SGM.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-08-09	202.00	202.00	202.00	202.00	0
2021-08-06	202.00	202.00	200.00	202.00	15,479
2021-08-05	202.00	202.00	200.00	202.00	2,608
2021-08-04	202.00	202.00	200.00	202.00	0
2021-08-03	202.00	202.00	200.00	202.00	0
2021-08-02	202.00	202.00	200.00	202.00	23,889
2021-07-30	202.00	202.00	200.00	202.00	8,000
2021-07-29	202.00	202.00	200.00	202.00	3,879
2021-07-28	202.00	202.00	200.00	202.00	7,368
2021-07-27	202.00	202.00	200.00	202.00	230
2021-07-26	202.00	202.00	200.00	202.00	22,500
2021-07-23	202.00	202.00	200.00	202.00	19,500
2021-07-22	202.00	202.00	200.00	202.00	130,206
2021-07-21	202.00	202.00	200.00	202.00	0
2021-07-20	202.00	202.00	200.00	202.00	13,534
2021-07-19	202.00	202.00	200.00	202.00	2,000
2021-07-16	202.00	202.00	200.00	202.00	126,750
2021-07-15	201.00	202.00	200.00	202.00	151,015
2021-07-14	201.00	201.00	200.00	201.00	203,316
2021-07-13	201.00	201.00	200.00	201.00	110,571
2021-07-12	202.00	202.00	200.00	202.00	4,568
2021-07-09	202.00	202.00	200.00	202.00	123,005
2021-07-08	202.00	202.00	200.00	202.00	29,750
2021-07-07	202.00	202.00	200.00	202.00	39,147
2021-07-06	202.00	202.00	200.00	202.00	38,400
2021-07-05	202.00	202.00	200.00	202.00	64,471
2021-07-02	202.00	202.00	200.00	202.00	146,729
2021-07-01	202.00	202.00	200.00	202.00	70,205
2021-06-30	202.00	202.00	200.00	202.00	2,746
2021-06-29	202.00	202.00	200.00	202.00	555,000
2021-06-28	202.00	202.00	200.00	202.00	214,183
2021-06-25	202.00	202.00	200.00	202.00	175,862
2021-06-24	201.00	202.00	200.00	202.00	512,837
2021-06-23	201.00	201.00	200.00	201.00	2,019
2021-06-22	201.00	201.00	200.00	201.00	1,103,109
2021-06-21	201.00	201.00	200.00	201.00	59,632
2021-06-18	201.00	201.00	200.00	201.00	6,104,140
2021-06-17	201.00	201.00	200.00	201.00	64,588
2021-06-16	201.00	201.00	200.00	201.00	5,180
2021-06-15	201.00	201.00	200.00	201.00	664,199
2021-06-14	201.00	201.00	200.00	201.00	1,723,033
2021-06-11	198.00	201.00	198.00	201.00	6,704,362
2021-06-10	149.00	149.00	149.00	149.00	13,856
2021-06-09	149.00	149.00	149.00	149.00	22,341
2021-06-08	149.00	149.00	149.00	149.00	337
2021-06-07	149.00	149.00	149.00	149.00	53,651
2021-06-04	149.00	149.00	149.00	149.00	101,812
2021-06-03	149.00	149.00	149.00	149.00	0
2021-06-02	149.00	149.00	149.00	149.00	13,287
2021-06-01	149.00	149.00	149.00	149.00	28,812
2021-05-28	149.00	149.00	149.00	149.00	140,189
2021-05-27	149.00	149.00	149.00	149.00	2,000
2021-05-26	149.00	149.00	149.00	149.00	20,026
2021-05-25	147.50	149.00	147.50	149.00	122,910
2021-05-24	147.50	147.50	147.50	147.50	324,210
2021-05-21	147.50	147.50	147.50	147.50	49,778
2021-05-20	147.50	147.50	147.50	147.50	0
2021-05-19	146.00	147.50	146.00	147.50	14,679
2021-05-18	155.50	155.50	146.00	146.00	498,106
2021-05-17	147.50	155.50	147.50	155.50	2,060,685
2021-05-14	147.50	147.50	147.50	147.50	77,620
2021-05-13	147.50	147.50	147.50	147.50	1,500
2021-05-12	147.50	147.50	147.50	147.50	12,380
2021-05-11	147.50	147.50	147.50	147.50	328
2021-05-10	147.50	147.50	147.50	147.50	20,063
2021-05-07	147.50	147.50	147.50	147.50	4,224
2021-05-06	147.50	147.50	147.50	147.50	1,846
2021-05-05	147.50	147.50	147.50	147.50	16,895
2021-05-04	147.50	147.50	147.50	147.50	28,392
2021-04-30	147.50	147.50	147.50	147.50	0
2021-04-29	147.50	147.50	147.50	147.50	11,815
2021-04-28	149.00	149.00	147.50	147.50	17,120
2021-04-27	149.00	149.00	149.00	149.00	183,158
2021-04-26	149.00	149.00	149.00	149.00	14,992
2021-04-23	149.00	149.00	149.00	149.00	3,062
2021-04-22	149.00	149.00	149.00	149.00	10,814
2021-04-21	149.00	149.00	149.00	149.00	665
2021-04-20	149.00	149.00	149.00	149.00	2,750
2021-04-19	149.00	149.00	149.00	149.00	202,615
2021-04-16	149.00	149.00	149.00	149.00	15,191
2021-04-15	149.00	149.00	149.00	149.00	327
2021-04-14	149.00	149.00	149.00	149.00	9,831
2021-04-13	149.00	149.00	149.00	149.00	32,864
2021-04-12	149.00	149.00	149.00	149.00	7,681
2021-04-09	149.00	149.00	149.00	149.00	1,178
2021-04-08	149.00	149.00	149.00	149.00	3,073
2021-04-07	147.50	149.00	147.50	149.00	84,585
2021-04-06	149.00	149.00	147.50	147.50	159,598
2021-04-01	149.00	149.00	149.00	149.00	91,982
2021-03-31	149.00	149.00	149.00	149.00	940
2021-03-30	150.00	150.00	149.00	149.00	89,081
2021-03-29	150.00	150.00	150.00	150.00	13,388
2021-03-26	150.00	150.00	150.00	150.00	62,480
2021-03-25	150.00	150.00	147.50	150.00	199,331
2021-03-24	148.50	150.00	148.50	150.00	53,209
2021-03-23	148.50	148.50	148.50	148.50	62,341
2021-03-22	150.50	150.50	148.50	148.50	52,260
2021-03-19	150.50	150.50	150.50	150.50	0
2021-03-18	149.50	150.50	149.50	150.50	2,957
2021-03-17	148.50	149.50	147.50	149.50	4,999
2021-03-16	152.50	152.50	148.50	148.50	13,137
2021-03-15	156.50	156.50	152.50	152.50	140,367
2021-03-12	156.50	156.50	156.50	156.50	18,128
2021-03-11	156.50	156.50	156.50	156.50	3,976
2021-03-10	156.50	156.50	156.50	156.50	5,000
2021-03-09	156.50	156.50	156.50	156.50	0
2021-03-08	156.50	156.50	156.50	156.50	192,365
2021-03-05	156.50	156.50	156.50	156.50	1,797
2021-03-04	156.50	156.50	156.50	156.50	150,229
2021-03-03	156.50	156.50	156.50	156.50	2,136
2021-03-02	156.50	157.50	156.50	156.50	5,899
2021-03-01	156.50	156.50	153.00	156.50	23,425
2021-02-26	156.50	156.50	156.50	156.50	49,293
2021-02-25	156.50	156.50	156.50	156.50	24,652
2021-02-24	157.50	157.50	157.50	157.50	31,780
2021-02-23	156.50	157.50	156.50	157.50	42,133
2021-02-22	155.50	155.50	155.50	155.50	5,592
2021-02-19	155.50	155.50	155.50	155.50	121,521
2021-02-18	155.50	155.50	155.50	155.50	140,482
2021-02-17	155.50	155.50	155.50	155.50	190
2021-02-16	155.50	155.50	155.50	155.50	27,713
2021-02-15	156.50	156.50	156.50	156.50	7,327
2021-02-12	157.50	157.50	156.50	156.50	35,669
2021-02-11	147.50	157.50	147.50	157.50	65,505
2021-02-10	147.50	147.50	147.50	147.50	27,186
2021-02-09	147.50	147.50	147.50	147.50	300,000
2021-02-08	147.50	147.50	147.50	147.50	1,371
2021-02-05	147.50	147.50	147.50	147.50	4,327
2021-02-04	147.50	147.50	147.50	147.50	32,736
2021-02-03	147.50	147.50	147.50	147.50	22,055
2021-02-02	147.50	147.50	147.50	147.50	397
2021-02-01	147.50	147.50	147.50	147.50	10,240
2021-01-29	146.00	146.00	146.00	146.00	4,135
2021-01-28	147.50	147.50	145.00	146.00	23,542
2021-01-27	147.50	147.50	147.50	147.50	5,000
2021-01-26	147.50	147.50	147.50	147.50	682
2021-01-25	148.00	148.00	147.50	147.50	26,916
2021-01-22	149.50	149.50	148.00	148.00	11,151
2021-01-21	151.50	151.50	149.50	149.50	48,284
2021-01-20	152.00	152.00	152.00	152.00	306,911
2021-01-19	152.00	152.00	152.00	152.00	62,517
2021-01-18	152.00	152.00	152.00	152.00	12,600
2021-01-15	152.00	152.00	152.00	152.00	23,385
2021-01-14	152.00	152.00	152.00	152.00	10,583
2021-01-13	146.00	152.00	146.00	152.00	109,422
2021-01-12	134.50	148.00	134.50	146.00	109,718
2021-01-11	133.50	134.50	133.50	134.50	392,122
2021-01-08	131.00	131.50	131.00	131.50	6,761
2021-01-07	131.00	131.00	131.00	131.00	374,527
2021-01-06	131.00	131.00	131.00	131.00	4,869,274
2021-01-05	131.00	131.00	131.00	131.00	13,600
2021-01-04	131.00	131.00	131.00	131.00	467,769
2020-12-31	130.00	131.00	130.00	131.00	5,477
2020-12-30	130.00	130.00	130.00	130.00	99,655
2020-12-29	130.00	130.00	130.00	130.00	49,563
2020-12-24	130.00	130.00	130.00	130.00	31,346
2020-12-23	130.00	130.00	130.00	130.00	4,588
2020-12-22	130.00	130.00	130.00	130.00	19,995
2020-12-21	130.00	130.00	130.00	130.00	106,578
2020-12-18	127.50	127.50	127.50	127.50	10,000
2020-12-17	127.50	127.50	127.50	127.50	55,549
2020-12-16	128.00	128.00	127.50	127.50	16,164
2020-12-15	128.00	128.00	128.00	128.00	61,596
2020-12-14	128.00	128.00	128.00	128.00	24,668
2020-12-11	128.00	128.00	126.00	128.00	214,681
2020-12-10	131.50	131.50	126.50	128.00	43,672
2020-12-09	131.50	131.50	131.50	131.50	21,314
2020-12-08	131.50	131.50	131.50	131.50	26,103
2020-12-07	131.50	131.50	131.50	131.50	20,799
2020-12-04	131.50	131.50	131.50	131.50	201,920
2020-12-03	131.50	131.50	131.50	131.50	4,658
2020-12-02	131.50	131.50	131.50	131.50	77,944
2020-12-01	131.50	131.50	131.50	131.50	0
2020-11-30	131.50	131.50	131.50	131.50	25,541
2020-11-27	132.50	132.50	132.50	132.50	665
2020-11-26	132.50	132.50	132.00	132.50	27,642
2020-11-25	130.50	132.50	130.50	132.50	15,369
2020-11-24	129.50	130.50	129.50	130.50	14,976
2020-11-23	127.50	129.50	127.50	129.50	159,400
2020-11-20	126.50	127.50	126.50	127.50	17,000
2020-11-19	126.50	126.50	126.50	126.50	0
2020-11-18	126.50	126.50	126.50	126.50	14,182
2020-11-17	125.50	126.50	125.50	126.50	7,669
2020-11-16	125.50	125.50	125.50	125.50	12,875
2020-11-13	125.50	125.50	124.00	125.50	204,158
2020-11-12	124.50	125.50	124.50	125.50	247,409
2020-11-11	123.00	124.50	123.00	124.50	25,004
2020-11-10	120.50	123.00	120.50	123.00	36,264
2020-11-09	117.50	120.50	117.50	120.50	71,639
2020-11-06	117.50	117.50	117.50	117.50	0
2020-11-05	117.50	117.50	117.50	117.50	10,423
2020-11-04	117.50	117.50	117.50	117.50	40,481
2020-11-03	117.50	117.50	117.50	117.50	23,300
2020-11-02	117.50	117.50	117.50	117.50	42,837
2020-10-30	117.50	117.50	117.50	117.50	15,795
2020-10-29	122.50	122.50	117.50	117.50	92,793
2020-10-28	122.50	122.50	122.50	122.50	0
2020-10-27	122.50	122.50	122.50	122.50	12,717
2020-10-26	122.50	122.50	122.50	122.50	1,577
2020-10-23	126.00	126.00	122.50	122.50	109,802
2020-10-22	126.00	126.00	126.00	126.00	101,733
2020-10-21	126.00	126.00	126.00	126.00	40,571
2020-10-20	129.00	129.00	126.00	126.00	11,879
2020-10-16	132.50	132.50	129.00	130.00	137,220
2020-10-15	132.50	132.50	132.50	132.50	9,097
2020-10-14	132.50	132.50	132.50	132.50	48,849
2020-10-13	132.50	132.50	132.50	132.50	38,905
2020-10-12	132.50	132.50	132.50	132.50	87,009
2020-10-09	132.50	132.50	132.50	132.50	20,159
2020-10-08	132.50	132.50	132.50	132.50	14,776
2020-10-07	132.50	132.50	132.50	132.50	28,509
2020-10-06	132.50	132.50	132.50	132.50	34,526
2020-10-05	128.50	132.50	128.50	132.50	62,055
2020-10-02	128.50	128.50	128.50	128.50	24,425
2020-10-01	127.50	129.00	127.50	128.50	90,045
2020-09-30	127.50	127.50	127.50	127.50	115,211
2020-09-29	124.50	128.50	124.50	127.50	71,447
2020-09-28	117.50	124.50	117.50	124.50	433,418
2020-09-25	115.00	117.50	115.00	117.50	56,339
2020-09-24	115.00	115.00	115.00	115.00	72,324
2020-09-23	114.50	116.00	114.50	116.00	47,775
2020-09-22	113.00	114.50	110.00	114.50	574,628
2020-09-21	96.50	99.00	97.00	98.00	101,039
2020-09-18	93.00	97.00	97.00	97.00	145,219
2020-09-17	93.00	93.00	93.00	93.00	5,436
2020-09-16	93.00	93.00	93.00	93.00	3,847
2020-09-15	93.00	93.00	93.00	93.00	167,633
2020-09-14	93.00	93.00	93.00	93.00	19,390
2020-09-11	94.00	94.00	93.00	93.00	5,880
2020-09-10	94.00	94.00	94.00	94.00	10,940
2020-09-09	94.00	94.00	94.00	94.00	17,696
2020-09-08	94.00	94.00	94.00	94.00	3
2020-09-07	94.00	94.00	94.00	94.00	25,394
2020-09-04	95.00	95.00	94.00	94.00	33,897
2020-09-03	95.00	95.00	95.00	95.00	11,000
2020-09-02	95.00	95.00	95.00	95.00	11,237
2020-09-01	95.00	95.00	95.00	95.00	0
2020-08-28	95.00	95.00	95.00	95.00	0
2020-08-27	95.00	95.00	95.00	95.00	1,544
2020-08-26	95.00	95.00	95.00	95.00	3,326
2020-08-25	95.00	95.00	95.00	95.00	22,291
2020-08-24	95.50	95.50	95.00	95.00	20,408
2020-08-21	95.50	95.50	95.50	95.50	10,176
2020-08-20	96.50	96.50	95.50	95.50	10,548
2020-08-19	97.50	97.50	96.50	96.50	22,973
2020-08-18	97.50	97.50	97.50	97.50	21,670
2020-08-17	97.50	97.50	97.50	97.50	0
2020-08-14	97.50	97.50	97.50	97.50	98,095
2020-08-13	95.00	97.50	95.00	97.50	12,633
2020-08-12	94.00	95.00	94.00	95.00	154,878
2020-08-11	93.00	94.00	93.00	94.00	0
2020-08-10	93.00	93.00	93.00	93.00	83,584
2020-08-07	93.00	93.00	93.00	93.00	12,000
2020-08-06	93.00	93.00	93.00	93.00	61,300
2020-08-05	93.00	93.00	93.00	93.00	212
2020-08-04	93.00	93.00	93.00	93.00	8,163
2020-08-03	91.00	93.00	91.00	93.00	15,922
2020-07-31	90.00	91.00	90.00	91.00	0
2020-07-30	88.00	89.00	86.00	89.00	1,094
2020-07-29	89.00	89.00	89.00	89.00	0
2020-07-28	89.00	89.00	89.00	89.00	0
2020-07-27	89.00	89.00	89.00	89.00	8,593
2020-07-24	89.00	89.00	89.00	89.00	0
2020-07-23	89.00	89.00	89.00	89.00	12,000
2020-07-22	89.00	89.00	89.00	89.00	4,867
2020-07-21	89.00	89.00	89.00	89.00	4,158
2020-07-20	89.00	89.00	89.00	89.00	3,742
2020-07-17	89.00	89.00	89.00	89.00	5,456
2020-07-16	89.00	89.00	89.00	89.00	24,891
2020-07-15	89.00	89.00	89.00	89.00	40,430
2020-07-14	89.00	89.00	89.00	89.00	1,099
2020-07-13	89.00	89.00	89.00	89.00	8,670
2020-07-10	89.00	89.00	89.00	89.00	1,663
2020-07-09	89.00	89.00	89.00	89.00	17,311
2020-07-08	89.00	89.00	89.00	89.00	8,610
2020-07-07	89.00	89.00	89.00	89.00	84,000
2020-07-06	89.00	89.00	89.00	89.00	1,132
2020-07-03	89.00	89.00	89.00	89.00	51,159
2020-07-02	89.00	89.00	89.00	89.00	15,483
2020-07-01	89.00	89.00	89.00	89.00	2,792
2020-06-30	89.00	89.00	89.00	89.00	2,725
2020-06-29	89.00	89.00	89.00	89.00	0
2020-06-26	89.00	89.00	89.00	89.00	5,000
2020-06-25	89.00	89.00	89.00	89.00	4,119
2020-06-24	89.00	89.00	89.00	89.00	24,264
2020-06-23	89.00	89.00	89.00	89.00	97,965
2020-06-22	90.00	90.00	89.00	89.00	40,000
2020-06-19	89.00	90.00	89.00	90.00	102,287
2020-06-18	89.00	89.00	89.00	89.00	22,523
2020-06-17	89.00	89.00	89.00	89.00	23,591
2020-06-16	88.00	91.00	87.00	89.00	151,073
2020-06-15	87.00	87.00	87.00	87.00	3,185
2020-06-12	92.50	92.50	85.50	89.50	48,259
2020-06-11	95.00	95.00	92.50	92.50	28,451
2020-06-10	95.00	95.00	95.00	95.00	3,013
2020-06-09	95.00	95.00	95.00	95.00	18,939
2020-06-08	95.00	95.00	95.00	95.00	145,832
2020-06-05	95.00	95.00	95.00	95.00	6,964
2020-06-04	95.00	95.00	95.00	95.00	17,100
2020-06-03	96.50	96.50	96.50	96.50	71,274
2020-06-02	96.50	96.50	96.50	96.50	26,883
2020-06-01	97.50	97.50	96.50	96.50	243,581
2020-05-29	97.50	97.50	97.50	97.50	998
2020-05-28	98.00	98.00	97.50	97.50	8,788
2020-05-27	98.00	98.00	98.00	98.00	5,498
2020-05-26	98.00	98.00	98.00	98.00	35,404
2020-05-22	98.00	98.00	98.00	98.00	5,470
2020-05-21	98.00	98.00	98.00	98.00	1,432
2020-05-20	92.00	98.00	92.00	98.00	32,367
2020-05-19	92.00	92.00	92.00	92.00	3,869
2020-05-18	92.00	92.00	92.00	92.00	12,000
2020-05-15	93.00	93.00	92.00	92.00	22,115
2020-05-14	93.50	93.50	93.50	93.50	13,777
2020-05-13	96.00	96.00	93.50	93.50	189,546
2020-05-12	93.00	96.00	93.00	96.00	44,987
2020-05-11	92.50	93.00	93.00	93.00	36,971
2020-05-07	86.00	92.50	86.00	92.50	83,719
2020-05-06	86.00	86.00	86.00	86.00	91,687
2020-05-05	86.00	86.00	86.00	86.00	3,596,506
2020-05-04	87.50	87.50	86.00	86.00	1,091,308
2020-05-01	87.50	87.50	87.50	87.50	12,854
2020-04-30	87.50	92.50	87.50	82.00	1,096,241
2020-04-29	82.00	82.00	82.00	82.00	6,022
2020-04-28	82.00	82.00	82.00	82.00	0
2020-04-27	82.00	82.00	82.00	82.00	2,000
2020-04-24	81.50	82.00	81.50	82.00	4,354
2020-04-23	81.50	81.50	81.50	81.50	0
2020-04-22	81.50	81.50	81.50	81.50	9,900
2020-04-21	81.50	81.50	81.50	81.50	7,482
2020-04-20	81.50	81.50	81.50	81.50	552
2020-04-17	81.50	81.50	81.50	81.50	0
2020-04-16	81.50	81.50	81.50	81.50	5,446
2020-04-15	81.50	81.50	81.50	81.50	51
2020-04-14	82.50	82.50	80.00	82.50	14,843
2020-04-09	82.50	82.50	82.50	82.50	15,475
2020-04-08	82.50	85.00	85.00	82.50	182,219
2020-04-07	72.50	87.50	72.50	72.50	66,927
2020-04-06	70.00	72.50	70.00	70.00	22,601
2020-04-03	70.00	70.00	70.00	70.00	1,000
2020-04-03	70.00	70.00	65.00	70.00	1,000
2020-04-02	70.00	70.00	70.00	70.00	12,000
2020-04-02	70.00	70.00	70.00	70.00	12,000
2020-04-01	70.00	70.00	70.00	70.00	0
2020-04-01	70.00	70.00	70.00	70.00	0
2020-03-31	70.00	70.00	70.00	70.00	223,133
2020-03-30	70.00	70.00	70.00	70.00	5,006
2020-03-27	70.00	70.00	70.00	70.00	12,852
2020-03-26	70.00	70.00	70.00	70.00	3,424
2020-03-25	67.50	70.00	67.50	67.50	28,504
2020-03-24	67.50	67.50	67.50	67.50	57
2020-03-23	67.50	67.50	67.50	69.50	4,369
2020-03-20	67.50	69.50	67.50	67.50	10,017
2020-03-19	69.50	69.50	69.50	70.50	5,784
2020-03-18	67.50	67.50	67.50	67.50	8,259
2020-03-17	82.50	82.50	67.50	82.50	65,789
2020-03-16	91.00	91.00	87.50	91.00	15,775
2020-03-13	95.00	95.00	93.50	95.00	14,000
2020-03-12	98.50	98.50	95.00	101.00	10,520
2020-03-11	100.00	100.00	100.00	100.00	487
2020-03-10	97.50	100.00	97.50	97.50	3,500
2020-03-09	101.50	101.50	96.00	104.50	23,492
2020-03-06	106.00	106.00	104.00	104.50	47,192
2020-03-05	106.00	106.00	106.00	106.00	15,131
2020-03-04	105.00	106.00	104.00	106.50	25,277
2020-03-03	102.50	106.50	102.50	102.50	14,143
2020-03-02	101.00	102.50	101.00	102.50	5,090
2020-02-28	109.00	109.00	100.00	110.00	150,118
2020-02-27	115.50	115.50	110.00	115.50	18,070
2020-02-26	115.50	115.50	115.50	115.50	21,754
2020-02-25	115.50	115.50	115.50	115.50	8,716
2020-02-24	115.50	115.50	115.50	115.50	13,466
2020-02-21	115.50	115.50	115.50	115.50	31,381
2020-02-20	115.50	115.50	115.50	115.50	1
2020-02-19	115.50	115.50	115.50	115.50	194,363
2020-02-18	115.50	115.50	115.50	115.50	140,000
2020-02-17	115.50	115.50	115.50	115.50	1,000
2020-02-14	115.50	115.50	115.50	115.50	7,458
2020-02-13	115.50	115.50	115.50	115.50	12,435
2020-02-12	115.50	115.50	115.50	115.50	4,728
2020-02-11	115.50	115.50	115.50	115.50	1,000
2020-02-10	115.50	115.50	115.50	115.50	22,524
2020-02-07	113.50	115.50	113.50	115.50	20,000
2020-02-06	113.50	113.50	113.50	113.50	9,644
2020-02-05	113.50	113.50	113.50	113.50	2,500
2020-02-04	113.50	113.50	113.50	113.50	414,406
2020-02-03	113.50	113.50	113.50	113.50	42,115
2020-01-31	113.50	113.50	113.50	113.50	0
2020-01-30	113.50	113.50	113.50	113.50	0
2020-01-29	113.50	113.50	113.50	113.50	43,579
2020-01-28	117.00	117.00	113.50	113.50	99,108
2020-01-27	117.00	117.00	117.00	117.00	35,023
2020-01-24	117.00	117.00	117.00	117.00	15,391
2020-01-23	117.00	117.00	117.00	117.00	34,160
2020-01-22	117.00	117.00	117.00	117.00	20,000
2020-01-21	117.00	117.00	117.00	117.00	0
2020-01-20	117.00	117.00	117.00	117.00	2,500
2020-01-17	117.00	117.00	117.00	117.00	24,500
2020-01-16	117.00	117.00	117.00	117.00	5,980
2020-01-15	117.00	117.00	117.00	117.00	7,193
2020-01-14	113.50	117.00	113.50	117.00	39,910
2020-01-13	113.00	113.00	113.00	113.00	65,361
2020-01-10	113.00	113.00	112.50	113.00	503,873
2020-01-09	111.00	113.00	111.00	113.00	420,453
2020-01-08	111.00	111.00	111.00	111.00	1,750
2020-01-07	111.00	111.00	111.00	111.00	0
2020-01-06	111.00	111.00	111.00	111.00	23,500
2020-01-03	111.00	111.00	111.00	111.00	4,389
2020-01-02	113.00	113.00	111.00	111.00	111,431
2019-12-31	114.50	114.50	113.00	113.00	7,717
2019-12-30	115.00	115.00	114.50	114.50	10,607
2019-12-27	115.00	115.00	115.00	115.00	6,000
2019-12-24	115.00	115.00	115.00	115.00	0
2019-12-23	115.00	115.00	115.00	115.00	3,639
2019-12-20	115.00	115.00	115.00	115.00	1,292
2019-12-19	115.00	115.00	115.00	115.00	7,522
2019-12-18	115.00	114.00	114.00	115.00	2,700
2019-12-17	114.50	115.00	114.50	115.00	26,353
2019-12-16	105.50	114.50	105.50	114.50	124,859
2019-12-13	100.50	106.50	100.50	105.50	158,630
2019-12-12	100.50	100.50	100.50	100.50	7,715
2019-12-11	100.50	100.50	100.50	100.50	27,742
2019-12-10	100.50	100.50	100.50	100.50	1,177
2019-12-09	100.50	100.50	100.50	100.50	105,622
2019-12-06	100.00	100.00	100.00	100.00	9,900
2019-12-05	99.50	100.00	99.50	99.50	78,571
2019-12-04	99.50	99.50	99.50	99.50	907
2019-12-03	97.50	99.50	97.50	99.50	20,000
2019-12-02	96.50	97.50	96.50	97.50	69,708
2019-11-29	96.50	96.50	96.50	96.50	11,593
2019-11-28	96.50	96.50	95.00	96.50	15,463
2019-11-27	96.50	96.50	96.50	96.50	107,051
2019-11-26	95.50	96.50	95.50	96.50	26,634
2019-11-25	95.50	95.50	95.50	95.50	15,046
2019-11-22	95.50	95.50	95.50	95.50	868
2019-11-21	95.50	98.00	98.00	95.50	42,807
2019-11-20	103.00	103.00	95.50	95.50	2,333,782
2019-11-19	103.00	103.00	103.00	103.00	3,691
2019-11-18	103.50	103.50	103.00	103.00	1,000
2019-11-15	103.50	103.50	103.50	103.50	0
2019-11-14	103.50	103.50	103.50	103.50	0
2019-11-13	103.50	103.50	103.50	103.50	0
2019-11-12	104.00	104.00	103.50	103.50	15,500
2019-11-11	104.00	104.00	104.00	104.00	0
2019-11-08	104.00	104.00	104.00	104.00	0
2019-11-07	106.50	106.50	104.00	104.00	360
2019-11-06	107.50	107.50	106.50	106.50	58,182
2019-11-05	107.50	107.50	105.00	107.50	5,000
2019-11-04	107.50	107.50	107.50	107.50	751
2019-11-01	107.50	107.50	107.50	107.50	4,709
2019-10-31	107.50	107.50	107.50	107.50	0
2019-10-30	107.50	107.50	107.50	107.50	7,000
2019-10-29	106.50	107.50	106.50	106.50	39,250
2019-10-28	106.50	106.50	105.50	106.50	2,500
2019-10-25	107.50	107.50	106.50	106.50	15,414
2019-10-24	107.50	107.50	107.50	107.50	538
2019-10-23	107.50	107.50	107.50	107.50	500
2019-10-22	108.00	108.00	107.50	107.50	57,600
2019-10-21	108.00	108.00	108.00	108.00	0
2019-10-18	108.00	108.00	108.00	108.00	3,000
2019-10-17	104.50	108.50	104.50	108.00	587,300
2019-10-16	104.50	104.50	104.50	104.50	60,000
2019-10-15	104.50	106.00	104.50	106.00	62,500
2019-10-14	104.50	104.50	104.50	104.50	0
2019-10-11	104.50	104.50	104.50	104.50	197,700
2019-10-10	104.50	104.50	104.50	104.50	5,144
2019-10-09	104.00	104.50	104.00	104.50	55,257
2019-10-08	104.00	104.00	104.00	104.00	6,535
2019-10-07	104.00	104.00	104.00	104.00	25,614
2019-10-04	104.00	104.00	104.00	104.00	31,262
2019-10-03	104.00	104.00	104.00	104.00	5,500
2019-10-02	104.00	104.00	104.00	104.00	2,439
2019-10-01	104.00	104.00	104.00	104.00	4,315
2019-09-30	104.00	104.00	104.00	104.00	27,174
2019-09-27	104.00	104.00	104.00	104.00	32,293
2019-09-26	104.00	104.00	104.00	104.00	164,082
2019-09-25	104.00	104.00	104.00	104.00	67,591
2019-09-24	102.00	102.00	102.00	102.00	8,052
2019-09-23	102.00	102.00	102.00	102.00	10,208
2019-09-20	102.00	102.00	102.00	102.00	100,000
2019-09-19	102.00	102.00	102.00	102.00	5,606
2019-09-18	102.00	102.00	102.00	102.00	28,183
2019-09-17	102.00	102.00	102.00	102.00	18,500
2019-09-16	101.00	101.00	101.00	101.00	2,203
2019-09-13	101.00	101.00	101.00	101.00	3,267
2019-09-12	101.00	101.00	101.00	101.00	4,974
2019-09-11	101.00	101.00	101.00	101.00	10,947
2019-09-10	101.00	101.00	101.00	101.00	10,686
2019-09-09	101.00	101.00	101.00	101.00	7,915
2019-09-06	101.00	101.00	101.00	101.00	0
2019-09-05	101.00	101.00	101.00	101.00	0
2019-09-04	101.50	101.50	101.00	101.00	34,670
2019-09-03	101.50	101.50	101.50	101.50	0
2019-09-02	101.50	101.50	101.50	101.50	17,703
2019-08-30	101.50	101.50	101.50	101.50	0
2019-08-29	101.50	101.50	101.50	101.50	4,576
2019-08-28	101.50	101.50	101.50	101.50	4,059
2019-08-27	101.50	101.50	101.50	101.50	4,411
2019-08-23	101.50	101.50	101.50	101.50	2,500
2019-08-22	101.50	101.50	101.50	101.50	24,200
2019-08-21	101.50	101.50	101.50	101.50	0
2019-08-20	101.50	101.50	101.50	101.50	6,000
2019-08-19	101.50	101.50	101.50	101.50	1,000
2019-08-16	102.50	102.50	101.50	101.50	108,555
2019-08-15	105.00	105.00	100.50	102.50	27,136
2019-08-14	105.00	105.00	105.00	105.00	0
2019-08-13	105.00	105.00	105.00	105.00	11,000
2019-08-12	105.00	105.00	105.00	105.00	0
2019-08-09	105.00	105.00	105.00	105.00	2,500
2019-08-08	105.00	105.00	105.00	105.00	8,585
2019-08-07	109.00	109.00	104.50	105.00	34,916
2019-08-06	109.50	109.50	109.00	109.00	1,774
2019-08-05	110.00	110.00	110.00	110.00	96,115
2019-08-02	110.00	110.00	110.00	110.00	12,000
2019-08-01	110.00	110.00	110.00	110.00	0
2019-07-31	110.00	110.00	110.00	110.00	15,890
2019-07-30	110.00	110.00	110.00	110.00	20,000
2019-07-29	110.00	110.00	110.00	110.00	18,599
2019-07-26	110.00	110.00	110.00	110.00	2,701
2019-07-25	110.00	110.00	110.00	110.00	0
2019-07-24	110.00	110.00	110.00	110.00	256
2019-07-23	110.00	110.00	110.00	110.00	13,322
2019-07-22	110.00	110.00	110.00	110.00	6,208
2019-07-19	110.00	110.00	110.00	110.00	4,879
2019-07-18	110.00	110.00	110.00	110.00	5,000
2019-07-17	111.00	111.00	110.00	110.00	26,608
2019-07-16	111.00	111.00	111.00	111.00	37,377
2019-07-15	110.00	111.00	110.00	111.00	77,347
2019-07-12	110.00	110.00	110.00	110.00	14,987
2019-07-11	110.00	110.00	110.00	110.00	0
2019-07-10	111.00	111.00	110.00	110.00	8,954
2019-07-09	111.00	111.00	111.00	111.00	6,741
2019-07-08	111.00	111.00	111.00	111.00	17,085
2019-07-05	111.00	111.00	111.00	111.00	71,587
2019-07-04	111.00	111.00	111.00	111.00	7,600
2019-07-03	111.00	111.00	111.00	111.00	306,118
2019-07-02	108.50	110.50	105.00	110.50	217,360
2019-07-01	107.50	108.50	107.50	108.50	123,337
2019-06-28	107.50	107.50	107.50	107.50	88,636
2019-06-27	107.50	107.50	107.50	107.50	208,940
2019-06-26	107.00	107.50	107.00	107.50	4,672
2019-06-25	107.50	107.50	104.50	107.00	29,383
2019-06-24	108.50	108.50	107.50	107.50	13,147
2019-06-21	108.50	108.50	108.50	108.50	0
2019-06-20	108.50	108.50	108.50	108.50	976
2019-06-19	108.50	108.50	108.50	108.50	5,000
2019-06-18	108.50	108.50	108.50	108.50	16,808
2019-06-17	108.50	108.50	108.50	108.50	15,000
2019-06-14	108.50	108.50	108.50	108.50	40,580
2019-06-13	108.50	108.50	108.50	108.50	4,545
2019-06-12	111.00	111.00	108.50	109.50	12,500
2019-06-11	111.00	111.00	111.00	111.00	30,968
2019-06-10	113.00	113.00	111.00	111.00	133,060
2019-06-07	114.50	114.50	113.00	113.00	10,812
2019-06-06	114.50	114.50	114.50	114.50	7,000
2019-06-05	114.50	114.50	114.50	114.50	1,041,500
2019-06-04	114.50	114.50	114.50	114.50	0
2019-06-03	114.50	114.50	114.50	114.50	968
2019-05-31	114.50	114.50	114.50	114.50	5,492
2019-05-30	114.50	114.50	114.50	114.50	11,800
2019-05-29	116.50	116.50	116.50	116.50	1,000
2019-05-28	116.50	116.50	116.50	116.50	3,938
2019-05-24	116.50	116.50	116.50	116.50	18,220
2019-05-23	116.50	116.50	116.50	116.50	74,069
2019-05-22	116.50	116.50	116.50	116.50	3,561
2019-05-21	116.50	116.50	116.50	116.50	71,590
2019-05-20	116.50	116.50	116.50	116.50	30,830
2019-05-17	116.50	116.50	116.50	116.50	5,117
2019-05-16	116.50	116.50	116.50	116.50	112,454
2019-05-15	117.50	117.50	116.50	116.50	6,000
2019-05-14	116.00	117.50	116.00	117.50	10,333
2019-05-13	113.50	116.00	113.50	116.00	5,827
2019-05-10	111.00	113.50	111.00	113.50	820,827
2019-05-09	111.00	111.00	111.00	111.00	10,799
2019-05-08	111.00	111.00	111.00	111.00	78,445
2019-05-07	111.00	111.00	111.00	111.00	20,981
2019-05-03	111.00	111.00	111.00	111.00	2,000
2019-05-02	111.00	111.00	111.00	111.00	44,300
2019-05-01	111.00	111.00	111.00	111.00	3,782
2019-04-30	107.50	111.00	107.50	111.00	532,823
2019-04-29	104.00	107.50	104.00	107.50	58,985
2019-04-26	106.50	106.50	106.50	106.50	101,017
2019-04-25	106.50	106.50	106.50	106.50	0

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668