SLA.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-07-02	275.00	275.50	272.90	274.10	3,903,267
2021-07-01	272.80	274.90	271.40	274.70	4,385,018
2021-06-30	273.40	273.60	268.90	271.00	5,031,383
2021-06-29	279.00	281.00	274.30	274.30	3,457,008
2021-06-28	273.00	279.80	273.00	278.80	7,544,079
2021-06-25	276.60	278.50	275.10	278.50	2,473,406
2021-06-24	275.30	276.50	274.50	276.20	3,133,987
2021-06-23	276.50	277.10	272.70	274.00	3,654,965
2021-06-22	275.20	277.80	275.10	276.40	3,731,848
2021-06-21	271.70	274.90	268.60	274.80	3,187,749
2021-06-18	282.50	282.50	272.90	272.90	13,885,808
2021-06-17	283.50	284.80	281.40	282.30	18,735,431
2021-06-16	287.90	288.60	283.60	285.70	6,050,868
2021-06-15	286.90	287.80	284.70	286.60	2,593,519
2021-06-14	286.30	287.10	283.20	284.80	2,566,401
2021-06-11	279.10	285.60	277.80	284.70	4,412,433
2021-06-10	276.70	281.20	276.70	278.60	3,429,158
2021-06-09	278.40	278.60	273.40	277.00	3,153,219
2021-06-08	275.60	280.60	275.50	279.60	4,607,134
2021-06-07	279.20	279.60	275.00	275.60	2,696,271
2021-06-04	278.80	281.00	276.90	277.90	7,224,058
2021-06-03	274.10	279.30	272.80	278.40	6,701,001
2021-06-02	273.60	277.10	272.70	274.00	12,228,614
2021-06-01	274.30	277.20	271.80	273.30	6,605,800
2021-05-31	275.00	275.00	275.00	275.00	0
2021-05-28	273.70	278.60	272.50	275.00	6,736,239
2021-05-27	264.60	273.30	264.60	272.50	23,037,276
2021-05-26	268.60	270.40	262.90	265.60	5,787,350
2021-05-25	268.70	270.50	266.40	268.00	6,447,457
2021-05-24	269.30	270.40	267.00	269.00	2,738,728
2021-05-21	269.60	271.20	266.30	267.60	7,312,830
2021-05-20	267.80	269.70	264.60	269.30	3,327,007
2021-05-19	265.90	268.50	262.10	264.60	3,058,170
2021-05-18	271.20	272.50	268.30	268.70	2,577,050
2021-05-17	270.50	272.50	267.90	267.90	2,341,953
2021-05-14	265.00	272.50	265.00	271.40	4,382,893
2021-05-13	261.40	263.00	255.10	263.00	4,380,764
2021-05-12	265.90	268.40	263.80	264.70	3,929,991
2021-05-11	272.30	272.50	264.30	266.20	3,957,648
2021-05-10	280.30	282.20	273.70	276.50	2,956,567
2021-05-07	279.00	280.70	275.80	278.80	2,901,844
2021-05-06	273.50	277.60	272.60	277.40	3,594,349
2021-05-05	270.90	275.40	270.40	273.50	7,386,608
2021-05-04	278.80	280.70	269.70	269.70	3,382,990
2021-05-03	277.50	277.50	277.50	277.50	0
2021-04-30	272.50	279.10	272.50	277.50	5,442,166
2021-04-29	273.60	276.90	272.20	274.10	3,098,437
2021-04-28	275.00	278.00	271.80	273.10	4,614,102
2021-04-27	277.30	277.60	271.00	274.20	5,639,421
2021-04-26	272.40	279.80	271.90	277.80	3,977,966
2021-04-23	272.80	274.70	271.00	272.30	3,182,697
2021-04-22	275.90	275.90	270.80	274.10	3,171,636
2021-04-21	278.20	280.30	273.10	274.80	2,982,147
2021-04-20	284.50	285.70	276.10	276.10	5,086,163
2021-04-19	289.00	290.90	282.80	284.20	4,149,800
2021-04-16	285.30	289.60	285.30	289.60	4,849,226
2021-04-15	285.50	287.20	283.50	285.00	4,034,391
2021-04-14	293.90	293.90	290.30	291.50	3,990,093
2021-04-13	296.00	297.40	293.00	293.00	7,461,529
2021-04-12	301.70	304.30	296.20	296.20	3,862,154
2021-04-09	302.80	303.90	300.80	301.50	3,215,647
2021-04-08	301.30	303.60	298.50	302.30	3,592,966
2021-04-07	297.80	301.70	296.50	299.30	4,472,688
2021-04-06	297.90	299.70	296.00	296.00	3,398,122
2021-04-05	293.90	293.90	293.90	293.90	0
2021-04-02	293.90	293.90	293.90	293.90	0
2021-04-01	291.10	294.90	291.10	293.90	3,792,995
2021-03-31	289.60	293.40	288.10	289.90	7,512,276
2021-03-30	288.00	292.00	287.10	290.60	3,646,446
2021-03-29	286.70	291.50	285.60	285.80	4,622,754
2021-03-26	291.80	293.00	287.00	288.00	4,969,276
2021-03-25	288.80	293.10	288.40	292.40	5,273,149
2021-03-24	283.20	290.60	283.20	289.40	5,463,145
2021-03-23	291.80	295.30	286.00	286.00	5,426,332
2021-03-22	286.20	295.30	283.40	294.20	5,127,895
2021-03-19	284.80	287.10	281.70	286.70	48,718,678
2021-03-18	285.40	291.00	284.60	288.50	7,941,358
2021-03-17	288.90	290.00	280.80	282.30	5,308,450
2021-03-16	283.00	290.70	283.00	288.40	9,741,842
2021-03-15	292.20	293.80	282.00	283.60	7,605,331
2021-03-12	291.70	294.40	288.80	292.30	4,491,829
2021-03-11	290.90	294.10	287.00	293.50	4,783,261
2021-03-10	294.70	298.00	289.40	289.90	8,163,339
2021-03-09	309.90	318.70	289.00	296.10	12,083,955
2021-03-08	314.10	319.00	308.90	319.00	6,565,998
2021-03-05	314.70	320.40	312.90	313.40	7,113,740
2021-03-04	324.50	325.00	317.60	318.90	4,817,407
2021-03-03	322.00	328.30	320.40	328.30	4,518,670
2021-03-02	316.70	322.10	316.60	319.40	3,373,273
2021-03-01	312.20	319.60	312.20	318.30	3,982,138
2021-02-26	316.20	321.20	308.80	310.80	11,639,549
2021-02-25	327.70	329.60	321.90	321.90	3,596,805
2021-02-24	317.90	327.20	316.80	326.70	3,445,240
2021-02-23	326.50	330.60	317.20	321.20	3,742,195
2021-02-22	326.50	326.90	319.80	326.20	5,088,207
2021-02-19	322.70	326.60	320.00	326.50	4,951,699
2021-02-18	321.30	328.90	318.90	320.70	4,355,600
2021-02-17	331.60	331.80	321.00	323.00	3,637,293
2021-02-16	331.70	332.50	328.70	330.20	2,860,814
2021-02-15	322.60	332.80	322.60	331.10	4,144,495
2021-02-12	315.60	320.20	314.40	319.80	2,189,794
2021-02-11	316.50	318.70	315.20	317.20	2,250,331
2021-02-10	321.40	324.90	315.70	317.80	4,860,483
2021-02-09	315.70	320.00	314.30	318.80	2,947,923
2021-02-08	312.60	319.90	312.40	316.00	2,860,046
2021-02-05	313.70	319.10	311.50	313.70	5,693,398
2021-02-04	312.20	316.40	311.60	316.30	3,293,391
2021-02-03	315.00	317.00	311.20	312.40	2,767,397
2021-02-02	305.80	313.90	305.80	313.50	5,411,210
2021-02-01	302.00	305.40	301.10	304.10	2,992,920
2021-01-29	305.10	307.60	300.90	302.10	5,177,386
2021-01-28	305.60	311.70	304.30	311.10	6,993,253
2021-01-27	306.70	315.30	303.60	309.70	5,910,810
2021-01-26	305.60	310.30	304.20	308.00	2,705,668
2021-01-25	307.90	310.80	301.30	302.90	4,441,655
2021-01-22	311.00	311.00	305.20	307.90	3,121,228
2021-01-21	309.10	314.90	308.80	310.40	4,563,413
2021-01-20	299.00	309.10	298.30	309.10	3,679,222
2021-01-19	302.80	304.00	295.30	298.30	4,353,456
2021-01-18	303.50	307.80	299.00	301.50	2,647,698
2021-01-15	305.90	309.10	303.00	304.30	5,154,022
2021-01-14	305.00	308.50	303.20	307.90	4,641,803
2021-01-13	302.90	306.10	301.70	303.30	13,659,362
2021-01-12	299.80	302.90	298.80	301.40	3,010,382
2021-01-11	303.60	308.90	297.90	298.20	5,004,057
2021-01-08	308.10	309.00	304.30	304.80	3,855,931
2021-01-07	306.00	311.90	301.20	306.20	4,457,390
2021-01-06	287.00	306.60	287.00	303.70	6,866,210
2021-01-05	283.50	292.30	282.00	287.20	3,452,440
2021-01-04	285.70	291.90	283.40	286.90	4,225,544
2021-01-01	281.30	281.30	281.30	281.30	0
2020-12-31	280.80	283.80	280.30	281.30	1,644,684
2020-12-30	290.90	295.80	286.50	286.50	2,610,559
2020-12-29	293.00	299.00	293.00	293.20	4,287,495
2020-12-28	289.70	289.70	289.70	289.70	0
2020-12-25	289.70	289.70	289.70	289.70	0
2020-12-24	293.50	297.50	289.10	289.70	1,278,429
2020-12-23	284.00	289.20	282.60	289.20	2,832,889
2020-12-22	277.00	284.90	277.00	283.60	2,999,197
2020-12-21	278.80	281.70	271.70	280.00	5,201,930
2020-12-18	287.10	291.20	285.30	286.20	11,859,804
2020-12-17	291.40	295.90	288.10	288.30	7,221,502
2020-12-16	288.90	296.30	288.30	289.10	14,004,276
2020-12-15	278.50	287.90	277.80	287.00	4,461,599
2020-12-14	279.50	283.60	278.10	278.50	3,335,635
2020-12-11	279.90	280.70	271.60	274.90	3,966,721
2020-12-10	285.90	285.90	277.30	279.10	5,696,869
2020-12-09	285.50	287.80	282.40	282.40	3,752,116
2020-12-08	283.90	287.80	282.60	282.70	4,411,513
2020-12-07	289.40	290.00	282.00	285.10	5,298,658
2020-12-04	286.90	291.90	286.90	289.50	4,437,437
2020-12-03	281.80	289.20	280.50	288.30	5,244,995
2020-12-02	277.60	284.40	277.00	283.10	5,407,796
2020-12-01	268.30	281.30	268.30	280.40	4,903,389
2020-11-30	270.30	276.90	268.00	270.90	10,522,114
2020-11-27	268.60	271.80	265.20	271.00	11,445,038
2020-11-26	276.10	276.60	267.70	269.80	3,825,885
2020-11-25	279.60	282.00	274.80	276.40	5,665,888
2020-11-24	270.50	279.30	270.10	279.30	5,158,346
2020-11-23	270.20	273.20	268.90	271.10	3,561,732
2020-11-20	270.50	273.30	268.10	269.30	4,655,610
2020-11-19	271.60	274.30	269.20	270.10	5,859,332
2020-11-18	268.40	273.20	265.30	273.20	4,805,755
2020-11-17	262.30	269.70	261.90	269.50	10,678,251
2020-11-16	262.60	269.90	259.80	266.40	5,691,755
2020-11-13	254.50	260.80	254.10	260.80	5,328,427
2020-11-12	259.20	259.80	254.40	257.20	5,047,170
2020-11-11	265.80	268.80	259.40	260.40	7,478,786
2020-11-10	260.70	269.20	259.70	267.00	9,500,173
2020-11-09	239.80	260.30	238.10	258.10	6,012,159
2020-11-06	237.30	242.20	237.00	237.90	9,967,809
2020-11-05	235.90	240.50	233.90	239.40	4,200,521
2020-11-04	227.50	235.30	225.60	234.10	4,422,707
2020-11-03	226.30	232.30	225.00	231.00	4,881,460
2020-11-02	224.80	226.30	221.90	225.00	5,150,101
2020-10-30	215.30	225.60	215.30	224.50	7,116,494
2020-10-29	220.00	221.20	215.30	218.10	8,169,816
2020-10-28	222.20	224.90	216.40	219.30	6,025,690
2020-10-27	231.70	232.60	224.20	224.90	7,653,216
2020-10-26	236.70	240.50	232.90	233.00	4,950,684
2020-10-23	241.70	244.20	239.60	242.50	4,373,302
2020-10-22	238.50	241.90	236.10	240.90	3,204,431
2020-10-21	249.40	249.40	239.80	239.80	3,997,035
2020-10-20	243.20	249.40	243.20	247.40	3,953,489
2020-10-16	248.60	250.70	244.50	247.20	11,394,524
2020-10-15	245.60	245.60	237.80	244.00	6,927,115
2020-10-14	249.50	250.50	245.60	247.10	8,477,589
2020-10-13	253.20	253.20	244.60	244.60	8,798,883
2020-10-12	246.70	253.80	245.90	251.80	5,548,772
2020-10-09	249.40	250.20	247.60	248.00	5,115,082
2020-10-08	244.20	246.20	242.60	245.30	4,860,259
2020-10-07	243.10	247.20	242.50	243.70	7,538,842
2020-10-06	241.00	245.20	240.90	245.20	7,683,473
2020-10-05	243.60	243.60	239.20	240.90	7,291,240
2020-10-02	231.00	240.10	229.00	240.10	9,429,279
2020-10-01	228.60	234.00	228.50	233.20	6,923,618
2020-09-30	224.70	229.80	222.40	226.00	12,352,883
2020-09-29	223.00	228.80	222.30	224.20	8,104,185
2020-09-28	211.30	222.90	209.40	221.00	8,040,087
2020-09-25	211.10	211.50	205.80	208.90	7,329,530
2020-09-24	214.00	216.50	209.40	209.70	7,086,373
2020-09-23	219.10	222.00	216.10	216.20	11,309,855
2020-09-22	220.10	220.10	215.00	215.00	5,849,975
2020-09-21	228.80	228.80	217.00	217.20	8,726,808
2020-09-18	228.10	230.20	226.00	229.50	15,069,324
2020-09-17	229.90	230.50	227.30	227.60	5,619,289
2020-09-16	233.40	234.90	230.50	232.70	2,950,093
2020-09-15	230.40	235.70	230.40	234.00	3,428,122
2020-09-14	236.00	236.90	232.00	232.50	2,914,912
2020-09-11	235.60	236.50	233.30	235.40	3,182,870
2020-09-10	237.70	240.20	235.50	239.00	2,995,011
2020-09-09	233.70	239.40	233.60	239.00	7,951,629
2020-09-08	236.00	237.50	232.50	236.30	6,760,207
2020-09-07	226.30	234.00	225.40	233.20	3,510,370
2020-09-04	225.00	230.50	223.40	224.25	3,708,727
2020-09-03	237.00	237.30	226.40	226.50	4,609,533
2020-09-02	228.80	234.20	228.50	233.15	5,480,084
2020-09-01	234.90	235.50	226.30	229.10	7,216,098
2020-08-28	236.00	238.60	235.40	236.30	7,446,054
2020-08-27	243.00	243.00	236.80	237.70	5,124,901
2020-08-26	239.30	242.70	238.10	242.60	3,102,706
2020-08-25	244.10	246.00	239.70	240.00	4,062,621
2020-08-24	243.80	245.80	240.50	243.20	4,066,040
2020-08-21	244.00	248.00	239.50	242.00	4,801,931
2020-08-20	256.40	256.40	245.60	247.65	6,442,985
2020-08-19	261.80	263.30	257.00	262.70	2,711,513
2020-08-18	263.60	267.80	261.60	262.45	3,744,422
2020-08-17	265.20	269.50	260.90	266.15	3,567,677
2020-08-14	273.80	273.90	262.80	267.00	4,163,765
2020-08-13	273.00	278.10	271.10	272.55	3,940,658
2020-08-12	272.00	276.60	270.50	275.95	3,974,210
2020-08-11	267.80	274.90	267.30	272.20	8,551,610
2020-08-10	268.00	271.80	263.20	265.25	4,460,238
2020-08-07	263.40	267.90	258.40	266.35	4,556,879
2020-08-06	261.00	266.10	261.00	264.20	4,194,432
2020-08-05	262.00	266.60	260.70	264.85	5,363,380
2020-08-04	259.10	264.50	259.10	261.55	5,764,773
2020-08-03	250.70	261.50	248.20	260.30	4,132,700
2020-07-31	253.90	257.80	249.90	251.25	2,780,449
2020-07-30	261.30	261.50	248.80	260.30	2,267,140
2020-07-29	259.90	263.50	259.00	260.30	2,796,758
2020-07-28	260.90	263.40	256.60	259.55	2,831,805
2020-07-27	255.40	261.80	255.40	260.60	3,688,007
2020-07-24	258.50	261.80	257.40	260.25	3,644,745
2020-07-23	265.50	267.10	262.00	264.30	4,563,037
2020-07-22	263.40	266.30	260.10	264.00	15,209,177
2020-07-21	264.90	267.70	262.30	264.35	7,275,872
2020-07-20	258.80	262.10	256.20	264.85	2,397,962
2020-07-17	264.50	266.00	261.90	264.85	3,933,791
2020-07-16	269.00	270.10	263.20	264.85	3,425,677
2020-07-15	265.00	270.80	262.20	268.45	6,587,632
2020-07-14	259.20	264.30	255.90	263.15	7,029,908
2020-07-13	267.40	268.20	261.20	264.45	4,858,152
2020-07-10	256.30	264.70	255.20	263.30	4,847,713
2020-07-09	266.40	266.60	256.80	257.40	5,183,060
2020-07-08	265.30	269.30	263.60	264.60	5,699,255
2020-07-07	269.20	271.20	265.00	269.35	6,132,368
2020-07-06	273.90	277.80	270.30	272.00	9,750,809
2020-07-03	274.90	274.90	265.70	267.95	2,556,266
2020-07-02	268.90	275.90	266.00	272.35	5,020,333
2020-07-01	269.80	272.30	258.00	264.60	5,731,438
2020-06-30	270.40	277.10	266.40	266.40	4,707,482
2020-06-29	259.20	268.30	257.10	263.10	2,110,073
2020-06-26	268.20	268.50	261.90	265.05	2,041,135
2020-06-25	256.20	264.50	250.40	256.65	2,343,429
2020-06-24	266.70	270.20	258.30	268.85	2,859,831
2020-06-23	256.00	269.60	256.00	268.85	11,213,194
2020-06-22	258.40	258.60	252.20	254.70	2,591,421
2020-06-19	255.70	259.50	252.60	255.80	4,764,641
2020-06-18	250.60	256.80	248.10	254.80	6,571,328
2020-06-17	254.90	259.90	248.50	256.95	4,813,647
2020-06-16	260.00	265.70	252.80	256.95	3,765,298
2020-06-15	243.00	252.10	241.30	251.25	6,626,400
2020-06-12	246.40	258.40	243.20	250.85	3,777,501
2020-06-11	260.00	260.50	250.20	252.50	6,997,124
2020-06-10	268.60	279.80	263.00	266.60	5,719,599
2020-06-09	280.00	280.60	266.10	267.20	6,285,410
2020-06-08	279.00	288.30	276.70	281.65	5,486,408
2020-06-05	271.10	280.90	269.40	280.55	4,937,248
2020-06-04	268.60	271.90	261.40	266.65	6,174,638
2020-06-03	267.90	273.00	264.40	272.90	9,212,589
2020-06-02	258.70	264.70	254.60	263.75	9,298,974
2020-06-01	262.20	263.00	252.70	255.60	5,361,495
2020-05-29	260.00	264.20	257.00	264.15	2,695,258
2020-05-28	271.90	279.40	261.90	264.15	7,726,840
2020-05-27	253.10	268.10	250.40	248.75	6,791,066
2020-05-26	239.90	248.90	236.50	248.75	9,806,376
2020-05-22	228.40	234.60	224.90	231.10	4,111,483
2020-05-21	230.50	234.10	228.90	231.10	9,347,654
2020-05-20	231.30	233.90	227.70	233.65	7,418,013
2020-05-19	226.30	233.60	223.30	233.45	9,492,005
2020-05-18	214.60	221.70	213.00	221.20	2,042,435
2020-05-15	211.50	216.20	207.40	209.65	3,626,668
2020-05-14	212.00	213.60	202.80	210.35	6,643,840
2020-05-13	219.00	221.30	212.80	215.45	7,239,920
2020-05-12	216.90	226.80	215.90	223.10	10,025,059
2020-05-11	224.00	224.70	212.30	214.05	8,201,505
2020-05-07	212.70	220.70	210.70	220.55	8,723,619
2020-05-06	216.60	218.10	211.10	211.30	12,236,499
2020-05-05	216.00	219.80	213.10	218.65	3,909,330
2020-05-04	216.90	218.30	210.70	210.70	5,119,130
2020-05-01	217.30	219.00	215.10	216.40	3,864,334
2020-04-30	242.70	242.90	222.30	237.80	4,127,212
2020-04-29	222.70	238.40	222.70	237.80	2,985,147
2020-04-28	216.10	225.70	213.20	211.50	3,412,195
2020-04-27	208.40	213.10	205.70	211.50	5,232,103
2020-04-24	203.60	210.00	201.40	205.30	5,087,576
2020-04-23	212.10	212.10	205.30	208.40	6,284,598
2020-04-22	204.60	213.70	203.70	203.60	3,839,481
2020-04-21	211.40	217.10	202.90	203.60	7,222,310
2020-04-20	220.00	220.20	211.10	216.10	6,233,518
2020-04-17	217.40	220.30	211.20	216.80	8,682,891
2020-04-16	207.40	213.30	204.50	209.60	6,884,496
2020-04-15	221.00	223.50	204.10	205.75	9,081,200
2020-04-14	234.00	234.00	219.80	229.55	7,061,511
2020-04-10	217.50	229.55	217.50	229.55	0
2020-04-09	217.50	230.50	215.10	229.55	8,127,819
2020-04-08	211.50	219.70	210.20	214.65	7,794,882
2020-04-07	216.90	228.40	215.80	208.45	8,738,699
2020-04-06	196.95	209.80	196.80	192.38	10,019,686
2020-04-03	192.45	195.00	185.55	192.75	1,449,449
2020-04-03	192.45	196.00	185.55	192.38	9,664,572
2020-04-02	198.90	202.00	191.00	192.75	12,997,223
2020-04-02	198.90	202.00	191.00	208.15	6,144,380
2020-04-01	208.00	211.40	200.30	209.50	13,886,491
2020-04-01	208.00	211.40	200.30	226.75	7,730,980
2020-03-31	224.00	231.30	218.90	224.25	8,709,655
2020-03-30	229.90	232.00	210.60	233.90	5,781,966
2020-03-27	248.00	250.50	230.30	260.00	11,675,559
2020-03-26	218.20	246.00	218.20	222.80	5,859,247
2020-03-25	208.70	226.50	208.20	198.90	5,022,703
2020-03-24	182.05	189.10	180.00	172.78	3,562,973
2020-03-23	180.15	185.70	174.55	189.30	4,331,287
2020-03-20	182.45	205.00	182.45	180.15	6,807,877
2020-03-19	181.50	195.85	173.90	186.35	4,017,646
2020-03-18	198.50	202.80	188.80	211.00	4,160,343
2020-03-17	207.60	210.60	182.30	197.33	6,590,350
2020-03-16	196.60	202.40	182.70	208.20	11,239,025
2020-03-13	211.50	225.50	206.30	206.50	8,366,350
2020-03-12	220.20	226.90	208.10	243.90	8,953,875
2020-03-11	247.20	256.60	247.20	244.15	8,103,578
2020-03-10	245.10	255.00	239.30	241.35	10,431,649
2020-03-09	246.80	248.30	236.00	241.35	14,076,179
2020-03-06	268.90	271.10	260.10	264.15	10,451,317
2020-03-05	284.40	288.20	275.90	285.25	4,621,290
2020-03-04	278.40	288.60	276.40	280.65	7,143,640
2020-03-03	280.90	284.80	278.40	276.20	6,482,619
2020-03-02	278.00	284.90	267.00	274.50	6,913,957
2020-02-28	273.20	277.20	266.50	285.50	9,719,829
2020-02-27	295.70	297.50	280.00	301.25	5,866,922
2020-02-26	296.70	300.20	289.20	299.60	5,292,943
2020-02-25	308.10	312.20	299.70	307.10	5,583,777
2020-02-24	318.00	318.70	306.60	323.05	3,554,602
2020-02-21	325.50	329.00	321.30	323.05	5,292,817
2020-02-20	327.90	329.90	323.30	325.10	4,474,322
2020-02-19	324.10	330.30	322.90	329.50	7,405,375
2020-02-18	320.30	323.90	318.60	321.95	6,259,302
2020-02-17	326.20	328.80	322.20	323.60	3,424,673
2020-02-14	320.70	325.60	318.80	324.30	5,188,577
2020-02-13	329.20	329.20	317.20	318.85	14,023,440
2020-02-12	323.80	330.10	323.10	329.95	4,202,282
2020-02-11	322.70	325.30	321.20	324.55	6,373,130
2020-02-10	314.00	324.70	314.00	320.85	6,619,285
2020-02-07	313.00	317.10	310.40	316.80	6,218,310
2020-02-06	313.40	316.40	311.10	311.50	3,882,563
2020-02-05	310.50	316.80	308.60	311.55	6,407,950
2020-02-04	309.20	310.50	305.70	309.00	5,435,702
2020-02-03	302.60	308.10	300.10	305.40	5,755,695
2020-01-31	309.80	311.10	301.70	306.55	2,393,194
2020-01-30	304.30	310.30	302.50	306.55	4,709,944
2020-01-29	306.90	309.50	304.70	308.90	3,333,278
2020-01-28	301.70	305.40	298.60	304.20	11,879,898
2020-01-27	310.50	311.50	300.90	301.70	4,862,988
2020-01-24	310.40	316.80	309.50	313.95	5,721,929
2020-01-23	322.60	322.60	311.80	312.35	4,435,526
2020-01-22	317.40	320.70	315.20	320.00	4,491,202
2020-01-21	310.90	315.90	309.60	315.30	3,783,695
2020-01-20	312.80	315.60	312.80	314.00	1,657,022
2020-01-17	314.30	317.50	313.70	315.65	4,522,516
2020-01-16	309.10	312.10	308.70	311.75	4,364,799
2020-01-15	310.80	314.00	308.90	309.80	19,997,928
2020-01-14	311.90	314.00	310.90	311.40	6,885,094
2020-01-13	312.90	316.20	310.70	311.90	4,891,803
2020-01-10	320.00	320.00	311.00	311.65	4,719,582
2020-01-09	312.20	318.00	311.10	316.85	6,245,681
2020-01-08	307.30	313.80	307.30	311.30	6,403,582
2020-01-07	320.00	320.00	310.90	314.05	8,849,269
2020-01-06	325.00	328.20	320.40	324.20	4,536,395
2020-01-03	331.90	333.20	327.10	329.85	2,796,624
2020-01-02	330.50	336.90	328.10	335.50	3,140,062
2020-01-01	333.20	333.20	328.60	328.60	0
2019-12-31	333.20	333.20	328.10	328.60	1,564,532
2019-12-30	332.90	336.10	332.90	334.75	2,263,246
2019-12-27	338.00	338.20	331.60	335.40	3,320,467
2019-12-25	333.10	336.25	333.10	336.25	0
2019-12-24	333.10	336.90	331.90	336.25	1,294,081
2019-12-23	330.60	336.60	329.60	332.05	5,167,104
2019-12-20	330.40	333.20	329.40	330.45	11,648,128
2019-12-19	326.10	330.60	325.00	329.15	9,299,319
2019-12-18	324.60	328.20	322.90	326.75	6,103,390
2019-12-17	323.10	325.40	318.80	323.55	7,433,795
2019-12-16	317.20	327.10	314.50	325.65	10,191,467
2019-12-13	321.10	324.50	313.70	314.05	5,828,545
2019-12-12	306.80	310.10	302.60	308.70	8,340,083
2019-12-11	306.60	307.90	304.10	305.90	4,978,512
2019-12-10	311.90	312.80	303.90	305.00	11,177,888
2019-12-09	307.50	313.00	307.50	310.35	7,111,382
2019-12-06	308.00	310.60	305.50	305.85	8,048,196
2019-12-05	305.00	306.30	302.60	303.95	4,057,033
2019-12-04	304.00	307.50	303.80	303.95	10,434,662
2019-12-03	309.40	312.80	301.60	303.30	11,070,703
2019-12-02	315.10	317.80	310.00	310.35	4,864,490
2019-11-29	319.70	321.30	316.80	317.35	4,600,860
2019-11-28	322.70	323.50	320.70	321.70	3,520,530
2019-11-27	324.80	325.80	321.50	324.40	6,564,693
2019-11-26	317.00	322.30	315.60	321.85	13,180,252
2019-11-25	310.70	316.00	309.10	315.50	5,678,363
2019-11-22	307.80	312.20	307.20	310.90	5,027,707
2019-11-21	306.00	308.90	304.10	307.05	4,792,576
2019-11-20	314.00	314.00	306.90	308.10	5,298,856
2019-11-19	313.00	319.50	312.20	314.00	6,257,028
2019-11-18	309.10	315.80	308.60	310.55	4,296,022
2019-11-15	311.00	312.00	306.70	311.15	4,354,328
2019-11-14	310.10	312.30	306.50	309.35	4,483,220
2019-11-13	314.00	314.50	306.90	309.05	9,720,397
2019-11-12	312.20	315.20	310.50	315.15	5,819,605
2019-11-11	308.20	312.40	305.20	310.40	4,693,628
2019-11-08	310.10	314.20	309.10	310.60	4,085,640
2019-11-07	307.50	313.40	307.50	312.10	8,917,466
2019-11-06	311.10	313.10	306.10	306.60	8,413,500
2019-11-05	310.00	313.00	307.30	312.60	5,198,447
2019-11-04	308.40	310.30	305.00	308.85	3,651,143
2019-11-01	306.00	306.40	303.70	305.05	4,316,999
2019-10-31	307.60	307.60	302.00	304.95	6,494,580
2019-10-30	300.40	308.50	300.40	306.15	8,684,779
2019-10-29	303.50	307.40	301.80	303.40	5,862,294
2019-10-28	299.30	303.50	296.90	303.40	4,498,377
2019-10-25	297.60	303.10	296.00	298.25	4,696,573
2019-10-24	298.20	302.90	297.10	299.05	11,257,460
2019-10-23	286.90	299.70	286.90	299.25	12,297,646
2019-10-22	289.90	293.50	287.90	291.55	6,986,804
2019-10-21	285.20	290.20	281.60	289.00	7,649,129
2019-10-18	285.70	289.70	282.70	284.25	7,161,174
2019-10-17	285.50	291.40	282.80	286.35	6,340,052
2019-10-16	285.20	288.40	280.20	286.30	6,470,321
2019-10-15	282.70	289.20	281.90	282.00	10,926,222
2019-10-14	283.60	283.60	279.80	282.00	8,376,635
2019-10-11	272.00	287.70	271.10	285.60	8,150,023
2019-10-10	267.80	271.80	266.30	266.60	2,063,296
2019-10-09	268.30	270.00	265.80	266.60	4,625,145
2019-10-08	270.30	274.40	267.20	269.15	6,102,752
2019-10-07	270.60	271.90	266.40	269.90	15,574,683
2019-10-04	269.20	271.00	265.60	270.20	4,453,173
2019-10-03	271.70	272.30	264.40	269.45	5,700,015
2019-10-02	276.60	282.10	272.20	283.15	4,952,181
2019-10-01	287.10	289.10	282.70	283.15	7,128,980
2019-09-30	284.80	289.70	283.90	286.75	8,910,509
2019-09-27	283.20	287.80	280.50	286.55	7,087,590
2019-09-26	278.60	284.10	276.90	280.60	7,966,969
2019-09-25	273.70	277.30	270.70	276.90	8,619,042
2019-09-24	277.00	278.30	273.80	274.70	16,326,111
2019-09-23	275.60	275.90	268.20	275.75	8,494,826
2019-09-20	276.90	280.50	272.10	276.30	16,818,570
2019-09-19	270.60	275.50	268.80	274.80	6,348,581
2019-09-18	266.00	272.30	266.00	270.40	14,905,406
2019-09-17	272.00	273.40	263.40	268.60	8,343,183
2019-09-16	275.00	276.30	270.30	273.85	6,736,863
2019-09-13	268.50	277.40	266.80	277.05	7,163,627
2019-09-12	268.90	271.10	263.50	268.70	4,859,968
2019-09-11	265.70	273.40	264.30	268.25	7,403,856
2019-09-10	254.90	264.40	254.90	263.85	20,354,807
2019-09-09	252.80	256.90	249.70	256.65	8,496,323
2019-09-06	251.70	252.20	248.90	250.50	13,649,068
2019-09-05	250.00	252.70	249.20	250.90	13,217,479
2019-09-04	247.60	253.30	247.60	248.00	13,614,766
2019-09-03	251.40	252.50	248.90	249.00	5,830,197
2019-09-02	248.20	253.60	248.20	252.85	3,597,453
2019-08-30	249.50	251.20	247.80	248.55	3,134,384
2019-08-29	246.40	248.70	244.80	248.45	3,168,128
2019-08-28	249.70	249.70	244.90	248.45	8,792,027
2019-08-27	240.80	251.60	239.80	249.80	15,949,017
2019-08-23	244.70	246.80	243.10	242.20	4,450,902
2019-08-22	238.30	243.80	237.80	242.20	9,095,529
2019-08-21	239.80	242.60	238.30	240.00	4,418,800
2019-08-20	243.30	244.10	239.30	239.70	8,025,399
2019-08-19	243.00	247.30	242.00	242.70	7,643,716
2019-08-16	240.00	244.30	238.50	242.10	6,680,499
2019-08-15	243.90	244.90	237.70	237.90	10,506,865
2019-08-14	251.00	252.10	247.00	249.85	9,775,048
2019-08-13	247.10	250.50	242.00	249.60	8,744,445
2019-08-12	251.00	253.70	247.00	247.25	14,176,895
2019-08-09	254.30	256.70	250.00	250.40	9,250,590
2019-08-08	261.10	263.60	249.30	254.50	10,038,327
2019-08-07	275.00	275.00	259.20	260.50	15,613,759
2019-08-06	283.10	285.80	281.30	282.25	15,571,514
2019-08-05	288.80	290.00	281.80	283.25	5,402,521
2019-08-02	296.00	296.00	288.50	291.60	5,392,694
2019-08-01	297.10	301.60	295.80	299.70	4,235,357
2019-07-31	301.90	303.20	298.80	299.70	8,205,029
2019-07-30	306.20	306.40	302.50	303.75	4,213,947
2019-07-29	303.00	307.80	302.30	306.80	5,859,960
2019-07-26	302.70	304.70	301.00	304.10	2,909,840
2019-07-25	311.30	311.80	301.20	304.55	5,810,551
2019-07-24	310.00	311.50	305.00	310.60	5,175,985
2019-07-23	304.00	308.90	302.40	307.70	6,623,996
2019-07-22	301.90	302.50	299.80	301.80	4,478,334
2019-07-19	302.40	304.30	300.00	302.45	7,110,214
2019-07-18	301.80	303.30	300.50	300.80	3,702,313
2019-07-17	303.90	306.20	301.30	301.85	4,805,725
2019-07-16	305.00	305.80	303.60	304.55	7,454,278
2019-07-15	302.10	304.20	300.00	303.65	9,154,838
2019-07-12	299.20	302.40	298.50	300.60	4,830,605
2019-07-11	300.40	300.40	297.90	299.00	4,474,103
2019-07-10	301.90	302.50	299.10	299.25	6,538,462
2019-07-09	303.20	304.00	299.20	299.35	6,537,423
2019-07-08	306.70	306.90	302.50	304.80	9,974,263
2019-07-05	306.00	308.10	303.20	306.40	5,052,322
2019-07-04	304.50	305.80	301.10	305.35	3,594,628
2019-07-03	299.80	303.50	296.00	302.85	8,029,967
2019-07-02	300.60	302.10	296.60	298.85	7,374,722
2019-07-01	296.50	300.30	294.90	297.60	6,539,013
2019-06-28	290.30	294.60	289.50	294.30	8,142,710
2019-06-27	290.70	293.60	287.90	288.50	4,458,620
2019-06-26	288.70	291.80	288.70	290.30	5,903,272
2019-06-25	287.10	289.60	285.70	289.05	5,681,163
2019-06-24	289.60	291.50	286.80	288.00	6,496,096
2019-06-21	284.50	288.50	283.40	284.30	13,055,990
2019-06-20	281.40	285.90	280.50	284.30	7,010,500
2019-06-19	276.50	282.60	276.50	280.75	7,935,094
2019-06-18	275.10	278.20	270.70	277.45	6,857,849
2019-06-17	273.00	278.40	271.50	274.70	9,559,382
2019-06-14	273.80	274.60	269.30	272.25	5,014,471
2019-06-13	275.60	275.60	272.10	273.60	6,259,185
2019-06-12	278.90	278.90	273.70	275.35	6,138,625
2019-06-11	277.40	280.60	277.20	279.30	5,747,949
2019-06-10	276.10	277.80	273.30	277.70	5,062,255
2019-06-07	271.70	276.80	269.90	275.60	8,544,322
2019-06-06	274.60	276.40	269.00	271.35	6,838,070
2019-06-05	275.50	276.70	271.70	272.65	7,101,987
2019-06-04	261.30	275.60	260.40	275.00	9,676,905
2019-06-03	265.10	266.80	259.20	261.35	8,458,430
2019-05-31	269.20	269.30	265.20	271.70	7,954,516
2019-05-30	265.30	272.50	264.80	271.70	11,283,106
2019-05-29	261.70	264.70	261.60	264.05	7,187,812
2019-05-28	264.10	264.60	260.60	263.40	11,205,768
2019-05-24	262.20	266.00	261.40	264.10	8,033,280
2019-05-23	264.40	267.40	260.60	261.20	13,195,542
2019-05-22	265.40	267.70	263.00	266.45	9,711,950
2019-05-21	260.70	265.80	260.70	264.80	14,443,807
2019-05-20	264.90	264.90	258.60	259.80	5,446,593
2019-05-17	263.70	265.40	260.70	262.90	4,498,669
2019-05-16	264.60	266.20	260.30	265.80	6,496,977
2019-05-15	262.40	266.60	261.70	264.90	8,844,075
2019-05-14	258.40	263.10	257.70	262.40	7,967,257
2019-05-13	264.60	265.40	258.00	258.95	7,406,891
2019-05-10	267.40	269.40	264.60	266.05	5,031,645
2019-05-09	271.60	271.60	264.20	265.20	6,100,994
2019-05-08	272.40	275.50	270.20	272.45	6,394,952
2019-05-07	278.60	278.60	272.70	273.45	8,664,066
2019-05-03	280.70	281.30	277.60	278.50	5,750,533
2019-05-02	276.50	283.50	276.50	281.25	6,718,107
2019-05-01	281.00	281.40	277.20	278.30	3,027,438
2019-04-30	281.70	282.90	278.10	279.05	8,314,560
2019-04-29	281.90	282.40	279.00	281.45	6,111,014
2019-04-26	280.90	280.90	277.50	280.15	5,377,876
2019-04-25	280.40	280.40	276.00	279.00	6,103,113

Share	Price	Change
Merit Group (MRIT)	63.00	17.76%
Cordel Group (CRDL)	4.30	13.16%
Anglo American (AAL)	2,471.00	12.06%
Kromek (KMK)	7.75	10.71%
Block Energy P. (BLOE)	1.95	9.86%

Share	Price	Change
Destiny Pharma. (DEST)	14.75	-31.4%
Seed Innov (SEED)	2.05	-29.31%
R&Q Insurance (RQIH)	2.20	-27.27%
Ukrproduct (UKR)	2.00	-19.68%
Shield Thera (STX)	1.075	-18.87%

Share	Price	Volume
Cap-xx (CPX)	0.0925	543,946,602
Premier African Minerals (PREM)	0.19	71,515,848
Tower Resources (TRP)	0.0195	66,320,912
Baron Oil (BOIL)	0.065	53,004,881
Beacon Energy. (BCE)	0.0525	49,625,731