TCN.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-09-17	4.50	4.50	4.50	4.50	0
2021-09-16	4.50	4.50	4.50	4.50	0
2021-09-15	4.50	4.50	4.50	4.50	0
2021-09-14	4.50	4.50	4.50	4.50	0
2021-09-13	4.50	4.50	4.50	4.50	0
2021-09-10	4.50	4.50	4.50	4.50	0
2021-09-09	4.50	4.50	4.50	4.50	0
2021-09-08	4.50	4.50	4.50	4.50	0
2021-09-07	4.50	4.50	4.50	4.50	0
2021-09-06	4.50	4.50	4.50	4.50	0
2021-09-03	4.50	4.50	4.50	4.50	0
2021-09-02	4.50	4.50	4.50	4.50	0
2021-09-01	4.50	4.50	4.50	4.50	0
2021-08-31	4.50	4.50	4.50	4.50	0
2021-08-30	4.50	4.50	4.50	4.50	0
2021-08-27	4.50	4.50	4.50	4.50	0
2021-08-26	4.50	4.50	4.50	4.50	0
2021-08-25	4.50	4.50	4.50	4.50	0
2021-08-24	4.50	4.50	4.50	4.50	0
2021-08-23	4.50	4.50	4.50	4.50	0
2021-08-20	4.50	4.50	4.50	4.50	0
2021-08-19	4.50	4.50	4.50	4.50	0
2021-08-18	4.50	4.50	4.50	4.50	0
2021-08-17	4.50	4.50	4.50	4.50	34,105
2021-08-16	4.50	4.50	4.50	4.50	0
2021-08-13	4.50	4.50	4.50	4.50	0
2021-08-12	4.50	4.50	4.50	4.50	0
2021-08-11	4.50	4.50	4.50	4.50	250
2021-08-10	4.50	4.50	4.00	4.50	69,428
2021-08-09	4.50	4.50	4.50	4.50	0
2021-08-06	4.50	4.50	4.50	4.50	0
2021-08-05	4.50	4.50	4.50	4.50	0
2021-08-04	4.50	4.50	4.50	4.50	64,808
2021-08-03	4.50	4.50	4.50	4.50	27,667
2021-08-02	4.50	4.50	4.50	4.50	44,868
2021-07-30	5.00	5.00	4.50	4.50	63,877
2021-07-29	4.00	5.00	4.00	5.00	249,306
2021-07-28	3.50	4.00	3.50	4.00	387,353
2021-07-27	5.00	5.00	5.00	5.00	0
2021-07-26	5.00	5.00	5.00	5.00	150
2021-07-23	5.00	5.00	5.00	5.00	0
2021-07-22	5.00	5.00	5.00	5.00	104,384
2021-07-21	4.00	5.00	4.00	5.00	357,060
2021-07-20	6.00	6.00	5.50	6.00	0
2021-07-19	6.00	6.00	6.00	6.00	0
2021-07-16	6.00	6.00	6.00	6.00	0
2021-07-15	6.00	6.00	6.00	6.00	0
2021-07-14	6.00	6.00	6.00	6.00	64,261
2021-07-13	6.00	6.00	6.00	6.00	10,000
2021-07-12	6.00	6.00	6.00	6.00	0
2021-07-09	6.00	6.00	6.00	6.00	3,333
2021-07-08	6.00	6.00	6.00	6.00	0
2021-07-07	6.00	6.00	6.00	6.00	84,099
2021-07-06	6.00	6.00	6.00	6.00	26,432
2021-07-05	6.00	6.00	6.00	6.00	125,065
2021-07-02	6.00	6.00	6.00	6.00	11,288
2021-07-01	6.50	6.50	6.00	6.00	161,129
2021-06-30	6.00	6.50	5.25	6.50	678,260
2021-06-29	8.25	8.25	8.25	8.25	180,000
2021-06-28	8.50	8.50	8.25	8.25	48,284
2021-06-25	8.50	8.50	8.50	8.50	0
2021-06-24	8.50	8.50	8.50	8.50	0
2021-06-23	8.50	8.50	8.50	8.50	55,000
2021-06-22	8.50	8.50	8.50	8.50	11,655
2021-06-21	8.50	8.50	8.50	8.50	9,052
2021-06-18	8.50	8.50	8.50	8.50	362,186
2021-06-17	8.50	8.50	8.50	8.50	150,000
2021-06-16	8.50	8.50	8.50	8.50	115,000
2021-06-15	8.50	8.50	8.50	8.50	280,253
2021-06-14	8.50	8.50	8.50	8.50	75,000
2021-06-11	8.50	8.50	8.50	8.50	61,381
2021-06-10	8.50	8.50	8.50	8.50	40,993
2021-06-09	8.50	8.50	8.50	8.50	21,932
2021-06-08	8.25	8.75	8.25	8.50	167,212
2021-06-07	8.25	8.25	8.25	8.25	0
2021-06-04	8.25	8.25	8.25	8.25	75,636
2021-06-03	8.25	8.25	8.25	8.25	24,869
2021-06-02	8.25	8.25	7.50	8.25	36,810
2021-06-01	8.00	8.25	8.00	8.25	100,000
2021-05-28	8.00	8.00	8.00	8.00	167,877
2021-05-27	8.00	8.00	8.00	8.00	65,096
2021-05-26	7.75	8.00	8.00	8.00	556,885
2021-05-25	7.75	7.75	7.75	7.75	15,000
2021-05-24	7.75	7.75	7.75	7.75	80,227
2021-05-21	7.75	7.75	7.75	7.75	20,572
2021-05-20	7.75	7.75	7.75	7.75	2,620
2021-05-19	7.75	7.75	7.75	7.75	0
2021-05-18	7.75	7.75	7.75	7.75	0
2021-05-17	7.75	7.75	7.75	7.75	0
2021-05-14	7.75	7.75	7.75	7.75	19,017
2021-05-13	7.75	7.75	7.75	7.75	0
2021-05-12	7.75	7.75	7.75	7.75	0
2021-05-11	7.75	7.75	7.75	7.75	11,643
2021-05-10	7.75	7.75	7.75	7.75	0
2021-05-07	7.75	7.75	7.75	7.75	0
2021-05-06	7.75	7.75	7.00	7.75	12,272
2021-05-05	7.75	7.75	7.00	7.75	0
2021-05-04	7.75	7.75	7.75	7.75	0
2021-04-30	7.75	7.75	7.75	7.75	0
2021-04-29	7.75	7.75	7.75	7.75	0
2021-04-28	8.00	8.00	7.75	7.75	98,693
2021-04-27	8.00	8.00	8.00	8.00	45,000
2021-04-26	8.00	8.00	8.00	8.00	22,857
2021-04-23	8.00	8.00	8.00	8.00	55,000
2021-04-22	8.00	8.00	8.00	8.00	0
2021-04-21	8.00	8.00	8.00	8.00	28,570
2021-04-20	7.25	8.00	7.25	8.00	183,413
2021-04-19	7.25	7.25	7.25	7.25	63,379
2021-04-16	7.00	7.00	7.00	7.00	33,607
2021-04-15	7.00	7.00	7.00	7.00	60,000
2021-04-14	7.00	7.00	7.00	7.00	0
2021-04-13	6.75	7.25	6.75	7.00	70,658
2021-04-12	6.25	6.75	5.50	6.75	17,254
2021-04-09	6.00	6.00	6.00	6.00	0
2021-04-08	6.00	6.00	6.00	6.00	60,000
2021-04-07	6.00	6.00	6.00	6.00	0
2021-04-06	6.00	6.00	6.00	6.00	2,179
2021-04-01	6.00	6.00	6.00	6.00	3,000
2021-03-31	5.50	6.25	6.00	6.00	73,158
2021-03-30	6.25	6.25	6.25	6.25	0
2021-03-29	5.50	6.25	5.50	6.25	67,683
2021-03-26	5.75	5.75	5.50	5.50	349,381
2021-03-25	5.75	5.75	5.75	5.75	0
2021-03-24	5.75	5.75	5.75	5.75	735
2021-03-23	5.75	5.75	5.75	5.75	209,361
2021-03-22	6.25	6.25	6.00	6.00	0
2021-03-19	6.75	6.75	6.25	6.25	24,705
2021-03-18	6.75	6.75	6.75	6.75	0
2021-03-17	6.75	6.75	6.75	6.75	54,770
2021-03-16	6.50	7.00	6.50	6.75	480,693
2021-03-15	6.50	6.50	6.50	6.50	25,000
2021-03-12	6.50	6.50	6.50	6.50	1,400
2021-03-11	6.50	6.50	6.50	6.50	0
2021-03-10	7.00	7.00	6.50	6.50	71,698
2021-03-09	7.00	7.00	7.00	7.00	44,500
2021-03-08	7.00	7.00	7.00	7.00	20,000
2021-03-05	7.00	7.00	7.00	7.00	13,000
2021-03-04	7.00	7.00	7.00	7.00	7,338
2021-03-03	7.00	7.00	7.00	7.00	0
2021-03-02	7.00	7.00	7.00	7.00	0
2021-03-01	7.00	7.00	7.00	7.00	0
2021-02-26	7.00	7.00	7.00	7.00	10,350
2021-02-25	7.00	7.00	7.00	7.00	20,296
2021-02-24	7.00	7.00	7.00	7.00	13,410
2021-02-23	6.75	7.00	6.75	7.00	2,000
2021-02-22	6.75	6.75	6.75	6.75	0
2021-02-19	6.75	6.75	6.75	6.75	0
2021-02-18	6.75	6.75	6.75	6.75	4,000
2021-02-17	6.75	6.75	6.75	6.75	27,783
2021-02-16	6.75	6.75	6.75	6.75	0
2021-02-15	6.75	6.75	6.75	6.75	22,148
2021-02-12	6.75	6.75	6.75	6.75	0
2021-02-11	6.75	6.75	6.75	6.75	50,000
2021-02-10	6.75	6.75	6.75	6.75	0
2021-02-09	6.75	6.75	6.75	6.75	0
2021-02-08	6.75	6.75	6.75	6.75	0
2021-02-05	6.75	6.75	6.75	6.75	7,425
2021-02-04	6.75	6.75	6.75	6.75	0
2021-02-03	6.50	6.75	6.50	6.75	10,000
2021-02-02	6.50	6.50	6.50	6.50	0
2021-02-01	6.50	6.50	6.50	6.50	0
2021-01-29	6.50	6.50	6.50	6.50	50,000
2021-01-28	6.75	6.75	6.75	6.75	41,360
2021-01-27	6.75	6.75	6.75	6.75	5,264
2021-01-26	6.75	6.75	6.75	6.75	0
2021-01-25	6.75	6.75	6.75	6.75	0
2021-01-22	6.75	6.75	6.75	6.75	198
2021-01-21	6.75	6.75	6.75	6.75	3,340
2021-01-20	6.75	6.75	6.75	6.75	80,000
2021-01-19	6.75	6.75	6.75	6.75	0
2021-01-18	6.75	6.75	6.75	6.75	0
2021-01-15	6.75	6.75	6.75	6.75	0
2021-01-14	7.00	7.00	6.75	6.75	8,228
2021-01-13	7.00	7.00	7.00	7.00	0
2021-01-12	7.00	7.00	7.00	7.00	361,861
2021-01-11	7.50	7.50	7.00	7.00	389,025
2021-01-08	6.50	6.50	6.50	6.50	1,200
2021-01-07	6.50	6.50	6.50	6.50	188,263
2021-01-06	6.25	6.25	6.25	6.25	115,771
2021-01-05	6.25	6.25	6.25	6.25	0
2021-01-04	6.25	6.25	6.25	6.25	9,216
2020-12-31	6.25	6.25	6.25	6.25	0
2020-12-30	6.25	6.25	6.25	6.25	19,857
2020-12-29	6.25	6.25	6.25	6.25	16,857
2020-12-24	6.25	6.25	6.25	6.25	0
2020-12-23	6.25	6.25	6.25	6.25	0
2020-12-22	6.25	6.25	6.25	6.25	0
2020-12-21	6.25	6.25	6.25	6.25	46,167
2020-12-18	6.00	6.25	6.00	6.25	25,000
2020-12-17	6.25	6.25	6.25	6.25	36,570
2020-12-16	6.25	6.25	6.25	6.25	5,000
2020-12-15	6.25	6.25	6.25	6.25	0
2020-12-14	6.25	6.25	6.25	6.25	0
2020-12-11	6.25	6.25	6.25	6.25	0
2020-12-10	6.25	6.25	6.25	6.25	25,000
2020-12-09	5.50	6.25	5.50	6.25	107,000
2020-12-08	5.50	5.50	5.50	5.50	0
2020-12-07	5.25	5.50	5.25	5.50	55,000
2020-12-04	5.25	5.25	5.25	5.25	49,045
2020-12-03	5.25	5.25	5.25	5.25	0
2020-12-02	5.25	5.25	5.25	5.25	70,000
2020-12-01	5.25	5.25	5.25	5.25	0
2020-11-30	5.25	5.25	5.25	5.25	0
2020-11-27	5.25	5.25	5.25	5.25	30,801
2020-11-26	5.25	5.25	5.25	5.25	29,105
2020-11-25	5.25	5.25	5.25	5.25	11,715
2020-11-24	5.50	5.50	5.25	5.25	103,877
2020-11-23	5.50	5.50	5.50	5.50	96,254
2020-11-20	6.00	6.00	5.50	5.50	78,326
2020-11-19	6.00	6.00	6.00	6.00	0
2020-11-18	6.00	6.00	6.00	6.00	53,541
2020-11-17	6.00	6.00	6.00	6.00	60,819
2020-11-16	7.00	7.25	5.75	6.00	723,229
2020-11-13	8.25	8.25	7.50	8.25	0
2020-11-12	8.25	8.25	8.25	8.25	11,038
2020-11-11	8.25	8.25	7.50	8.25	117,000
2020-11-10	8.25	8.25	8.25	8.25	12,637
2020-11-09	8.25	8.25	8.25	8.25	0
2020-11-06	8.25	8.25	8.25	8.25	0
2020-11-05	8.25	8.25	8.25	8.25	772
2020-11-04	8.25	8.25	8.25	8.25	0
2020-11-03	8.25	8.25	8.25	8.25	0
2020-11-02	8.25	8.25	8.25	8.25	26,635
2020-10-30	8.25	8.25	8.25	8.25	0
2020-10-29	8.25	8.25	8.25	8.25	0
2020-10-28	8.25	8.25	8.25	8.25	0
2020-10-27	8.25	8.25	8.25	8.25	0
2020-10-26	8.25	8.25	8.25	8.25	0
2020-10-23	8.25	8.25	8.25	8.25	0
2020-10-22	8.25	8.25	8.25	8.25	0
2020-10-21	8.25	8.25	8.25	8.25	22,892
2020-10-20	8.25	8.25	8.25	8.25	0
2020-10-16	8.50	8.50	8.25	8.25	17,730
2020-10-15	8.50	8.50	8.50	8.50	0
2020-10-14	8.50	8.50	8.50	8.50	0
2020-10-13	8.50	8.50	8.50	8.50	0
2020-10-12	8.50	8.50	8.50	8.50	10,850
2020-10-09	8.50	8.50	8.50	8.50	0
2020-10-08	8.50	8.30	8.30	8.50	1,000
2020-10-07	8.50	8.50	8.50	8.50	0
2020-10-06	8.50	8.50	8.50	8.50	0
2020-10-05	8.50	8.50	8.50	8.50	0
2020-10-02	8.50	8.50	8.50	8.50	0
2020-10-01	8.50	8.50	8.50	8.50	0
2020-09-30	8.50	8.50	8.50	8.50	30,431
2020-09-29	8.25	8.50	8.25	8.50	20,000
2020-09-28	8.25	8.25	8.25	8.25	0
2020-09-25	8.25	8.25	8.25	8.25	0
2020-09-24	8.25	8.25	8.25	8.25	15,503
2020-09-23	8.25	8.25	8.25	8.25	0
2020-09-22	8.25	8.25	8.25	8.25	0
2020-09-21	8.25	8.25	8.25	8.25	4,973
2020-09-18	8.25	8.25	8.25	8.25	29,709
2020-09-17	8.25	8.25	8.25	8.25	0
2020-09-16	8.25	8.25	8.25	8.25	0
2020-09-15	8.25	8.25	8.25	8.25	200
2020-09-14	8.25	8.25	8.25	8.25	0
2020-09-11	8.25	8.25	8.25	8.25	0
2020-09-10	8.25	8.25	8.25	8.25	0
2020-09-09	8.25	8.25	8.25	8.25	4,900
2020-09-08	8.25	8.25	8.25	8.25	0
2020-09-07	8.25	8.25	7.50	8.25	0
2020-09-04	8.25	8.25	8.25	8.25	38,000
2020-09-03	8.25	8.25	8.25	8.25	4,400
2020-09-02	8.25	8.25	8.25	8.25	0
2020-09-01	8.25	8.25	8.25	8.25	0
2020-08-28	8.25	8.25	8.25	8.25	0
2020-08-27	8.25	8.25	8.25	8.25	40,000
2020-08-26	8.25	8.25	8.25	8.25	153
2020-08-25	8.25	8.25	8.25	8.25	0
2020-08-24	8.25	8.25	7.50	8.25	11,235
2020-08-21	8.25	8.25	8.25	8.25	0
2020-08-20	8.25	8.25	8.25	8.25	0
2020-08-19	8.25	8.25	8.25	8.25	0
2020-08-18	8.00	8.25	8.00	8.25	36,027
2020-08-17	7.50	8.00	7.50	8.00	90,000
2020-08-14	7.25	7.50	7.25	7.50	127,595
2020-08-13	7.25	7.25	7.25	7.25	0
2020-08-12	7.25	7.25	7.25	7.25	0
2020-08-11	7.75	7.75	7.25	7.25	167,612
2020-08-10	7.75	7.75	7.75	7.75	0
2020-08-07	7.75	7.75	7.75	7.75	0
2020-08-06	7.75	7.75	7.75	7.75	0
2020-08-05	7.75	7.75	7.75	7.75	0
2020-08-04	7.75	7.75	7.75	7.75	32,488
2020-08-03	7.75	7.75	7.75	7.75	0
2020-07-31	7.75	7.75	7.75	7.75	0
2020-07-30	7.75	7.75	7.75	7.75	0
2020-07-29	7.75	7.75	7.75	7.75	0
2020-07-28	7.75	7.75	7.75	7.75	0
2020-07-27	7.75	7.75	7.75	7.75	3,763
2020-07-24	7.75	7.75	7.75	7.75	30,390
2020-07-23	7.75	7.75	7.75	7.75	2,500
2020-07-22	7.75	7.75	7.75	7.75	1,000
2020-07-21	7.75	7.75	7.75	7.75	0
2020-07-20	7.75	7.75	7.75	7.75	0
2020-07-17	7.75	7.75	7.75	7.75	0
2020-07-16	7.75	7.75	7.75	7.75	0
2020-07-15	7.75	7.75	7.75	7.75	0
2020-07-14	7.75	7.75	7.75	7.75	0
2020-07-13	7.50	7.75	7.50	7.75	525,715
2020-07-10	7.50	7.50	7.50	7.50	50,000
2020-07-09	7.50	7.50	7.50	7.50	0
2020-07-08	7.50	7.50	7.50	7.50	0
2020-07-07	7.25	7.50	7.25	7.50	68,255
2020-07-06	7.25	7.25	7.25	7.25	63,390
2020-07-03	7.25	7.25	7.25	7.25	0
2020-07-02	7.25	7.25	7.25	7.25	0
2020-07-01	7.25	7.25	7.25	7.25	0
2020-06-30	7.25	7.25	7.25	7.25	30,390
2020-06-29	7.25	7.25	7.25	7.25	0
2020-06-26	7.25	7.25	7.25	7.25	62,540
2020-06-25	7.25	7.25	7.25	7.25	10,000
2020-06-24	7.50	7.50	7.25	7.50	82,616
2020-06-23	7.50	7.50	7.50	7.50	2,500
2020-06-22	7.50	7.50	7.50	7.50	0
2020-06-19	7.50	7.50	7.50	7.50	0
2020-06-18	7.50	7.50	7.50	7.50	11,038
2020-06-17	7.50	7.50	7.50	7.50	0
2020-06-16	7.50	7.50	7.50	7.50	0
2020-06-15	7.50	7.50	7.50	7.50	0
2020-06-12	7.50	7.50	7.50	7.50	0
2020-06-11	7.50	7.50	7.50	7.50	18,405
2020-06-10	7.50	7.50	7.50	7.50	6,346
2020-06-09	7.50	7.50	7.50	7.50	20,000
2020-06-08	7.50	7.50	7.50	7.50	5,600
2020-06-05	7.50	7.50	7.50	7.50	0
2020-06-04	6.50	7.50	6.50	7.50	82,711
2020-06-03	8.50	8.50	8.50	8.50	36,005
2020-06-02	8.50	8.50	8.50	8.50	7,500
2020-06-01	8.50	8.50	8.50	8.50	0
2020-05-29	8.25	8.50	8.25	8.25	70,711
2020-05-28	8.25	8.25	8.25	8.25	0
2020-05-27	7.50	8.25	7.50	7.50	90,789
2020-05-26	7.50	7.50	7.50	7.50	0
2020-05-22	7.50	7.50	7.50	7.50	0
2020-05-21	7.50	7.50	7.50	7.50	235
2020-05-20	7.50	7.50	7.50	7.50	0
2020-05-19	7.50	7.50	7.50	7.50	0
2020-05-18	7.50	7.50	7.50	7.50	0
2020-05-15	7.50	7.50	7.50	7.50	0
2020-05-14	7.50	7.50	7.50	7.50	40,322
2020-05-13	7.50	7.50	7.50	7.50	0
2020-05-12	7.50	7.50	7.50	7.50	0
2020-05-11	7.50	7.50	7.50	7.50	0
2020-05-07	7.50	7.50	7.50	7.50	0
2020-05-06	7.50	7.50	7.50	7.50	8,974
2020-05-05	7.50	7.50	7.50	7.50	0
2020-05-04	7.50	7.50	7.50	7.50	0
2020-05-01	7.50	7.50	7.50	7.50	0
2020-04-30	7.50	7.50	7.50	7.50	6
2020-04-29	7.50	7.50	7.00	7.50	4,624
2020-04-28	7.50	7.50	7.50	7.50	0
2020-04-27	7.50	7.50	7.50	7.50	0
2020-04-24	7.50	7.50	7.50	7.50	0
2020-04-23	7.50	7.50	7.50	7.50	0
2020-04-22	7.50	7.50	7.50	7.50	10,000
2020-04-21	7.50	7.50	7.50	7.50	0
2020-04-20	7.50	7.50	7.50	7.50	0
2020-04-17	7.50	7.50	7.50	7.50	0
2020-04-16	7.50	7.50	7.50	7.50	1,933
2020-04-15	7.50	7.50	7.50	7.50	0
2020-04-14	7.50	7.50	7.50	7.50	0
2020-04-09	7.50	7.50	7.50	7.50	0
2020-04-08	7.50	7.50	7.50	7.50	0
2020-04-07	7.50	7.50	7.50	7.50	0
2020-04-06	7.50	7.50	7.50	7.50	4,900
2020-04-03	7.50	7.50	7.00	7.50	0
2020-04-03	7.50	7.50	7.00	7.50	0
2020-04-02	7.50	7.50	7.50	7.50	1,578,252
2020-04-02	7.50	7.50	7.00	7.50	0
2020-04-01	7.50	7.50	7.50	7.50	0
2020-04-01	7.50	7.50	7.50	7.50	0
2020-03-31	7.50	7.50	7.50	7.50	500,000
2020-03-30	7.50	7.50	7.50	7.50	0
2020-03-27	7.50	7.50	7.50	7.50	193,759
2020-03-26	7.50	7.50	7.50	7.50	0
2020-03-25	7.50	7.50	7.50	7.50	0
2020-03-24	7.50	7.50	7.50	7.50	0
2020-03-23	6.50	7.50	6.50	7.50	11,003
2020-03-20	8.00	8.00	8.00	8.00	0
2020-03-19	8.00	8.00	8.00	8.00	0
2020-03-18	8.00	8.00	8.00	8.00	0
2020-03-17	8.50	8.50	8.50	8.50	30,272
2020-03-16	8.50	9.00	8.00	9.00	31,053
2020-03-13	9.00	9.00	9.00	9.00	0
2020-03-12	8.50	9.00	8.00	9.00	0
2020-03-11	9.00	9.00	9.00	9.00	0
2020-03-10	8.50	9.00	8.00	9.00	0
2020-03-09	10.00	10.00	9.00	10.50	19,389
2020-03-06	10.50	10.50	10.50	10.50	0
2020-03-05	10.50	10.50	10.50	10.50	0
2020-03-04	10.50	10.50	10.50	10.50	0
2020-03-03	10.50	10.50	10.50	10.50	12,117
2020-03-02	10.50	10.50	9.00	10.50	2,500
2020-02-28	11.00	11.00	10.50	11.00	11,885
2020-02-27	11.00	11.00	11.00	11.00	41,667
2020-02-26	11.00	11.00	11.00	11.00	0
2020-02-25	11.00	11.00	10.00	11.00	0
2020-02-24	11.00	11.00	11.00	11.00	275
2020-02-21	11.00	11.00	11.00	11.00	6,009
2020-02-20	11.00	11.00	11.00	11.00	0
2020-02-19	11.00	11.00	11.00	11.00	0
2020-02-18	11.00	11.00	11.00	11.00	5,701
2020-02-17	11.00	11.00	11.00	11.00	0
2020-02-14	11.00	11.00	11.00	11.00	0
2020-02-13	11.00	11.00	11.00	11.00	0
2020-02-12	11.00	11.00	11.00	11.00	0
2020-02-11	11.00	11.00	10.00	11.00	0
2020-02-10	11.00	11.00	10.00	11.00	9,052
2020-02-07	11.00	11.00	10.00	11.00	0
2020-02-06	11.00	11.00	10.00	11.00	3,700
2020-02-05	11.00	11.00	10.00	11.00	0
2020-02-04	11.00	11.00	10.00	11.00	10,000
2020-02-03	11.00	11.00	10.00	11.00	2,727
2020-01-31	11.00	11.00	10.00	11.00	0
2020-01-30	11.50	11.50	11.00	11.00	0
2020-01-29	11.50	11.50	11.50	11.50	11,453
2020-01-28	11.50	11.50	10.00	11.50	0
2020-01-27	11.50	11.50	11.50	11.50	0
2020-01-24	11.50	11.50	11.50	11.50	0
2020-01-23	11.50	11.50	10.00	11.50	0
2020-01-22	12.00	12.00	11.50	11.50	20,000
2020-01-21	12.50	12.50	12.00	12.00	15,333
2020-01-20	12.50	12.50	12.00	12.50	12,244
2020-01-17	11.50	12.50	11.50	12.50	96,527
2020-01-16	14.00	14.00	14.00	14.00	0
2020-01-15	14.00	14.00	14.00	14.00	0
2020-01-14	14.00	14.00	14.00	14.00	0
2020-01-13	14.50	14.50	13.00	14.00	273
2020-01-10	14.00	14.00	14.00	14.00	92,000
2020-01-09	14.00	14.00	14.00	14.00	23,156
2020-01-08	13.00	14.00	13.00	14.00	35,414
2020-01-07	13.00	13.00	12.00	13.00	24,170
2020-01-06	12.00	13.00	12.00	13.00	90,904
2020-01-03	11.50	11.50	11.00	11.50	17,212
2020-01-02	10.50	11.50	10.50	11.50	90,547
2019-12-31	10.50	10.50	10.50	10.50	3,846
2019-12-30	10.50	10.50	10.50	10.50	39,611
2019-12-27	10.50	10.50	10.00	10.50	0
2019-12-24	10.50	10.50	10.00	10.50	0
2019-12-23	10.50	10.50	10.00	10.50	0
2019-12-20	10.50	10.50	10.00	10.50	15,387
2019-12-19	10.50	10.50	10.00	10.50	0
2019-12-18	10.50	10.50	10.00	10.50	0
2019-12-17	10.50	10.50	10.50	10.50	300
2019-12-16	10.50	10.50	10.50	10.50	13,292
2019-12-13	10.25	11.00	10.00	10.50	52,286
2019-12-12	10.25	10.25	10.00	10.25	0
2019-12-11	10.25	10.25	10.25	10.25	7,500
2019-12-10	10.25	10.25	10.25	10.25	0
2019-12-09	10.25	10.25	10.00	10.25	8,500
2019-12-06	10.25	10.25	10.25	10.25	0
2019-12-05	10.25	10.25	10.25	10.25	36,000
2019-12-04	10.00	10.50	10.00	10.25	440,845
2019-12-03	13.00	13.00	12.00	12.75	0
2019-12-02	12.50	12.75	12.50	12.75	7,911
2019-11-29	12.50	12.50	12.50	12.50	0
2019-11-28	12.50	12.50	12.50	12.50	13,000
2019-11-27	12.50	12.50	12.00	12.50	39,987
2019-11-26	12.50	12.50	12.50	12.50	7,000
2019-11-25	12.50	12.50	12.50	12.50	0
2019-11-22	12.50	12.50	12.50	12.50	2,000
2019-11-21	12.50	12.50	12.50	12.50	23,500
2019-11-20	12.50	12.50	12.00	12.50	0
2019-11-19	12.50	12.50	12.00	12.50	0
2019-11-18	12.50	12.50	12.00	12.50	21,032
2019-11-15	12.50	12.50	12.50	12.50	0
2019-11-14	12.50	12.50	12.50	12.50	7,500
2019-11-13	12.50	12.50	12.50	12.50	0
2019-11-12	12.50	12.50	12.50	12.50	710
2019-11-11	12.50	12.50	12.50	12.50	0
2019-11-08	12.50	12.50	12.00	12.50	5,000
2019-11-07	12.50	12.50	12.50	12.50	0
2019-11-06	12.50	12.50	12.50	12.50	27,782
2019-11-05	12.50	12.50	12.00	12.50	24,404
2019-11-04	12.50	12.50	12.50	12.50	0
2019-11-01	12.50	12.50	12.00	12.50	18,056
2019-10-31	12.50	12.50	12.50	12.50	3,617
2019-10-30	12.50	12.50	12.50	12.50	0
2019-10-29	12.50	12.50	12.50	12.50	20,000
2019-10-28	12.50	12.50	12.50	12.50	0
2019-10-25	12.25	12.25	11.50	12.25	11,069
2019-10-24	11.75	12.25	11.75	12.25	108,538
2019-10-23	12.25	12.25	11.75	11.75	85,789
2019-10-22	12.25	12.25	12.25	12.25	184
2019-10-21	12.25	12.25	11.75	12.25	34,561
2019-10-18	12.25	12.25	12.25	12.25	25,000
2019-10-17	12.00	12.25	11.50	12.25	71,346
2019-10-16	12.25	12.25	12.25	12.25	18,944
2019-10-15	11.50	12.25	11.50	12.25	38,178
2019-10-14	11.50	11.50	11.00	11.50	18,427
2019-10-11	12.00	12.00	11.00	11.50	2,758
2019-10-10	12.00	12.00	10.50	12.00	200,427
2019-10-09	12.00	12.50	9.50	12.00	456,404
2019-10-08	18.00	18.00	18.00	18.00	17,000
2019-10-07	18.00	18.00	17.00	18.00	37,000
2019-10-04	18.00	18.00	18.00	18.00	0
2019-10-03	18.00	18.00	18.00	18.00	0
2019-10-02	18.00	18.00	18.00	18.00	0
2019-10-01	18.00	18.00	18.00	18.00	0
2019-09-30	18.00	18.00	17.00	18.00	0
2019-09-27	18.00	18.00	17.00	18.00	0
2019-09-26	18.00	18.00	17.00	18.00	0
2019-09-25	18.50	18.50	18.00	18.00	8,311
2019-09-24	18.50	18.50	18.00	18.50	20,000
2019-09-23	17.50	18.50	17.50	18.50	42,157
2019-09-20	18.00	18.00	17.00	17.50	0
2019-09-19	17.50	17.50	17.50	17.50	0
2019-09-18	17.50	17.50	17.50	17.50	108
2019-09-17	17.50	17.50	17.50	17.50	0
2019-09-16	17.50	17.50	17.00	17.50	0
2019-09-13	17.50	17.50	17.00	17.50	22,120
2019-09-12	17.50	17.50	17.50	17.50	0
2019-09-11	17.50	17.50	17.50	17.50	0
2019-09-10	17.50	17.50	17.50	17.50	0
2019-09-09	17.50	17.50	17.50	17.50	30,500
2019-09-06	17.50	17.50	17.50	17.50	10,000
2019-09-05	17.50	17.50	17.50	17.50	40
2019-09-04	17.50	17.50	17.00	17.50	0
2019-09-03	17.50	17.50	17.50	17.50	500
2019-09-02	17.50	17.50	17.00	17.50	31,946
2019-08-30	17.00	17.50	16.00	17.00	39,072
2019-08-29	17.00	17.00	16.00	17.00	0
2019-08-28	17.00	17.00	16.00	17.00	0
2019-08-27	17.00	17.00	16.00	17.00	0
2019-08-23	17.00	17.00	16.00	17.00	0
2019-08-22	17.00	17.00	16.00	17.00	6,368
2019-08-21	17.00	17.00	16.00	17.00	18,379
2019-08-20	17.00	17.00	16.00	17.00	0
2019-08-19	17.00	17.00	16.00	17.00	23,494
2019-08-16	17.00	17.00	17.00	17.00	0
2019-08-15	17.50	17.50	17.00	17.00	13,705
2019-08-14	17.50	17.50	17.50	17.50	0
2019-08-13	17.50	17.50	17.50	17.50	0
2019-08-12	17.50	17.50	17.50	17.50	0
2019-08-09	17.50	17.50	17.00	17.50	8,571
2019-08-08	18.50	18.50	17.50	17.50	9,000
2019-08-07	18.50	18.50	18.50	18.50	4,422
2019-08-06	18.50	18.50	18.50	18.50	0
2019-08-05	19.00	19.00	19.00	19.00	50,000
2019-08-02	19.00	19.00	19.00	19.00	0
2019-08-01	19.00	19.00	18.00	19.00	5,282
2019-07-31	19.00	19.00	18.00	19.00	5,000
2019-07-30	19.00	19.00	19.00	19.00	1,132
2019-07-29	19.00	19.00	19.00	19.00	5,287
2019-07-26	19.50	19.50	19.00	19.00	21,183
2019-07-25	19.00	19.50	19.00	19.50	63,424
2019-07-24	19.00	19.00	18.00	19.00	42,500
2019-07-23	19.00	19.00	18.00	19.00	8,000
2019-07-22	19.00	19.00	18.00	19.00	5,000
2019-07-19	19.00	19.00	18.00	19.00	0
2019-07-18	19.00	19.00	18.00	19.00	0
2019-07-17	19.00	19.00	18.00	19.00	9,845
2019-07-16	19.00	19.00	19.00	19.00	20,000
2019-07-15	19.00	19.00	18.00	19.00	500
2019-07-12	19.00	19.00	19.00	19.00	0
2019-07-11	19.00	19.00	19.00	19.00	9,341
2019-07-10	19.50	19.50	18.00	19.00	85,600
2019-07-09	18.50	18.50	18.50	18.50	0
2019-07-08	18.50	18.50	18.50	18.50	0
2019-07-05	18.50	18.50	18.50	18.50	0
2019-07-04	18.50	18.50	18.50	18.50	0
2019-07-03	18.50	18.50	18.50	18.50	0
2019-07-02	18.50	18.50	18.50	18.50	0
2019-06-28	18.50	18.50	18.50	18.50	0
2019-06-27	18.50	18.50	18.00	18.50	0
2019-06-26	18.50	18.50	18.50	18.50	0
2019-06-25	18.50	18.50	18.50	18.50	3,000
2019-06-24	18.50	18.50	18.50	18.50	0
2019-06-21	18.50	18.50	18.00	18.50	35,851
2019-06-20	18.50	18.50	18.50	18.50	0
2019-06-19	18.50	18.50	18.50	18.50	5,612
2019-06-18	18.50	18.50	18.50	18.50	0
2019-06-17	18.50	18.50	18.00	18.50	5,450
2019-06-14	18.50	18.50	18.00	18.50	364
2019-06-13	18.50	18.50	18.00	18.50	0
2019-06-12	18.50	18.50	18.00	18.50	20,738
2019-06-11	18.50	18.50	18.50	18.50	44,887
2019-06-10	18.50	18.50	18.00	18.50	460
2019-06-07	18.50	18.50	18.50	18.50	0
2019-06-06	18.50	18.50	18.50	18.50	19,253
2019-06-05	18.50	18.50	18.00	18.50	0
2019-06-04	18.50	18.50	18.00	18.50	31,008
2019-06-03	19.50	20.50	18.50	18.50	137,053
2019-05-31	19.00	19.50	19.00	19.00	23,500
2019-05-30	19.50	19.50	18.00	19.00	44,878
2019-05-29	18.50	18.50	18.50	18.50	0
2019-05-28	18.50	18.50	18.50	18.50	0
2019-05-24	18.50	18.50	18.50	18.50	0
2019-05-23	18.50	18.50	18.50	18.50	18,284
2019-05-22	18.50	18.50	18.00	18.50	0
2019-05-21	18.50	18.50	18.00	18.50	7,863
2019-05-20	18.50	18.50	18.00	18.50	14,314
2019-05-17	18.50	18.50	18.00	18.50	0
2019-05-16	18.00	18.50	18.00	18.50	45,100
2019-05-15	18.00	18.00	18.00	18.00	3,000
2019-05-14	18.00	18.00	17.00	18.00	41,533
2019-05-13	17.00	17.00	16.00	17.00	0
2019-05-10	16.50	17.00	16.00	17.00	10,000
2019-05-09	16.50	16.50	16.50	16.50	30,709
2019-05-08	16.50	16.50	16.50	16.50	0
2019-05-07	16.50	16.50	16.50	16.50	334
2019-05-03	16.50	16.50	16.00	16.50	13,045
2019-05-02	16.50	16.50	16.50	16.50	0
2019-05-01	16.50	16.50	16.00	16.50	20,000
2019-04-30	16.50	16.50	16.00	16.50	53,953
2019-04-29	16.50	16.50	16.00	16.50	2,953
2019-04-26	16.25	16.50	16.25	16.50	13,555
2019-04-25	16.25	16.25	16.25	16.25	0
2019-04-24	16.00	16.25	16.00	16.25	20,000
2019-04-23	16.00	16.00	16.00	16.00	0

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852