TILS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-10-20	55.50	58.60	58.50	58.50	297,128
2021-10-19	56.50	54.00	54.00	54.00	240,065
2021-10-18	54.00	56.50	53.50	56.50	190,015
2021-10-15	53.00	51.60	51.60	54.00	246,734
2021-10-14	52.50	53.20	51.10	53.00	242,848
2021-10-13	52.50	52.50	52.50	52.50	115,018
2021-10-12	55.00	55.00	52.00	52.50	214,556
2021-10-11	54.00	55.00	53.00	54.10	175,439
2021-10-08	51.50	54.50	54.00	54.00	728,620
2021-10-07	51.50	51.50	50.50	51.50	188,574
2021-10-06	51.50	53.10	49.50	52.00	459,434
2021-10-05	50.00	52.00	50.00	51.50	647,360
2021-10-04	49.00	49.60	48.50	49.60	367,648
2021-10-01	50.50	50.00	48.50	48.50	384,424
2021-09-30	52.50	52.50	50.50	50.50	300,060
2021-09-29	54.00	52.00	52.00	52.00	113,186
2021-09-28	53.50	54.50	51.00	54.50	603,897
2021-09-27	52.00	52.50	51.20	51.20	416,364
2021-09-24	53.00	55.40	53.50	53.50	287,697
2021-09-23	52.00	54.00	52.40	54.00	261,164
2021-09-22	54.50	54.50	50.50	53.50	521,399
2021-09-21	54.50	55.90	53.00	54.50	260,357
2021-09-20	59.00	59.00	36.50	54.50	733,927
2021-09-17	59.50	60.50	55.50	58.50	655,707
2021-09-16	62.00	62.90	61.00	61.50	72,635
2021-09-15	60.00	61.30	58.50	61.30	315,694
2021-09-14	61.50	62.00	60.50	60.50	193,487
2021-09-13	66.00	65.00	65.00	65.00	88,159
2021-09-10	66.00	68.50	65.00	66.00	226,975
2021-09-09	65.40	66.00	65.00	65.00	201,828
2021-09-08	70.90	70.90	66.00	66.00	210,140
2021-09-07	70.50	70.00	69.50	69.50	156,996
2021-09-06	73.00	73.00	70.50	70.50	403,744
2021-09-03	70.00	76.00	72.00	72.00	828,766
2021-09-02	62.00	74.00	64.00	70.20	2,183,118
2021-09-01	62.00	62.00	61.40	61.50	167,741
2021-08-31	59.00	64.50	57.00	63.00	596,875
2021-08-30	57.50	57.50	57.50	57.50	0
2021-08-27	58.50	58.50	56.00	57.50	381,147
2021-08-26	55.00	59.00	55.40	57.00	602,763
2021-08-25	51.50	55.00	54.00	55.00	324,000
2021-08-24	51.00	51.50	49.50	51.50	381,898
2021-08-23	53.00	50.50	50.00	50.50	595,951
2021-08-20	55.00	55.00	49.50	53.30	2,081,116
2021-08-19	59.50	58.90	58.00	58.00	321,129
2021-08-18	61.50	60.00	59.00	59.50	188,500
2021-08-17	61.00	62.00	58.00	62.00	284,325
2021-08-16	63.00	60.00	60.00	60.00	237,097
2021-08-13	63.10	64.00	63.00	63.00	313,612
2021-08-12	66.50	65.00	65.00	64.50	255,510
2021-08-11	67.50	67.50	66.50	66.50	193,809
2021-08-10	69.00	67.50	66.00	67.50	149,180
2021-08-09	69.00	69.00	68.00	69.00	183,430
2021-08-06	69.00	69.00	68.50	69.00	93,213
2021-08-05	70.00	70.00	68.00	70.00	98,004
2021-08-04	72.00	72.00	70.00	70.00	188,134
2021-08-03	72.50	73.00	71.10	72.00	92,556
2021-08-02	70.00	73.80	73.80	73.80	82,902
2021-07-30	70.00	70.00	70.00	70.00	87,382
2021-07-29	71.00	71.00	71.00	71.00	61,045
2021-07-28	75.90	75.90	71.50	72.00	269,089
2021-07-27	68.50	74.00	74.00	74.00	368,493
2021-07-26	66.00	69.50	67.50	69.50	492,629
2021-07-23	64.00	65.00	64.00	64.00	118,211
2021-07-22	62.00	64.00	61.00	63.10	329,479
2021-07-21	63.50	63.50	63.50	63.50	227,000
2021-07-20	66.00	65.00	63.00	63.50	233,155
2021-07-19	65.50	66.50	65.00	66.50	391,041
2021-07-16	66.50	66.00	65.00	65.00	819,800
2021-07-15	70.00	70.10	69.00	69.00	232,257
2021-07-14	69.50	71.30	71.30	71.30	160,058
2021-07-13	72.50	71.00	69.00	69.50	155,197
2021-07-12	73.00	74.90	72.50	72.50	37,332
2021-07-09	71.50	73.00	71.50	73.00	100,796
2021-07-08	73.00	73.00	70.50	72.00	166,343
2021-07-07	74.00	74.00	73.00	73.00	140,141
2021-07-06	74.50	72.90	72.90	72.90	200,717
2021-07-05	76.00	76.00	74.50	74.50	177,140
2021-07-02	76.00	75.00	75.00	76.00	184,152
2021-07-01	75.00	76.20	74.00	74.00	199,158
2021-06-30	79.00	79.00	75.00	77.00	260,029
2021-06-29	78.50	80.00	77.00	77.00	91,198
2021-06-28	80.50	82.00	78.50	78.50	279,033
2021-06-25	81.50	82.00	80.50	80.50	124,088
2021-06-24	84.00	84.00	80.50	84.00	430,156
2021-06-23	85.00	85.50	82.00	84.00	348,019
2021-06-22	80.20	84.90	80.20	84.90	337,167
2021-06-21	80.20	84.00	80.20	84.00	367,781
2021-06-18	81.50	84.00	81.50	83.00	231,780
2021-06-17	82.00	85.50	80.50	83.00	874,698
2021-06-16	73.50	81.00	73.50	79.00	446,810
2021-06-15	75.00	75.00	72.50	73.50	332,048
2021-06-14	73.50	75.00	71.50	75.00	281,861
2021-06-11	74.00	74.00	73.50	73.50	161,793
2021-06-10	73.50	74.00	73.50	74.00	64,328
2021-06-09	74.00	74.00	73.50	73.50	175,957
2021-06-08	76.00	76.00	74.00	74.00	309,585
2021-06-07	76.00	76.00	74.00	74.00	191,581
2021-06-04	75.50	77.00	76.00	76.00	192,317
2021-06-03	77.00	77.50	75.90	75.90	99,213
2021-06-02	81.00	81.00	78.00	78.00	245,599
2021-06-01	80.50	80.50	77.00	77.50	225,972
2021-05-28	82.50	81.60	81.60	80.50	272,358
2021-05-27	86.50	87.00	84.00	84.00	348,349
2021-05-26	83.00	86.00	83.50	86.00	776,319
2021-05-25	76.00	82.00	76.00	81.00	789,098
2021-05-24	70.50	76.00	76.00	74.50	524,642
2021-05-21	70.50	71.00	71.00	70.50	406,807
2021-05-20	72.50	71.00	69.00	70.50	446,397
2021-05-19	73.00	73.00	71.50	72.50	314,455
2021-05-18	73.00	75.50	71.50	71.50	618,919
2021-05-17	79.50	75.90	75.90	75.90	583,869
2021-05-14	73.00	82.00	72.00	80.60	1,480,697
2021-05-13	74.50	75.00	70.50	72.00	442,117
2021-05-12	76.50	76.50	74.50	74.50	270,765
2021-05-11	79.00	78.00	76.00	76.00	241,141
2021-05-10	81.50	81.00	78.50	80.00	306,290
2021-05-07	82.50	82.50	81.50	81.50	272,671
2021-05-06	82.00	82.00	79.00	81.50	372,491
2021-05-05	86.50	82.00	82.00	82.00	560,744
2021-05-04	86.00	86.00	84.00	84.00	433,817
2021-04-30	85.50	88.00	86.00	86.00	244,734
2021-04-29	89.00	88.00	85.00	85.00	339,439
2021-04-28	88.60	89.50	88.40	88.40	199,113
2021-04-27	91.00	93.00	86.50	93.00	469,917
2021-04-26	86.50	89.00	86.50	89.00	311,921
2021-04-23	92.40	92.40	89.00	89.00	359,290
2021-04-22	89.00	89.30	88.00	88.00	268,023
2021-04-21	87.50	89.00	85.00	85.00	592,533
2021-04-20	94.00	94.00	87.60	87.60	802,474
2021-04-19	95.50	93.50	90.10	90.10	1,044,267
2021-04-16	93.00	97.00	94.00	95.50	599,862
2021-04-15	91.00	93.00	91.00	93.00	544,881
2021-04-14	99.50	101.00	95.00	95.00	365,653
2021-04-13	103.50	108.00	100.00	100.00	772,771
2021-04-12	93.50	101.00	101.00	101.00	843,842
2021-04-09	101.60	101.60	94.50	94.50	438,902
2021-04-08	102.00	102.00	96.50	98.00	410,048
2021-04-07	96.00	102.00	96.00	98.50	548,061
2021-04-06	94.00	99.10	94.00	99.10	862,964
2021-04-01	100.00	100.00	98.50	98.50	537,767
2021-03-31	106.50	102.00	98.50	100.00	948,665
2021-03-30	103.00	119.00	98.50	107.00	2,556,976
2021-03-29	95.00	103.00	94.50	99.50	855,318
2021-03-26	94.50	93.00	93.00	93.00	348,951
2021-03-25	99.00	99.00	94.00	95.00	426,417
2021-03-24	98.00	99.00	96.50	98.50	284,492
2021-03-23	100.00	101.00	98.00	98.00	440,218
2021-03-22	101.50	101.50	99.00	99.00	337,118
2021-03-19	100.50	102.00	102.00	102.00	368,329
2021-03-18	101.00	102.50	99.00	100.50	378,756
2021-03-17	103.50	107.00	105.00	105.00	366,484
2021-03-16	102.00	105.00	99.50	103.50	460,879
2021-03-15	100.00	102.00	99.00	102.00	585,205
2021-03-12	103.50	104.50	101.00	101.50	313,132
2021-03-11	106.00	106.00	101.00	103.50	274,660
2021-03-10	97.50	106.00	97.50	106.00	677,067
2021-03-09	101.00	101.50	97.50	101.00	560,224
2021-03-08	103.50	107.00	100.00	100.00	458,348
2021-03-05	105.00	105.50	102.00	104.00	566,963
2021-03-04	107.00	108.00	102.50	103.50	520,673
2021-03-03	111.00	115.00	107.00	107.00	324,086
2021-03-02	106.00	113.00	110.50	111.00	642,466
2021-03-01	108.50	108.00	104.00	105.00	403,284
2021-02-26	105.00	111.50	103.50	105.00	1,326,160
2021-02-25	108.50	105.50	101.50	104.00	709,479
2021-02-24	101.00	115.00	101.00	110.00	1,137,928
2021-02-23	111.00	113.50	103.00	103.00	1,474,180
2021-02-22	117.00	115.00	112.50	113.50	848,230
2021-02-19	120.50	119.00	115.50	117.00	823,818
2021-02-18	126.00	124.00	121.00	121.00	837,415
2021-02-17	130.50	129.00	126.00	126.00	633,935
2021-02-16	134.50	133.00	128.00	128.00	1,042,796
2021-02-15	137.00	134.00	134.00	134.00	589,253
2021-02-12	133.00	134.50	126.50	129.00	1,083,713
2021-02-11	138.50	135.00	130.50	132.00	764,633
2021-02-10	141.00	140.00	136.00	138.50	513,988
2021-02-09	141.50	140.00	136.50	140.00	701,832
2021-02-08	145.00	145.00	137.00	139.00	939,731
2021-02-05	149.00	149.00	145.00	145.00	479,677
2021-02-04	155.00	155.00	144.00	144.00	1,234,602
2021-02-03	159.00	161.00	151.00	152.00	1,284,637
2021-02-02	157.50	184.00	159.00	159.00	4,620,526
2021-02-01	155.00	157.00	149.00	149.00	546,146
2021-01-29	152.50	160.00	146.50	160.00	776,808
2021-01-28	151.00	152.50	146.00	150.00	854,203
2021-01-27	155.00	165.50	155.00	155.00	740,936
2021-01-26	145.00	156.00	143.00	156.00	1,019,902
2021-01-25	160.00	163.50	147.00	150.00	1,060,233
2021-01-22	160.00	165.00	158.50	161.00	679,159
2021-01-21	181.00	191.50	165.00	165.00	1,462,530
2021-01-20	154.00	176.00	161.00	176.00	1,786,560
2021-01-19	155.00	158.00	147.00	151.00	525,467
2021-01-18	150.50	158.00	152.00	155.00	552,807
2021-01-15	150.00	153.00	148.00	152.00	573,181
2021-01-14	155.00	162.50	149.50	150.00	1,213,325
2021-01-13	138.00	161.00	147.00	161.00	2,499,131
2021-01-12	126.00	138.00	124.00	138.00	1,469,325
2021-01-11	109.00	122.00	109.00	122.00	1,116,625
2021-01-08	106.00	109.00	103.00	109.00	728,775
2021-01-07	113.00	113.00	102.00	102.00	628,064
2021-01-06	106.00	115.50	106.00	112.00	867,800
2021-01-05	103.00	109.00	101.00	108.00	914,216
2021-01-04	92.75	104.00	99.00	102.00	1,361,504
2020-12-31	93.50	93.50	91.00	91.50	291,193
2020-12-30	96.50	97.50	93.50	93.50	316,590
2020-12-29	99.00	96.50	93.50	96.50	359,986
2020-12-24	102.50	101.50	99.00	99.00	436,835
2020-12-23	94.00	107.00	99.00	107.00	1,407,267
2020-12-22	86.50	94.00	86.00	94.00	753,475
2020-12-21	89.00	89.00	86.00	86.50	517,339
2020-12-18	87.00	91.00	85.00	91.00	1,283,228
2020-12-17	75.50	84.00	74.00	84.00	1,091,199
2020-12-16	77.50	78.50	72.50	75.50	451,851
2020-12-15	79.00	79.50	77.50	78.50	213,808
2020-12-14	80.50	82.00	79.50	80.00	274,893
2020-12-11	84.00	84.00	79.00	79.00	443,739
2020-12-10	78.00	81.00	78.00	80.00	590,110
2020-12-09	77.00	81.50	77.00	79.00	654,412
2020-12-08	79.00	82.00	75.00	78.00	1,094,944
2020-12-07	84.00	83.00	78.50	79.00	543,772
2020-12-04	85.50	85.50	82.50	82.50	480,278
2020-12-03	91.00	89.00	81.00	81.00	1,078,081
2020-12-02	93.50	97.00	89.00	91.00	598,139
2020-12-01	84.00	95.00	89.00	95.00	780,441
2020-11-30	83.50	88.50	83.50	84.00	399,831
2020-11-27	84.00	85.00	85.00	85.00	448,726
2020-11-26	86.50	86.50	81.00	84.00	603,467
2020-11-25	86.50	85.00	80.50	84.50	1,408,957
2020-11-24	92.50	90.00	86.50	86.50	585,972
2020-11-23	96.50	96.50	89.00	92.50	741,914
2020-11-20	97.00	106.00	96.00	96.00	1,002,406
2020-11-19	88.00	98.00	92.50	98.00	980,694
2020-11-18	83.50	90.00	81.00	88.00	975,289
2020-11-17	86.00	84.00	84.00	84.00	680,269
2020-11-16	91.50	90.00	86.00	86.00	1,316,428
2020-11-13	96.00	92.00	91.00	92.00	1,131,042
2020-11-12	99.00	98.50	95.50	96.00	723,274
2020-11-11	101.00	103.00	99.00	99.00	687,684
2020-11-10	95.00	102.50	91.50	96.50	888,177
2020-11-09	117.50	116.00	90.00	90.00	2,857,538
2020-11-06	125.00	120.00	120.00	120.00	819,805
2020-11-05	114.00	125.00	120.00	125.00	1,034,697
2020-11-04	120.00	120.00	113.00	115.00	1,544,080
2020-11-03	127.50	127.00	120.00	120.00	1,324,798
2020-11-02	143.50	137.00	128.00	128.00	2,292,254
2020-10-30	157.50	145.00	145.00	145.00	624,208
2020-10-29	152.50	167.00	158.00	158.00	666,789
2020-10-28	171.00	172.50	155.00	155.00	1,400,197
2020-10-27	190.00	193.50	170.00	170.00	2,024,359
2020-10-26	172.50	194.00	182.50	184.00	1,943,317
2020-10-23	172.00	178.00	168.50	173.00	718,318
2020-10-22	172.00	172.50	170.00	170.00	830,139
2020-10-21	168.50	179.00	172.50	175.00	1,061,596
2020-10-20	169.00	175.50	167.50	171.00	580,741
2020-10-16	170.00	181.00	167.00	167.00	905,440
2020-10-15	170.00	176.00	166.50	167.50	646,982
2020-10-14	180.00	185.00	172.50	172.50	914,642
2020-10-13	177.50	188.50	165.00	177.00	1,689,328
2020-10-12	183.00	185.00	177.00	177.00	1,253,016
2020-10-09	198.00	204.00	185.00	185.00	2,227,258
2020-10-08	169.00	204.00	178.50	204.00	2,783,968
2020-10-07	152.50	174.00	161.00	174.00	2,369,890
2020-10-06	145.00	155.50	145.50	151.00	1,445,037
2020-10-05	135.50	147.50	135.50	143.50	1,339,768
2020-10-02	133.50	141.50	135.00	135.00	1,544,972
2020-10-01	136.50	141.00	135.50	135.50	662,650
2020-09-30	127.50	141.00	127.50	136.00	627,607
2020-09-29	141.00	141.00	134.00	134.00	693,441
2020-09-28	141.50	148.50	142.00	142.00	870,976
2020-09-25	126.50	142.00	142.00	142.00	1,250,250
2020-09-24	130.00	131.00	127.00	127.00	1,025,662
2020-09-23	137.50	140.00	131.50	135.00	496,899
2020-09-22	142.50	141.00	137.50	137.50	623,002
2020-09-21	142.50	152.50	145.00	145.00	1,051,858
2020-09-18	148.00	153.00	141.00	141.00	915,587
2020-09-17	152.50	162.50	150.00	150.00	1,829,574
2020-09-16	145.00	160.00	142.50	147.00	2,483,927
2020-09-15	125.00	148.50	124.50	137.00	2,037,153
2020-09-14	126.50	125.00	123.00	125.00	773,170
2020-09-11	130.00	132.00	128.00	128.00	529,270
2020-09-10	127.50	132.50	127.50	127.50	499,120
2020-09-09	125.50	129.00	125.50	127.50	584,173
2020-09-08	133.00	132.50	125.50	126.00	916,070
2020-09-07	125.00	142.00	132.50	133.00	1,032,933
2020-09-04	134.00	134.00	127.00	125.00	657,511
2020-09-03	133.50	137.00	131.50	131.50	630,148
2020-09-02	131.00	145.50	125.00	132.50	3,046,038
2020-09-01	142.50	142.50	132.50	132.50	872,994
2020-08-28	135.00	150.00	142.50	142.50	1,274,618
2020-08-27	147.50	147.00	138.00	137.50	811,514
2020-08-26	150.00	155.00	145.00	142.00	674,406
2020-08-25	147.50	304.50	146.00	147.50	937,089
2020-08-24	160.00	160.00	153.00	147.50	1,287,537
2020-08-21	160.00	165.00	150.00	152.50	1,276,492
2020-08-20	155.00	157.00	147.50	156.00	1,091,118
2020-08-19	167.50	163.00	152.50	156.50	1,700,351
2020-08-18	165.00	189.00	167.50	167.50	2,763,582
2020-08-17	162.50	165.00	152.50	162.50	1,718,101
2020-08-14	168.50	175.00	168.00	162.50	1,399,058
2020-08-13	171.00	177.50	167.50	168.50	1,454,042
2020-08-12	178.00	178.00	162.50	168.50	2,981,049
2020-08-11	196.00	199.00	190.00	185.50	1,493,864
2020-08-10	203.00	208.00	192.00	196.00	785,736
2020-08-07	202.00	220.00	198.00	201.00	1,055,912
2020-08-06	212.00	212.00	200.00	198.00	1,311,702
2020-08-05	220.00	224.00	216.00	213.00	773,958
2020-08-04	250.00	250.00	216.00	214.00	1,334,176
2020-08-03	248.00	264.00	236.00	228.00	2,449,453
2020-07-31	206.00	295.00	206.00	261.00	3,434,488
2020-07-30	208.00	213.00	187.50	207.00	1,942,163
2020-07-29	200.00	218.00	192.50	207.00	980,253
2020-07-28	165.00	195.00	172.50	195.00	1,107,941
2020-07-27	165.00	170.00	157.50	165.00	559,295
2020-07-24	150.00	165.00	157.50	157.50	653,442
2020-07-23	157.50	160.00	145.00	157.50	1,033,373
2020-07-22	179.00	180.00	157.00	158.50	690,413
2020-07-21	191.00	197.50	175.00	172.50	1,444,794
2020-07-20	172.50	197.50	181.00	172.50	1,197,020
2020-07-17	157.50	177.50	162.50	172.50	876,777
2020-07-16	160.00	175.00	150.00	157.50	1,264,915
2020-07-15	153.00	165.00	150.00	155.00	866,541
2020-07-14	138.00	166.50	137.00	151.50	2,290,486
2020-07-13	118.00	139.00	116.00	139.00	2,861,626
2020-07-10	114.00	117.00	111.00	115.50	515,538
2020-07-09	111.00	115.00	109.00	114.00	557,425
2020-07-08	118.00	120.00	114.00	114.50	810,319
2020-07-07	115.00	120.00	112.50	119.00	939,318
2020-07-06	110.00	115.00	106.00	108.50	430,816
2020-07-03	107.50	110.00	104.00	107.50	329,114
2020-07-02	103.00	110.00	97.50	107.50	237,451
2020-07-01	102.00	105.00	101.50	103.00	389,922
2020-06-30	106.50	107.50	99.00	103.50	580,396
2020-06-29	112.50	116.00	106.50	101.50	870,679
2020-06-26	105.00	102.00	100.00	102.50	381,752
2020-06-25	94.00	105.00	98.50	98.00	366,431
2020-06-24	98.00	101.50	94.00	96.00	360,334
2020-06-23	103.00	104.00	95.50	96.00	827,673
2020-06-22	112.50	113.00	105.00	104.00	810,145
2020-06-19	95.00	116.00	95.00	112.50	2,804,797
2020-06-18	92.50	94.00	88.50	89.00	747,668
2020-06-17	90.00	94.00	92.50	90.00	561,876
2020-06-16	83.50	92.50	84.00	90.00	618,107
2020-06-15	86.50	85.00	85.00	82.50	733,833
2020-06-12	85.00	87.50	84.00	86.50	580,336
2020-06-11	92.50	95.00	87.50	87.50	309,169
2020-06-10	88.50	95.00	84.00	95.50	904,924
2020-06-09	94.00	94.00	86.50	89.50	703,485
2020-06-08	94.50	95.00	87.00	92.50	1,641,987
2020-06-05	101.00	97.00	94.00	94.50	1,140,049
2020-06-04	107.50	108.00	101.00	101.00	1,121,791
2020-06-03	102.50	104.00	97.50	100.50	1,385,121
2020-06-02	107.50	104.00	104.00	102.50	1,861,137
2020-06-01	107.50	115.00	107.50	111.50	1,675,984
2020-05-29	108.50	117.50	107.50	105.00	1,637,986
2020-05-28	103.00	105.00	105.00	105.00	1,513,437
2020-05-27	105.00	107.00	98.50	106.00	2,043,660
2020-05-26	97.50	114.00	97.50	106.00	4,508,938
2020-05-22	88.50	101.00	91.50	85.00	3,784,416
2020-05-21	81.50	86.50	76.50	85.00	1,658,224
2020-05-20	89.00	91.00	85.50	86.00	1,323,773
2020-05-19	92.50	98.00	88.50	91.00	1,124,543
2020-05-18	87.50	101.50	92.50	87.50	1,414,183
2020-05-15	87.50	87.50	83.00	87.50	2,308,032
2020-05-14	95.00	85.00	85.00	82.50	6,898,596
2020-05-13	70.00	92.50	80.00	82.50	3,947,363
2020-05-12	67.50	75.00	65.00	70.00	1,504,218
2020-05-11	70.00	75.00	62.50	67.50	1,676,185
2020-05-07	62.50	72.50	65.00	65.00	1,827,941
2020-05-06	65.00	72.50	57.50	62.50	3,071,827
2020-05-05	57.50	67.50	54.00	57.50	2,596,809
2020-05-04	47.50	65.00	47.50	60.00	3,747,568
2020-05-01	50.00	50.00	42.50	47.50	1,439,312
2020-04-30	50.00	55.00	45.00	50.00	665,300
2020-04-29	52.50	53.50	53.50	50.00	1,238,248
2020-04-28	52.50	56.00	50.00	52.50	1,187,915
2020-04-27	55.00	62.50	45.00	52.50	2,122,263
2020-04-24	45.00	55.00	42.50	50.00	715,205
2020-04-23	52.50	52.50	45.00	47.50	436,784
2020-04-22	52.50	55.00	47.50	52.50	609,202
2020-04-21	47.50	55.00	55.00	52.50	2,567,746
2020-04-20	52.50	57.50	45.00	47.50	1,381,032
2020-04-17	56.00	63.50	50.00	52.50	3,226,635
2020-04-16	57.50	60.00	50.00	55.00	2,661,883
2020-04-15	62.50	65.00	52.50	55.00	1,754,598
2020-04-14	65.00	80.50	62.50	57.50	5,945,165
2020-04-09	57.50	83.00	55.00	57.50	8,832,825
2020-04-08	36.00	38.50	35.00	37.50	495,014
2020-04-07	40.00	41.00	35.00	40.00	266,302
2020-04-06	35.00	45.00	35.00	35.00	977,496
2020-04-03	35.00	38.50	30.00	33.40	293,013
2020-04-03	35.00	36.50	30.00	35.00	972,276
2020-04-02	32.50	33.40	33.40	33.40	2,038,744
2020-04-02	32.50	41.00	30.00	35.00	500,777
2020-04-01	35.00	35.00	35.00	35.00	147,172
2020-04-01	35.00	37.50	32.50	35.00	144,055
2020-03-31	40.00	42.50	32.50	40.00	409,373
2020-03-30	35.00	37.50	30.00	35.00	351,903
2020-03-27	40.00	42.50	35.00	35.00	308,622
2020-03-26	35.00	52.50	35.00	35.00	895,382
2020-03-25	35.00	40.00	32.50	35.00	116,916
2020-03-24	42.50	45.00	35.00	37.50	324,364
2020-03-23	40.00	60.00	37.50	37.50	454,587
2020-03-20	33.50	47.50	33.50	33.50	104,674
2020-03-19	37.50	37.50	32.50	37.50	226,315
2020-03-18	45.00	45.00	42.50	45.00	20,728
2020-03-17	45.00	45.00	45.00	45.00	22,894
2020-03-16	57.50	57.50	43.50	57.50	78,309
2020-03-13	80.00	85.00	60.00	75.00	545,634
2020-03-12	60.00	92.50	59.00	85.00	351,741
2020-03-11	41.00	162.50	41.00	32.00	1,002,983
2020-03-10	32.00	32.00	27.00	32.00	0
2020-03-09	31.00	32.00	31.00	31.00	26,095
2020-03-06	31.50	31.50	31.00	31.00	2,000
2020-03-05	31.50	31.50	31.50	32.00	0
2020-03-04	32.00	32.00	32.00	32.00	0
2020-03-03	32.00	32.00	32.00	32.00	0
2020-03-02	25.50	32.00	21.00	25.50	16,659
2020-02-28	24.50	25.00	24.50	24.50	0
2020-02-27	27.50	27.50	24.50	27.50	4,752
2020-02-26	32.50	32.50	27.50	32.50	13,658
2020-02-25	30.00	32.50	30.00	34.00	499
2020-02-24	34.00	34.00	34.00	34.00	3
2020-02-21	36.50	36.50	34.00	34.00	15,005
2020-02-20	36.50	36.50	36.50	36.50	0
2020-02-19	36.50	36.50	36.50	36.50	0
2020-02-18	37.50	37.50	37.50	37.50	1,544
2020-02-17	37.50	37.50	37.50	37.50	0
2020-02-14	39.50	39.50	39.50	39.50	230
2020-02-13	40.00	40.00	39.50	39.50	4,389
2020-02-12	40.00	40.00	40.00	40.00	0
2020-02-11	40.00	40.00	35.00	40.00	17
2020-02-10	40.00	40.00	35.00	40.00	0
2020-02-07	40.00	40.00	35.00	40.00	0
2020-02-06	40.00	40.00	35.00	40.00	1,736
2020-02-05	40.00	40.00	35.00	40.00	330
2020-02-04	40.00	40.00	35.00	40.00	166
2020-02-03	40.00	40.00	35.00	40.00	1,791
2020-01-31	40.00	40.00	35.00	40.00	3,412
2020-01-30	40.00	40.00	40.00	40.00	7
2020-01-29	40.00	40.00	40.00	40.00	0
2020-01-28	40.00	40.00	35.00	40.00	1,320
2020-01-27	40.00	40.00	40.00	40.00	2,007
2020-01-24	40.00	40.00	40.00	40.00	0
2020-01-23	41.00	41.00	37.00	40.00	2,209
2020-01-22	42.50	42.50	42.50	42.50	168
2020-01-21	42.50	42.50	42.50	42.50	10,180
2020-01-20	42.50	42.50	40.00	42.50	0
2020-01-17	42.50	42.50	42.50	42.50	17,876
2020-01-16	42.50	42.50	42.50	42.50	0
2020-01-15	42.50	42.50	42.50	42.50	10,055
2020-01-14	42.50	42.50	42.00	42.00	7,731
2020-01-13	45.00	45.00	27.50	42.50	64,396
2020-01-10	51.00	51.50	49.75	51.50	7,903
2020-01-09	43.00	53.50	43.00	51.00	54,952
2020-01-08	41.00	41.00	41.00	41.00	0
2020-01-07	42.00	42.00	37.00	41.00	1
2020-01-06	41.00	41.00	41.00	41.00	4,727
2020-01-03	41.00	41.00	37.00	41.00	488
2020-01-02	41.00	41.00	41.00	41.00	19,567
2019-12-31	41.00	41.00	41.00	41.00	0
2019-12-30	41.00	41.00	41.00	41.00	0
2019-12-27	42.00	42.00	37.00	41.00	0
2019-12-24	42.00	42.00	37.00	41.00	0
2019-12-23	42.00	42.00	37.00	41.00	659
2019-12-20	42.00	42.00	37.00	41.00	360
2019-12-19	42.00	42.00	37.00	41.00	922
2019-12-18	42.00	42.00	37.00	41.00	0
2019-12-17	41.00	41.00	41.00	41.00	0
2019-12-16	41.00	41.00	41.00	41.00	0
2019-12-13	42.00	42.00	37.00	41.00	11
2019-12-12	42.00	42.00	37.00	41.00	100
2019-12-11	41.00	41.00	41.00	41.00	1,500
2019-12-10	41.00	41.00	41.00	41.00	0
2019-12-09	42.00	42.00	37.00	41.00	8
2019-12-06	41.00	41.00	41.00	41.00	1
2019-12-05	41.50	41.50	41.00	41.50	0
2019-12-04	41.00	41.50	41.00	41.50	2,253
2019-12-03	41.00	41.00	37.00	41.00	207
2019-12-02	41.00	41.00	41.00	41.00	1
2019-11-29	41.00	41.00	41.00	41.00	1,114
2019-11-28	41.00	41.00	41.00	41.00	600
2019-11-27	41.00	41.00	37.00	41.00	0
2019-11-26	41.00	41.00	41.00	41.00	1,342
2019-11-25	41.00	41.00	41.00	41.00	1,786
2019-11-22	41.00	41.00	41.00	41.00	0
2019-11-21	41.00	41.00	41.00	41.00	0
2019-11-20	41.00	41.00	37.00	41.00	1,290
2019-11-19	42.00	42.00	37.00	41.00	0
2019-11-18	42.00	42.00	37.00	41.00	6
2019-11-15	41.00	41.00	41.00	41.00	1,318
2019-11-14	41.00	41.00	41.00	41.00	0
2019-11-13	41.00	41.00	41.00	41.00	2,547
2019-11-12	42.00	42.00	41.00	41.00	4,000
2019-11-11	42.00	42.00	42.00	42.00	1,000
2019-11-08	44.50	44.50	42.00	42.00	331
2019-11-07	46.00	46.00	44.50	44.50	5,000
2019-11-06	46.00	46.00	46.00	46.00	0
2019-11-05	45.00	45.00	40.00	45.00	778
2019-11-04	44.50	45.00	44.50	45.00	529
2019-11-01	43.00	43.00	39.00	43.00	0
2019-10-31	43.00	43.00	43.00	43.00	0
2019-10-30	42.00	43.00	42.00	43.00	1,000
2019-10-29	42.00	42.00	42.00	41.00	1,000
2019-10-28	41.00	41.00	41.00	41.00	0
2019-10-25	40.00	41.00	35.00	41.00	3,017
2019-10-24	40.00	40.00	40.00	40.00	0
2019-10-23	40.00	40.00	40.00	40.00	0
2019-10-22	40.00	40.00	40.00	40.00	2,924
2019-10-21	40.00	40.00	40.00	40.00	0
2019-10-18	40.00	40.00	40.00	40.00	211
2019-10-17	40.00	40.00	35.00	40.00	12,966
2019-10-16	40.00	40.00	40.00	40.00	0
2019-10-15	42.50	42.50	40.00	42.50	600
2019-10-14	45.00	45.00	42.50	42.50	6,050
2019-10-11	40.00	45.00	40.00	45.00	81,293
2019-10-10	44.50	45.00	43.50	46.00	4,900
2019-10-09	45.00	46.00	40.00	46.00	7,308
2019-10-08	45.00	45.00	45.00	45.00	0
2019-10-07	45.50	45.50	41.00	45.00	1,267
2019-10-04	50.00	50.00	50.00	50.00	66
2019-10-03	50.00	50.00	50.00	50.00	0
2019-10-02	50.00	50.00	50.00	50.00	1
2019-10-01	50.00	50.00	50.00	50.00	0
2019-09-30	50.00	50.00	45.00	50.00	22,059
2019-09-27	51.50	51.50	48.00	51.50	6
2019-09-26	51.50	51.50	48.00	51.50	5
2019-09-25	51.50	51.50	51.50	51.50	9,545
2019-09-24	54.00	54.00	50.00	51.50	7,865
2019-09-23	55.00	55.00	54.00	54.00	2,916
2019-09-20	57.50	57.50	55.00	55.00	6,528
2019-09-19	57.50	57.50	57.50	57.50	0
2019-09-18	65.00	65.00	57.50	57.50	18,826
2019-09-17	65.00	60.00	60.00	65.00	27,845
2019-09-16	65.00	65.00	60.00	65.00	104
2019-09-13	65.00	65.00	60.00	65.00	5,400
2019-09-12	65.00	60.00	60.00	65.00	29,228
2019-09-11	69.00	68.00	68.00	65.00	26,919
2019-09-10	60.00	71.00	60.00	70.00	82,789
2019-09-09	55.00	55.00	55.00	55.00	96
2019-09-06	55.00	57.00	57.00	55.00	8,345
2019-09-05	55.00	57.00	56.00	55.00	80,999
2019-09-04	62.50	60.00	50.00	55.00	69,110
2019-09-03	48.00	48.00	48.00	48.00	50,200
2019-09-02	46.50	48.00	46.00	48.00	0
2019-08-30	47.50	48.00	46.00	48.00	0
2019-08-29	47.50	48.00	46.00	48.00	0
2019-08-28	47.50	48.00	46.00	48.00	0
2019-08-27	50.00	50.00	47.00	48.00	25,000
2019-08-23	55.00	55.00	50.00	55.00	15,209
2019-08-22	55.00	55.00	50.00	55.00	0
2019-08-21	55.00	55.00	50.00	55.00	0
2019-08-20	55.00	55.00	50.00	55.00	42
2019-08-19	55.00	55.00	50.00	55.00	362
2019-08-16	55.00	55.00	55.00	55.00	250
2019-08-15	55.00	55.00	55.00	55.00	0
2019-08-14	55.00	55.00	55.00	55.00	0
2019-08-13	55.00	55.00	55.00	55.00	10,000
2019-08-12	55.00	55.00	55.00	55.00	0
2019-08-09	52.50	55.00	52.50	55.00	100
2019-08-08	52.50	52.50	52.50	52.50	333
2019-08-07	52.50	52.50	52.50	52.50	1,440
2019-08-06	59.00	59.00	52.50	52.50	20,711
2019-08-05	59.00	59.00	59.00	59.00	0
2019-08-02	59.50	59.50	59.00	59.00	1,105
2019-08-01	60.50	60.50	58.00	60.50	0
2019-07-31	60.50	60.50	58.00	60.50	1,285
2019-07-30	62.50	60.50	60.50	60.50	12,918
2019-07-29	62.50	60.00	60.00	62.50	3,544
2019-07-26	62.50	62.50	62.50	62.50	0
2019-07-25	62.50	62.50	62.50	62.50	14,660
2019-07-24	60.00	62.50	60.00	62.50	81,127
2019-07-23	60.00	62.50	55.00	62.50	12,202
2019-07-22	65.00	66.00	60.00	60.00	74,629
2019-07-19	60.00	60.00	60.00	65.00	85,993
2019-07-18	55.00	60.00	55.00	60.00	15,861
2019-07-17	55.00	57.50	55.00	57.50	0
2019-07-16	60.00	60.00	57.50	57.50	1,682
2019-07-15	60.00	60.00	56.00	60.00	1,860
2019-07-12	63.50	63.50	60.00	60.00	28,369
2019-07-11	65.00	65.00	64.00	64.00	16,057
2019-07-10	65.00	65.00	62.00	65.00	1,067
2019-07-09	65.00	65.00	65.00	65.00	0
2019-07-08	68.00	68.00	65.00	65.00	21,400
2019-07-05	68.00	68.00	68.00	68.00	100
2019-07-04	68.00	68.00	68.00	68.00	26
2019-07-03	67.50	68.00	67.50	68.00	3,905
2019-07-02	69.00	69.00	68.50	68.50	409
2019-06-28	76.00	76.00	67.50	68.00	21,488
2019-06-27	75.00	76.00	72.00	76.00	2,609
2019-06-26	76.00	76.00	76.00	76.00	25,639
2019-06-25	76.00	76.00	76.00	76.00	500
2019-06-24	70.00	76.00	70.50	76.00	34,624
2019-06-21	69.50	69.50	69.50	69.50	1,476
2019-06-20	68.50	69.50	68.50	69.50	11,000
2019-06-19	68.50	68.50	68.50	68.50	0
2019-06-18	66.00	68.50	66.00	68.50	1,895
2019-06-17	67.50	67.50	63.00	66.00	549
2019-06-14	70.00	70.00	66.50	66.50	8,239
2019-06-13	72.00	67.00	67.00	71.00	3,935
2019-06-12	73.50	73.50	70.00	71.00	4,701
2019-06-11	73.50	73.50	73.50	73.50	9,547
2019-06-10	68.50	73.50	65.00	73.50	18,204
2019-06-07	67.50	68.50	67.50	68.50	3,000
2019-06-06	67.50	67.50	67.50	67.50	6,018
2019-06-05	66.00	62.00	62.00	67.50	3,375
2019-06-04	65.00	65.00	60.00	64.00	3,720
2019-06-03	62.50	65.00	62.50	64.00	41,361
2019-05-31	57.50	61.50	57.50	55.00	21,500
2019-05-30	57.50	55.00	55.00	55.00	8,574
2019-05-29	57.50	57.50	57.50	57.50	209
2019-05-28	60.00	60.00	57.50	57.50	8,766
2019-05-24	65.00	65.00	62.50	62.50	3,000
2019-05-23	67.50	67.50	67.50	67.50	3
2019-05-22	69.00	69.00	65.00	67.50	1,506
2019-05-21	69.00	69.00	65.00	69.00	2,500
2019-05-20	70.00	70.00	65.00	69.00	2,302
2019-05-17	70.00	70.00	65.00	70.00	645
2019-05-16	68.50	68.50	68.50	68.50	0
2019-05-15	69.00	69.00	68.50	68.50	10,000
2019-05-14	69.00	69.00	65.00	69.00	2,363
2019-05-13	69.00	69.00	65.00	69.00	0
2019-05-10	69.00	69.00	65.00	69.00	130
2019-05-09	69.00	69.00	69.00	69.00	100
2019-05-08	70.00	70.00	69.00	69.00	3,962
2019-05-07	70.00	70.00	70.00	70.00	877
2019-05-03	71.00	71.00	67.00	70.00	13,203
2019-05-02	58.50	76.00	58.50	71.00	53,867
2019-05-01	57.00	60.50	50.00	57.50	22,293
2019-04-30	67.50	67.50	61.00	61.00	16,447
2019-04-29	72.00	72.00	67.50	67.50	20,523
2019-04-26	67.50	75.00	70.00	72.00	79,935
2019-04-25	59.00	79.00	59.00	65.00	160,807
2019-04-24	51.50	59.00	51.50	59.00	30,046
2019-04-23	51.50	51.50	51.50	51.50	8,854

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