00	600,739
2019-10-16	520.00	522.00	508.00	513.00	6,731
2019-10-15	504.00	520.00	504.00	518.00	22,326
2019-10-14	522.00	522.00	514.00	518.00	37,438
2019-10-11	522.00	522.00	516.00	521.00	20,466
2019-10-10	522.00	524.00	512.00	508.00	27,688
2019-10-09	522.00	528.00	502.00	508.00	26,110
2019-10-08	520.00	530.00	518.00	522.00	21,068
2019-10-07	516.00	524.00	508.00	513.00	229,339
2019-10-04	518.00	540.00	516.00	521.00	9,458
2019-10-03	514.00	536.00	510.00	512.00	29,990
2019-10-02	532.00	532.00	520.00	540.00	17,563
2019-10-01	540.00	540.00	539.00	539.00	0
2019-09-30	540.00	544.00	520.00	539.00	39,517
2019-09-27	520.00	540.00	514.00	529.00	796,106
2019-09-26	546.00	546.00	520.00	528.00	19,530
2019-09-25	546.00	546.00	536.00	540.00	12,621
2019-09-24	499.00	546.00	499.00	535.00	90,438
2019-09-23	480.00	490.00	480.00	485.50	33,360
2019-09-20	490.00	490.00	480.00	486.00	110,122
2019-09-19	489.00	492.00	480.00	490.00	154,352
2019-09-18	490.00	490.00	480.00	482.00	3,812
2019-09-17	478.00	490.00	477.00	481.00	213,605
2019-09-16	490.00	490.00	474.00	481.00	13,983
2019-09-13	488.00	488.00	487.00	478.50	14,101
2019-09-12	470.00	489.00	468.00	480.00	17,436
2019-09-11	472.00	477.00	470.00	472.50	32,349
2019-09-10	460.00	475.00	460.00	468.00	201,085
2019-09-09	460.00	471.00	460.00	465.00	6,141
2019-09-06	490.00	490.00	470.00	473.50	13,586
2019-09-05	476.00	494.00	476.00	488.00	9,699
2019-09-04	475.00	476.00	467.00	480.50	15,027
2019-09-03	470.00	484.00	470.00	483.00	23,158
2019-09-02	495.00	495.00	470.00	474.50	24,675
2019-08-30	483.00	497.00	483.00	490.00	4,230
2019-08-29	510.00	510.00	480.00	494.00	41,309
2019-08-28	491.00	498.00	487.00	494.00	46,294
2019-08-27	491.00	498.00	490.00	492.00	4,417
2019-08-23	506.00	506.00	500.00	504.00	10,520
2019-08-22	504.00	506.00	500.00	504.00	9,966
2019-08-21	490.00	518.00	490.00	506.00	10,803
2019-08-20	508.00	520.00	506.00	511.00	7,530
2019-08-19	506.00	518.00	493.00	500.50	47,438
2019-08-16	538.00	538.00	502.00	507.00	62,243
2019-08-15	532.00	540.00	518.00	522.00	628,669
2019-08-14	528.00	532.00	510.00	523.00	268,711
2019-08-13	499.00	522.00	488.00	518.00	429,256
2019-08-12	500.00	506.00	480.00	488.50	344,359
2019-08-09	493.00	499.00	493.00	496.00	21,808
2019-08-08	480.00	492.00	480.00	488.50	37,176
2019-08-07	497.00	500.00	462.00	490.50	276,928
2019-08-06	468.00	496.00	468.00	491.50	371,210
2019-08-05	481.00	481.00	440.00	446.50	30,097
2019-08-02	481.00	490.00	471.00	477.50	8,787
2019-08-01	488.00	490.00	483.00	485.50	118,126
2019-07-31	478.00	478.00	477.00	482.50	1,997
2019-07-30	474.00	474.00	474.00	480.00	6,519
2019-07-29	459.00	490.00	459.00	480.50	44,056
2019-07-26	478.00	478.00	448.00	453.00	606,436
2019-07-25	463.00	486.00	450.00	460.50	36,947
2019-07-24	461.00	485.00	461.00	468.00	22,971
2019-07-23	473.00	489.00	468.00	471.50	5,064
2019-07-22	484.00	485.00	472.00	478.00	388,587
2019-07-19	474.00	488.00	472.00	476.50	108,846
2019-07-18	499.00	499.00	470.00	475.50	6,193
2019-07-17	472.00	484.00	471.00	477.00	41,693
2019-07-16	470.00	490.00	470.00	482.50	123,279
2019-07-15	498.00	498.00	480.00	485.00	11,467
2019-07-12	477.00	482.00	477.00	481.50	8,176
2019-07-11	480.00	491.00	475.00	486.50	20,935
2019-07-10	481.00	486.00	467.00	485.00	97,023
2019-07-09	495.00	495.00	487.00	490.50	197,990
2019-07-08	502.00	510.00	480.00	492.50	114,959
2019-07-05	500.00	504.00	489.00	496.50	20,171
2019-07-04	492.00	500.00	488.00	490.50	13,665
2019-07-03	510.00	510.00	490.00	492.50	2,451
2019-07-02	495.00	510.00	495.00	497.00	14,786
2019-07-01	490.00	508.00	490.00	498.50	106,597
2019-06-28	508.00	510.00	492.00	497.00	14,200
2019-06-27	500.00	510.00	490.00	503.50	9,940
2019-06-26	510.00	510.00	491.00	494.50	17,674
2019-06-25	506.00	508.00	491.00	501.50	51,068
2019-06-24	520.00	520.00	502.00	506.00	33,161
2019-06-21	534.00	534.00	520.00	537.00	8,596
2019-06-20	542.00	542.00	530.00	537.00	103,272
2019-06-19	532.00	558.00	530.00	541.00	102,550
2019-06-18	550.00	550.00	538.00	537.00	20,323
2019-06-17	546.00	546.00	532.00	537.00	3,775
2019-06-14	542.00	546.00	530.00	536.00	9,261
2019-06-13	558.00	558.00	532.00	538.00	204,972
2019-06-12	558.00	558.00	538.00	544.00	41,300
2019-06-11	540.00	540.00	540.00	549.00	3,250
2019-06-10	542.00	548.00	530.00	541.00	73,561
2019-06-07	532.00	550.00	530.00	539.00	10,883
2019-06-06	532.00	532.00	530.00	539.00	4,805
2019-06-05	532.00	546.00	532.00	539.00	44,523
2019-06-04	536.00	536.00	532.00	539.00	32,361
2019-06-03	542.00	544.00	540.00	549.00	188,725
2019-05-31	560.00	560.00	538.00	549.00	21,235
2019-05-30	534.00	552.00	530.00	549.00	6,752
2019-05-29	534.00	544.00	534.00	546.00	87,425
2019-05-28	538.00	542.00	530.00	546.00	6,035
2019-05-24	532.00	550.00	524.00	548.00	4,750
2019-05-23	532.00	550.00	520.00	547.00	32,925
2019-05-22	550.00	550.00	540.00	538.00	5,681
2019-05-21	542.00	542.00	514.00	540.00	14,335
2019-05-20	540.00	540.00	530.00	537.00	217,467
2019-05-17	540.00	540.00	524.00	524.00	11,583
2019-05-16	532.00	540.00	518.00	531.00	8,947
2019-05-15	524.00	532.00	524.00	529.00	92,619
2019-05-14	528.00	528.00	524.00	526.00	36,044
2019-05-13	536.00	536.00	526.00	530.00	1,214
2019-05-10	538.00	538.00	528.00	528.00	6,356
2019-05-09	536.00	536.00	528.00	531.00	19,729
2019-05-08	526.00	540.00	526.00	532.00	96,820
2019-05-07	526.00	540.00	526.00	529.00	15,098
2019-05-03	528.00	538.00	524.00	529.00	18,518
2019-05-02	538.00	540.00	538.00	537.00	3,282
2019-05-01	532.00	540.00	532.00	539.00	26,333
2019-04-30	524.00	532.00	524.00	529.00	573,582
2019-04-29	502.00	530.00	502.00	522.00	29,345
2019-04-26	530.00	530.00	481.00	509.00	40,704
2019-04-25	526.00	530.00	524.00	525.00	47,030
2019-04-24	524.00	530.00	524.00	525.00	388,743
2019-04-23	522.00	524.00	522.00	527.00	27,166
2019-04-18	526.00	526.00	522.00	521.00	2,876

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