STOB.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-02-03	37.45	37.45	34.15	34.50	1,248,266
2021-02-02	36.20	37.00	35.65	36.10	975,855
2021-02-01	35.55	37.00	34.85	36.15	1,416,628
2021-01-29	33.10	35.30	31.80	35.00	1,345,540
2021-01-28	33.35	34.20	30.15	33.20	3,214,767
2021-01-27	37.00	37.00	33.85	34.05	1,903,622
2021-01-26	38.70	38.70	36.25	36.40	2,757,794
2021-01-25	38.55	39.00	37.60	38.70	3,168,648
2021-01-22	38.50	39.25	36.70	39.25	3,507,690
2021-01-21	34.45	38.35	34.45	38.30	7,329,419
2021-01-20	30.00	34.55	30.00	34.55	1,733,396
2021-01-19	32.10	33.45	30.20	31.45	1,455,487
2021-01-18	32.40	33.35	32.00	32.80	1,410,706
2021-01-15	32.50	33.95	32.10	33.00	1,496,683
2021-01-14	33.95	34.70	32.05	32.50	1,595,357
2021-01-13	32.50	34.45	32.50	34.00	2,261,466
2021-01-12	33.00	34.95	31.30	34.00	3,537,229
2021-01-11	31.15	36.75	30.90	32.60	11,639,180
2021-01-08	27.70	30.70	27.70	30.65	4,157,341
2021-01-07	27.00	28.15	26.30	28.15	1,799,389
2021-01-06	26.70	27.10	25.50	27.10	3,632,838
2021-01-05	23.25	26.00	23.25	26.00	2,789,935
2021-01-04	24.85	25.65	23.10	23.95	2,969,898
2021-01-01	26.05	26.05	26.05	26.05	0
2020-12-31	26.30	26.30	25.00	26.05	1,492,207
2020-12-30	24.55	25.90	24.25	25.50	1,458,103
2020-12-29	24.00	25.35	24.00	25.00	2,414,582
2020-12-28	24.50	24.50	24.50	24.50	0
2020-12-25	24.50	24.50	24.50	24.50	0
2020-12-24	25.00	25.15	24.00	24.50	1,701,496
2020-12-23	22.40	25.00	22.40	24.00	4,800,527
2020-12-22	21.50	23.00	21.05	22.75	2,385,601
2020-12-21	21.00	21.30	20.30	20.70	2,476,342
2020-12-18	23.00	23.20	22.20	22.20	1,755,672
2020-12-17	22.95	23.15	22.60	22.95	1,041,085
2020-12-16	23.10	23.20	22.00	22.85	2,256,776
2020-12-15	22.40	22.70	21.65	22.60	989,122
2020-12-14	22.60	23.20	21.40	22.00	1,627,711
2020-12-11	22.60	22.60	20.90	22.00	3,073,126
2020-12-10	23.30	23.90	22.45	22.80	1,879,552
2020-12-09	23.80	23.90	22.90	23.65	1,610,255
2020-12-08	24.40	24.40	22.60	22.90	3,335,713
2020-12-07	24.50	24.95	23.40	23.75	2,186,546
2020-12-04	25.80	25.80	23.70	23.75	2,892,489
2020-12-03	24.95	25.30	23.85	24.75	3,860,260
2020-12-02	24.00	24.60	23.55	24.00	2,554,442
2020-12-01	22.90	24.15	22.85	24.00	3,323,587
2020-11-30	25.55	25.65	22.40	22.40	39,950,615
2020-11-27	26.10	26.10	24.55	24.80	2,462,168
2020-11-26	26.65	27.25	25.30	26.00	1,642,484
2020-11-25	27.70	28.25	25.40	26.55	4,235,653
2020-11-24	23.70	28.75	23.70	26.95	9,754,938
2020-11-23	25.00	25.05	23.35	23.50	3,010,955
2020-11-20	24.00	25.05	23.60	24.20	1,071,651
2020-11-19	26.85	26.85	24.20	24.25	1,833,868
2020-11-18	26.65	26.65	25.35	26.00	2,167,684
2020-11-17	26.15	26.45	24.30	26.45	2,265,526
2020-11-16	24.40	27.00	23.85	26.05	3,370,120
2020-11-13	24.00	26.00	24.00	25.00	2,315,945
2020-11-12	26.05	26.10	23.35	23.95	2,375,184
2020-11-11	28.00	28.15	24.40	24.95	3,311,627
2020-11-10	24.95	29.55	24.00	27.40	8,132,718
2020-11-09	19.44	24.40	18.70	23.20	5,180,842
2020-11-06	19.68	19.80	19.20	19.20	1,078,738
2020-11-05	20.40	20.80	19.70	19.90	1,381,124
2020-11-04	17.50	20.70	17.50	20.15	2,022,972
2020-11-03	18.44	18.76	17.74	18.76	1,494,279
2020-11-02	17.82	18.00	17.20	17.70	753,016
2020-10-30	18.60	18.60	17.86	18.50	497,701
2020-10-29	17.82	18.50	17.80	17.88	521,872
2020-10-28	18.28	18.94	17.86	17.86	630,006
2020-10-27	19.06	19.20	18.22	18.68	1,092,916
2020-10-26	19.50	19.56	18.32	19.16	1,045,274
2020-10-23	18.90	19.94	18.32	19.46	1,090,661
2020-10-22	18.70	19.12	18.30	18.50	566,562
2020-10-21	19.10	19.10	18.00	18.00	1,044,805
2020-10-20	19.50	19.90	18.70	18.70	2,011,701
2020-10-16	20.10	20.45	19.72	19.72	547,571
2020-10-15	21.05	21.50	19.60	20.00	812,847
2020-10-14	22.45	22.45	21.00	21.00	903,138
2020-10-13	21.80	22.00	20.80	21.45	1,311,181
2020-10-12	23.00	23.80	21.00	21.20	2,584,109
2020-10-09	21.25	23.75	21.25	23.75	2,062,305
2020-10-08	20.55	21.30	20.20	21.00	1,222,989
2020-10-07	20.00	21.00	19.44	20.50	1,067,470
2020-10-06	18.70	20.55	17.66	20.30	2,484,463
2020-10-05	20.00	20.00	17.64	18.04	1,869,356
2020-10-02	21.05	21.05	19.00	19.00	1,044,535
2020-10-01	19.98	21.05	19.74	20.45	960,290
2020-09-30	20.00	20.00	19.22	19.66	270,075
2020-09-29	19.50	19.98	19.36	19.70	755,392
2020-09-28	19.20	19.98	19.20	19.70	763,587
2020-09-25	19.68	19.98	19.20	19.68	966,525
2020-09-24	20.15	20.15	19.02	19.08	885,226
2020-09-23	20.40	21.40	20.25	20.35	1,827,629
2020-09-22	20.95	21.40	20.00	20.50	1,209,346
2020-09-21	22.55	22.55	19.00	21.30	3,005,430
2020-09-18	22.80	23.00	22.25	22.25	11,606,429
2020-09-17	22.00	23.45	22.00	22.80	1,968,890
2020-09-16	22.95	23.40	22.40	22.80	1,594,406
2020-09-15	23.30	23.40	22.60	23.20	4,139,117
2020-09-14	23.00	24.40	22.55	22.80	1,996,286
2020-09-11	23.25	23.80	21.25	23.80	3,015,754
2020-09-10	23.60	23.75	22.85	23.83	1,426,288
2020-09-09	25.35	25.35	23.40	23.83	1,389,759
2020-09-08	24.00	25.10	23.35	24.35	1,179,975
2020-09-07	24.50	25.30	23.55	23.83	1,587,534
2020-09-04	23.70	25.10	23.70	24.15	2,913,781
2020-09-03	24.15	25.95	23.45	23.90	9,907,175
2020-09-02	24.50	24.75	23.45	23.65	1,996,145
2020-09-01	25.75	25.75	23.40	24.15	1,693,077
2020-08-28	25.00	25.20	24.05	24.40	2,124,659
2020-08-27	25.00	26.25	23.70	24.93	2,126,190
2020-08-26	26.10	26.75	25.10	25.38	1,285,395
2020-08-25	28.00	28.25	25.80	27.20	1,884,348
2020-08-24	27.85	27.85	26.05	27.10	1,164,624
2020-08-21	28.85	28.85	27.45	27.75	665,504
2020-08-20	28.50	30.05	28.45	28.90	928,525
2020-08-19	28.60	30.00	27.50	29.08	1,165,586
2020-08-18	28.90	29.70	27.20	27.90	962,490
2020-08-17	29.90	30.40	28.80	30.18	561,881
2020-08-14	30.00	30.00	28.50	29.40	1,188,584
2020-08-13	29.80	30.55	28.70	29.73	883,022
2020-08-12	31.60	31.60	29.05	29.40	735,592
2020-08-11	30.05	32.10	29.70	30.33	1,774,204
2020-08-10	28.60	30.25	28.15	29.48	1,226,595
2020-08-07	29.35	29.55	27.05	28.28	705,149
2020-08-06	26.95	29.20	26.65	29.08	1,058,881
2020-08-05	26.95	29.05	26.95	28.35	1,602,245
2020-08-04	24.45	27.65	24.45	26.40	1,564,587
2020-08-03	27.00	27.00	23.35	24.70	1,385,796
2020-07-31	27.00	27.00	24.40	25.95	585,233
2020-07-30	27.80	28.30	24.90	25.40	1,922,565
2020-07-29	26.00	26.80	25.20	25.40	1,166,183
2020-07-28	25.85	26.50	24.75	25.78	940,740
2020-07-27	26.20	27.05	24.20	25.13	2,936,072
2020-07-24	30.20	30.20	26.65	27.28	1,861,920
2020-07-23	29.90	29.90	28.40	29.38	1,315,653
2020-07-22	30.00	30.00	28.75	29.00	799,655
2020-07-21	28.80	30.00	28.60	29.70	1,565,130
2020-07-20	30.20	30.20	29.05	30.50	907,802
2020-07-17	31.30	31.50	29.55	30.50	732,815
2020-07-16	32.00	32.00	31.05	31.43	778,038
2020-07-15	29.00	32.50	28.50	31.28	3,201,316
2020-07-14	31.40	31.40	28.25	29.00	2,214,880
2020-07-13	30.75	32.75	29.90	31.08	11,884,929
2020-07-10	30.00	30.50	28.70	30.55	1,956,031
2020-07-09	31.00	31.45	30.10	30.33	2,173,812
2020-07-08	32.00	32.00	31.20	31.38	1,559,948
2020-07-07	32.00	33.25	31.60	31.78	1,062,711
2020-07-06	33.00	33.60	32.00	33.05	1,400,600
2020-07-03	33.60	33.60	31.05	31.63	1,900,984
2020-07-02	32.10	34.50	31.80	33.70	5,264,430
2020-07-01	35.00	35.00	30.80	31.43	7,449,441
2020-06-30	38.75	39.40	34.70	38.88	2,236,259
2020-06-29	37.40	38.70	36.50	36.23	7,478,673
2020-06-26	37.50	37.50	34.30	36.20	2,693,189
2020-06-25	39.00	39.00	36.20	39.35	4,230,148
2020-06-24	40.05	40.80	38.70	40.20	419,867
2020-06-23	41.40	42.85	40.00	40.20	610,851
2020-06-22	41.00	42.00	38.65	41.40	683,631
2020-06-19	43.00	43.00	39.45	41.85	572,865
2020-06-18	41.00	42.50	41.00	41.85	835,066
2020-06-17	43.35	43.95	41.05	40.50	711,604
2020-06-16	40.25	43.00	39.60	40.50	1,935,737
2020-06-15	38.50	40.40	38.30	38.75	1,694,281
2020-06-12	40.85	43.80	37.50	41.18	2,640,004
2020-06-11	45.00	45.00	40.90	41.50	1,376,745
2020-06-10	44.00	46.20	43.40	44.35	3,338,993
2020-06-09	48.50	48.50	43.25	43.70	4,215,780
2020-06-08	48.00	50.40	46.85	47.78	5,200,495
2020-06-05	51.00	51.00	44.75	47.40	24,653,212
2020-06-04	65.70	74.10	65.70	70.55	557,445
2020-06-03	64.00	67.20	60.20	63.15	731,555
2020-06-02	56.50	68.00	56.50	65.55	1,058,737
2020-06-01	48.50	56.00	48.50	55.20	262,807
2020-05-29	52.00	52.50	49.00	50.05	154,911
2020-05-28	50.50	50.50	49.40	50.05	587,452
2020-05-27	49.00	51.90	49.00	50.08	448,501
2020-05-26	49.05	52.40	48.35	50.08	624,235
2020-05-22	46.85	46.95	43.05	47.53	109,806
2020-05-21	44.50	48.60	44.50	47.53	611,503
2020-05-20	41.65	45.05	41.65	44.55	260,597
2020-05-19	42.00	44.50	41.05	44.18	937,146
2020-05-18	42.00	43.95	41.00	42.50	821,417
2020-05-15	39.00	41.00	39.00	40.30	211,453
2020-05-14	40.95	43.00	39.20	41.53	320,040
2020-05-13	40.50	41.00	40.00	40.70	249,670
2020-05-12	44.00	44.00	41.75	41.03	247,400
2020-05-11	40.50	43.15	39.00	42.40	634,541
2020-05-07	43.85	44.95	41.00	41.68	550,318
2020-05-06	47.00	47.00	40.75	43.10	928,275
2020-05-05	50.00	55.00	43.75	44.85	1,338,963
2020-05-04	51.80	53.60	50.00	51.50	352,238
2020-05-01	61.90	61.90	53.00	53.75	735,897
2020-04-30	67.00	67.00	62.40	64.75	249,335
2020-04-29	65.00	68.00	63.60	64.75	670,224
2020-04-28	63.00	63.50	62.30	63.75	291,636
2020-04-27	61.20	64.90	61.20	63.75	1,047,748
2020-04-24	64.00	64.00	62.00	63.00	132,025
2020-04-23	64.80	66.00	64.00	64.25	566,082
2020-04-22	65.50	67.00	63.70	66.95	99,797
2020-04-21	69.00	69.00	64.70	66.95	257,976
2020-04-20	76.50	76.50	67.10	68.85	663,385
2020-04-17	69.70	76.50	65.40	73.45	793,898
2020-04-16	60.00	68.00	60.00	65.15	772,478
2020-04-15	63.60	65.40	62.50	63.70	390,252
2020-04-14	64.00	70.10	60.00	60.95	451,461
2020-04-10	61.50	61.50	60.95	60.95	0
2020-04-09	61.50	64.00	57.10	60.95	245,127
2020-04-08	59.00	63.80	57.70	58.10	498,011
2020-04-07	55.00	60.50	52.10	53.45	603,458
2020-04-06	46.10	52.00	46.10	44.95	174,335
2020-04-03	44.70	44.70	44.70	46.00	24,392
2020-04-03	44.70	47.65	43.90	44.95	504,035
2020-04-02	47.85	47.85	44.85	46.00	3,783,275
2020-04-02	47.85	47.85	44.90	45.58	1,797,026
2020-04-01	47.00	47.00	44.80	46.30	5,018,784
2020-04-01	47.00	47.00	44.80	46.28	2,529,076
2020-03-31	45.00	47.85	44.65	43.93	545,547
2020-03-30	41.55	42.50	38.00	39.55	430,043
2020-03-27	46.90	47.95	39.50	46.80	772,103
2020-03-26	44.15	46.85	39.05	39.40	1,283,673
2020-03-25	34.90	39.85	34.90	34.50	707,100
2020-03-24	32.00	35.10	29.55	30.18	4,590,348
2020-03-23	37.00	38.00	28.85	38.23	493,259
2020-03-20	33.75	41.30	33.70	33.50	299,288
2020-03-19	34.55	34.80	32.50	33.78	664,907
2020-03-18	39.65	39.65	35.00	38.68	215,856
2020-03-17	39.40	44.70	36.70	33.28	1,223,408
2020-03-16	49.35	49.35	32.50	49.10	1,930,866
2020-03-13	45.55	50.90	41.10	46.28	709,156
2020-03-12	56.60	56.60	49.00	55.70	419,998
2020-03-11	59.70	59.70	55.70	58.20	534,653
2020-03-10	61.80	65.30	58.60	60.35	593,311
2020-03-09	76.60	76.60	61.30	80.20	906,886
2020-03-06	80.00	80.90	73.40	80.20	1,561,564
2020-03-05	78.80	82.10	74.60	82.20	2,683,273
2020-03-04	81.50	82.10	77.30	81.30	415,400
2020-03-03	85.60	87.00	80.60	85.65	4,451,297
2020-03-02	78.50	80.00	71.70	76.00	715,373
2020-02-28	79.20	80.50	74.50	80.85	930,576
2020-02-27	86.00	86.00	79.00	84.80	1,004,657
2020-02-26	88.80	88.80	81.40	87.90	844,797
2020-02-25	89.00	89.00	85.60	88.75	375,380
2020-02-24	89.70	89.70	86.50	90.15	701,326
2020-02-21	90.50	90.60	89.60	90.15	578,393
2020-02-20	90.70	92.20	90.00	91.15	672,269
2020-02-19	92.90	93.30	90.70	91.80	526,922
2020-02-18	91.50	93.90	91.50	91.70	492,128
2020-02-17	91.70	94.10	91.50	92.10	276,651
2020-02-14	92.00	95.50	91.70	92.85	482,766
2020-02-13	91.40	93.10	89.90	90.25	503,400
2020-02-12	92.30	94.70	91.70	92.85	467,683
2020-02-11	89.50	94.20	89.50	92.45	659,374
2020-02-10	92.00	92.10	89.60	90.20	833,566
2020-02-07	92.40	94.80	89.70	92.50	1,264,355
2020-02-06	98.00	100.60	91.30	94.80	1,887,021
2020-02-05	98.90	100.40	93.80	99.80	1,367,709
2020-02-04	100.80	101.80	96.40	97.15	1,070,952
2020-02-03	100.20	102.80	100.20	101.10	510,447
2020-01-31	96.80	108.00	96.80	99.05	1,117,710
2020-01-30	100.80	102.60	98.40	99.05	1,492,340
2020-01-29	104.40	105.00	102.80	103.30	409,675
2020-01-28	103.40	104.60	102.00	104.30	441,941
2020-01-27	103.80	104.20	101.20	102.60	1,730,121
2020-01-24	106.00	106.00	104.60	105.50	3,507,667
2020-01-23	104.60	105.60	104.40	105.50	3,076,132
2020-01-22	106.00	106.00	103.80	105.20	558,730
2020-01-21	107.00	109.20	106.00	107.10	419,643
2020-01-20	111.00	111.00	108.40	109.50	364,359
2020-01-17	113.20	113.20	109.00	110.40	966,194
2020-01-16	110.00	112.60	109.60	110.60	608,915
2020-01-15	106.80	113.20	106.80	109.40	1,276,949
2020-01-14	105.60	109.00	103.80	108.50	1,169,089
2020-01-13	116.20	116.20	104.60	106.70	28,574,905
2020-01-10	114.60	115.60	111.20	113.80	409,833
2020-01-09	114.60	114.60	111.60	112.50	307,318
2020-01-08	110.20	113.40	107.60	112.80	42,507,627
2020-01-07	107.20	110.40	107.20	108.70	5,703,042
2020-01-06	113.80	113.80	109.00	109.90	2,014,429
2020-01-03	110.00	115.80	110.00	114.00	512,378
2020-01-02	108.40	112.00	108.40	110.60	297,960
2020-01-01	110.60	110.60	109.60	109.60	0
2019-12-31	110.60	112.00	107.80	109.60	271,846
2019-12-30	114.00	114.00	110.20	111.30	220,524
2019-12-27	113.20	114.60	111.80	112.30	258,376
2019-12-25	112.00	113.20	112.00	113.20	0
2019-12-24	112.00	113.60	112.00	113.20	95,992
2019-12-23	111.80	112.80	111.00	112.10	449,758
2019-12-20	112.00	112.60	108.20	109.50	1,179,050
2019-12-19	111.60	113.60	108.20	109.90	475,536
2019-12-18	114.20	115.00	110.60	113.10	416,358
2019-12-17	117.00	117.00	112.20	114.60	432,023
2019-12-16	113.00	116.80	111.60	115.60	558,912
2019-12-13	111.60	114.00	109.80	111.10	366,847
2019-12-12	106.20	112.40	106.20	109.60	244,164
2019-12-11	104.00	109.60	104.00	108.90	517,916
2019-12-10	109.00	109.20	104.40	105.40	876,261
2019-12-09	111.00	114.20	107.80	108.50	1,150,611
2019-12-06	108.40	113.80	108.40	110.60	341,214
2019-12-05	111.40	111.80	110.00	111.90	182,525
2019-12-04	113.20	113.20	111.00	111.90	396,918
2019-12-03	109.80	112.80	109.80	110.90	684,906
2019-11-29	112.60	115.80	112.60	114.20	347,285
2019-11-28	113.00	114.20	112.80	113.60	449,367
2019-11-27	111.60	115.00	110.00	113.50	604,402
2019-11-26	112.40	114.80	110.00	112.40	1,144,506
2019-11-25	114.60	116.80	112.20	112.50	524,026
2019-11-22	112.20	114.20	112.20	112.90	386,799
2019-11-21	111.60	113.40	111.20	112.70	693,943
2019-11-20	115.00	115.00	110.00	111.60	1,035,288
2019-11-19	117.00	118.60	113.20	114.40	1,101,946
2019-11-18	118.00	120.00	117.00	118.00	2,769,661
2019-11-15	117.20	120.40	117.00	118.20	1,021,626
2019-11-14	117.00	120.00	111.80	117.90	3,353,656
2019-11-13	127.60	128.00	123.00	123.20	501,651
2019-11-12	123.60	128.60	123.40	127.30	748,378
2019-11-11	123.60	124.00	122.00	123.60	2,753,139
2019-11-08	123.60	123.60	120.80	122.30	192,618
2019-11-07	120.20	122.60	120.20	122.40	342,450
2019-11-06	121.20	123.40	120.40	120.80	503,568
2019-11-05	118.00	123.40	118.00	122.90	718,478
2019-11-04	117.40	119.00	117.40	118.70	430,411
2019-11-01	121.00	121.00	119.20	119.20	0
2019-10-31	121.00	121.00	118.00	119.20	253,452
2019-10-30	127.00	127.00	119.20	120.20	895,534
2019-10-29	126.00	127.00	125.60	126.70	262,653
2019-10-28	126.40	127.00	125.60	126.70	250,285
2019-10-25	126.20	126.60	125.00	126.40	316,819
2019-10-24	127.60	127.60	126.00	127.10	324,227
2019-10-23	126.80	127.80	125.80	127.10	293,116
2019-10-22	127.20	128.00	126.00	127.20	607,264
2019-10-21	126.60	128.80	126.20	127.00	602,205
2019-10-18	129.20	129.20	124.60	126.80	700,698
2019-10-17	129.20	132.20	125.60	126.00	962,820
2019-10-16	128.80	130.00	126.00	129.20	517,596
2019-10-15	124.00	131.20	124.00	129.50	462,750
2019-10-14	126.60	126.60	125.00	126.20	455,437
2019-10-11	120.00	127.20	120.00	126.60	699,401
2019-10-10	120.40	122.00	118.40	120.80	237,192
2019-10-09	122.60	124.40	120.00	120.80	848,318
2019-10-08	122.00	123.20	119.80	122.90	293,452
2019-10-07	123.00	123.00	120.80	121.20	231,433
2019-10-04	116.60	121.20	116.60	119.60	570,988
2019-10-03	124.00	124.00	116.60	117.80	624,519
2019-10-02	125.00	125.00	120.60	125.60	458,538
2019-10-01	127.00	127.20	125.40	125.60	1,571,383
2019-09-30	129.80	129.80	125.80	127.40	557,835
2019-09-27	125.60	130.00	125.60	128.80	508,787
2019-09-26	128.60	128.60	126.80	127.00	296,697
2019-09-25	127.80	129.40	125.40	128.60	431,140
2019-09-24	129.00	130.80	127.60	128.70	475,935
2019-09-23	125.00	129.60	125.00	129.00	865,125
2019-09-20	122.60	127.80	121.60	126.30	9,534,228
2019-09-19	125.00	125.40	122.60	123.00	1,415,515
2019-09-18	124.40	126.60	122.80	123.50	366,448
2019-09-17	129.60	129.60	123.40	124.80	530,788
2019-09-16	129.40	130.20	125.00	126.50	1,058,580
2019-09-13	135.00	135.00	130.00	131.10	826,629
2019-09-12	136.40	139.60	129.80	132.50	1,058,457
2019-09-11	135.40	141.00	135.40	139.70	516,578
2019-09-10	135.60	135.60	132.40	135.10	886,642
2019-09-09	143.40	145.00	135.00	135.40	990,143
2019-09-06	132.00	141.80	132.00	139.30	1,623,345
2019-09-05	127.60	136.40	125.40	135.20	1,135,148
2019-09-04	126.80	127.80	124.20	125.90	1,426,452
2019-09-03	120.60	126.60	120.60	125.50	1,121,776
2019-09-02	120.60	122.40	119.80	121.90	770,781
2019-08-30	116.40	122.40	116.40	121.50	451,591
2019-08-29	114.60	117.40	112.00	114.20	161,767
2019-08-28	114.40	114.80	113.40	114.20	639,973
2019-08-27	109.80	116.00	107.40	115.30	1,094,674
2019-08-23	112.40	112.40	105.60	112.20	3,054,447
2019-08-22	113.80	113.80	110.60	112.20	627,963
2019-08-21	113.00	113.00	110.60	111.00	745,504
2019-08-20	112.00	112.40	111.00	111.20	350,255
2019-08-19	111.60	112.20	111.00	111.40	426,098
2019-08-16	114.60	114.60	110.60	111.10	494,315
2019-08-15	113.80	114.20	111.00	111.80	1,081,162
2019-08-14	118.40	118.40	113.80	115.30	399,611
2019-08-13	113.00	117.40	111.80	115.70	842,136
2019-08-12	116.40	116.40	111.40	113.70	447,628
2019-08-09	115.00	116.20	113.40	115.30	860,345
2019-08-08	118.00	118.00	112.20	112.80	421,299
2019-08-07	113.00	116.20	112.60	115.10	667,766
2019-08-06	113.40	116.80	113.40	115.70	579,376
2019-08-05	115.60	116.80	113.40	116.10	579,553
2019-08-02	120.00	122.00	115.80	117.20	1,071,574
2019-08-01	117.60	117.60	115.30	115.30	0
2019-07-31	117.60	119.00	114.80	115.30	1,179,973
2019-07-30	115.80	116.00	112.80	115.10	835,128
2019-07-29	120.00	120.00	115.20	116.20	747,151
2019-07-26	118.20	119.60	117.00	117.70	391,015
2019-07-25	118.20	119.40	115.80	118.20	717,401
2019-07-24	118.60	118.80	116.20	116.60	419,649
2019-07-23	118.80	119.80	117.40	118.40	469,837
2019-07-22	118.00	119.40	116.40	116.90	624,396
2019-07-19	118.60	119.60	117.40	117.80	729,517
2019-07-18	120.80	121.80	115.60	118.70	919,613
2019-07-17	119.00	121.40	116.80	120.80	1,826,000
2019-07-16	110.60	118.20	110.60	116.90	942,852
2019-07-15	112.60	113.80	109.00	113.20	627,016
2019-07-12	113.60	114.20	110.40	112.20	616,839
2019-07-11	113.80	115.20	112.20	113.70	789,447
2019-07-10	116.40	116.40	112.80	113.60	455,141
2019-07-09	114.40	117.20	111.60	115.70	1,603,495
2019-07-08	120.40	120.40	114.60	114.90	1,561,504
2019-07-05	123.00	123.00	118.60	119.10	1,048,042
2019-07-04	123.80	125.40	120.00	121.70	820,408
2019-07-03	126.00	128.40	118.60	122.70	3,406,170
2019-07-02	114.80	128.20	110.60	125.30	132,789,778
2019-06-28	106.60	110.80	105.40	110.30	2,922,035
2019-06-27	100.60	105.40	99.50	104.10	1,904,412
2019-06-26	101.80	103.60	98.10	101.90	1,019,241
2019-06-25	101.80	104.00	99.10	100.30	1,562,672
2019-06-24	103.20	104.80	102.40	104.30	1,363,736
2019-06-21	111.40	111.40	106.00	109.30	1,217,700
2019-06-20	106.80	110.80	105.80	109.30	1,351,019
2019-06-19	105.60	110.60	105.60	107.80	2,105,777
2019-06-18	101.40	105.40	99.90	104.90	2,244,957
2019-06-17	104.80	107.80	101.80	101.90	2,030,995
2019-06-14	106.60	110.00	105.20	106.60	2,011,517
2019-06-13	108.40	110.00	105.40	106.10	1,557,006
2019-06-12	105.80	112.40	105.60	108.30	2,119,888
2019-06-11	103.60	113.60	103.60	106.70	2,492,215
2019-06-10	105.40	108.80	103.20	104.90	1,786,281
2019-06-07	107.00	108.80	105.00	105.90	2,029,068
2019-06-06	103.20	111.80	103.20	105.20	2,498,067
2019-06-05	103.00	107.80	102.00	102.20	1,418,814
2019-06-04	107.40	108.80	101.00	104.10	3,243,811
2019-06-03	118.40	118.80	108.00	109.10	1,806,720
2019-05-31	118.60	124.80	117.40	120.60	1,219,954
2019-05-30	124.00	130.20	119.40	120.60	6,129,021
2019-05-29	117.20	134.60	117.00	125.10	2,980,558
2019-05-28	107.00	119.80	105.80	116.90	1,281,398
2019-05-24	107.60	108.60	101.80	106.80	2,023,155
2019-05-23	112.00	112.00	106.80	108.50	972,587
2019-05-22	112.40	119.60	110.60	113.00	737,294
2019-05-21	112.40	118.80	109.00	111.60	1,134,553
2019-05-20	120.00	121.40	112.40	114.80	777,330
2019-05-17	120.00	124.20	117.40	121.50	657,792
2019-05-16	124.00	124.40	119.00	121.80	531,686
2019-05-15	125.80	127.60	122.60	123.40	617,247
2019-05-14	128.00	131.40	125.20	126.20	720,831
2019-05-13	143.20	143.20	125.00	126.80	1,330,062
2019-05-10	147.80	148.40	141.00	142.00	505,499
2019-05-09	149.60	149.60	146.20	146.30	587,297
2019-05-08	152.00	152.00	148.00	148.40	463,878
2019-05-07	150.80	151.20	148.00	148.20	274,136
2019-05-03	151.00	151.00	148.00	149.50	355,552
2019-05-02	149.60	153.40	148.40	148.90	133,732
2019-05-01	148.00	150.20	148.00	148.60	188,104
2019-04-30	149.80	151.80	148.00	148.50	398,660
2019-04-29	147.00	151.00	147.00	148.60	388,353
2019-04-26	152.00	152.20	148.00	148.90	252,292
2019-04-25	151.00	151.00	148.40	149.20	866,947

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717