UNG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-01-19	11.50	11.50	11.50	11.50	0
2022-01-18	11.50	11.50	11.00	11.50	26,084
2022-01-17	11.50	11.50	11.00	11.50	208
2022-01-14	11.50	11.50	11.00	11.50	0
2022-01-13	11.50	11.50	11.00	11.50	3,000
2022-01-12	11.50	11.50	11.00	11.50	22,545
2022-01-11	11.50	11.50	11.00	11.50	480,139
2022-01-10	11.50	11.50	11.00	11.50	130,256
2022-01-07	11.50	11.50	11.00	11.50	4,673
2022-01-06	11.50	11.50	11.00	11.50	300
2022-01-05	11.50	11.50	11.00	11.50	2,731
2022-01-04	11.50	11.50	11.00	11.50	28,760
2022-01-03	11.50	11.50	11.50	11.50	0
2021-12-31	11.50	11.50	11.00	11.50	840
2021-12-30	11.50	11.50	11.00	11.50	193,736
2021-12-29	11.50	11.50	11.00	11.50	3,742
2021-12-28	11.50	11.50	11.50	11.50	0
2021-12-27	11.50	11.50	11.50	11.50	0
2021-12-24	11.50	11.50	11.00	11.50	50,000
2021-12-23	11.50	11.50	11.00	11.50	20,000
2021-12-22	11.50	11.50	11.00	11.50	77,183
2021-12-21	11.50	11.50	11.00	11.50	20,521
2021-12-20	11.50	11.50	11.00	11.50	60,361
2021-12-17	11.50	11.50	11.00	11.50	2,401
2021-12-16	11.50	11.50	11.00	11.50	441,977
2021-12-15	11.50	11.50	11.00	11.50	18,679
2021-12-14	11.50	11.50	11.00	11.50	88,527
2021-12-13	11.50	11.50	11.00	11.50	281,372
2021-12-10	11.50	11.50	11.00	11.50	221,911
2021-12-09	11.50	11.80	11.80	11.80	217,474
2021-12-08	11.50	11.50	11.00	11.50	267,491
2021-12-07	11.50	11.50	11.00	11.50	73,140
2021-12-06	11.50	11.50	11.00	11.50	146,574
2021-12-03	11.50	11.50	11.00	11.50	236,873
2021-12-02	11.50	11.50	11.00	11.50	997,552
2021-12-01	11.50	11.50	11.00	11.50	560,008
2021-11-30	11.50	11.50	11.00	11.50	503,694
2021-11-29	11.50	11.50	11.50	11.50	1,574,593
2021-11-26	11.50	11.50	11.00	11.50	1,109,498
2021-11-25	11.50	11.50	11.00	11.50	691,197
2021-11-24	11.50	11.50	11.50	11.50	610,088
2021-11-23	11.00	11.50	10.50	11.50	5,215,009
2021-11-22	5.25	5.25	5.25	5.25	176,535
2021-11-19	5.25	5.25	5.25	5.25	173,459
2021-11-18	5.25	5.25	5.25	5.25	247,500
2021-11-17	5.35	5.35	5.35	5.35	147,272
2021-11-16	4.60	5.60	4.60	5.50	937,808
2021-11-15	4.55	4.60	4.55	4.60	197,230
2021-11-12	4.05	4.60	4.05	4.55	1,815,948
2021-11-11	4.05	4.05	4.05	4.05	79,223
2021-11-10	4.05	4.05	4.05	4.05	86,905
2021-11-09	4.05	4.05	4.05	4.05	346,000
2021-11-08	4.00	4.05	4.00	4.05	425,000
2021-11-05	4.00	4.00	4.00	4.00	163,406
2021-11-04	4.00	4.00	4.00	4.00	72,270
2021-11-03	4.00	4.00	4.00	4.00	1,893
2021-11-02	4.00	4.00	4.00	4.00	0
2021-11-01	4.00	4.00	4.00	4.00	24,461
2021-10-29	4.00	4.00	4.00	4.00	859
2021-10-28	4.00	4.00	4.00	4.00	0
2021-10-27	4.00	4.00	4.00	4.00	71,423
2021-10-26	4.00	4.00	4.00	4.00	360
2021-10-25	3.90	4.05	3.90	4.00	435,038
2021-10-22	3.90	3.90	3.90	3.90	25,000
2021-10-21	3.90	3.90	3.90	3.90	596
2021-10-20	3.90	3.90	3.90	3.90	221,794
2021-10-19	3.90	3.90	3.90	3.90	184,083
2021-10-18	3.90	3.90	3.90	3.90	30,239
2021-10-15	3.90	3.90	3.80	3.90	10,000
2021-10-14	3.90	3.90	3.90	3.90	239,571
2021-10-13	4.15	4.15	3.90	3.90	273,001
2021-10-12	4.15	4.15	4.15	4.15	2,561
2021-10-11	4.15	4.15	4.15	4.15	22,396
2021-10-08	4.15	4.15	4.15	4.15	128,140
2021-10-07	4.15	4.15	4.15	4.15	0
2021-10-06	4.15	4.15	4.00	4.15	12,700
2021-10-05	4.15	4.15	4.15	4.15	59,776
2021-10-04	4.10	4.15	4.10	4.15	79,423
2021-10-01	4.15	4.15	4.10	4.10	94,386
2021-09-30	4.35	4.35	4.15	4.15	50,056
2021-09-29	4.60	4.60	4.35	4.35	766,897
2021-09-28	4.60	4.60	4.50	4.60	47,111
2021-09-27	4.75	4.75	4.60	4.60	87,452
2021-09-24	4.80	4.80	4.80	4.80	1,000
2021-09-23	4.80	4.80	4.80	4.80	0
2021-09-22	4.80	4.80	4.80	4.80	70,335
2021-09-21	4.90	4.90	4.80	4.80	150,000
2021-09-20	5.05	5.05	4.90	4.90	438,628
2021-09-17	5.05	5.05	5.05	5.05	120,110
2021-09-16	5.05	5.05	5.05	5.05	18,149
2021-09-15	5.15	5.15	5.05	5.05	70,540
2021-09-14	4.90	5.15	4.90	5.15	515,075
2021-09-13	4.90	4.90	4.90	4.90	316,308
2021-09-10	4.90	4.90	4.90	4.90	0
2021-09-09	4.90	4.90	4.90	4.90	114,012
2021-09-08	4.90	4.90	4.90	4.90	104,839
2021-09-07	4.90	4.90	4.90	4.90	24,641
2021-09-06	4.90	4.90	4.90	4.90	153,489
2021-09-03	4.90	4.90	4.90	4.90	217
2021-09-02	4.90	4.90	4.90	4.90	13,497
2021-09-01	4.90	4.90	4.90	4.90	0
2021-08-31	4.90	4.90	4.90	4.90	17,081
2021-08-30	4.90	4.90	4.90	4.90	0
2021-08-27	4.90	4.90	4.90	4.90	1,993
2021-08-26	4.90	4.90	4.90	4.90	223
2021-08-25	4.90	4.90	4.90	4.90	215,961
2021-08-24	4.90	4.90	4.90	4.90	434,133
2021-08-23	4.90	4.90	4.90	4.90	107,196
2021-08-20	4.90	4.90	4.90	4.90	128,056
2021-08-19	4.90	4.90	4.90	4.90	139
2021-08-18	5.00	5.00	4.90	4.90	47,801
2021-08-17	5.00	5.00	5.00	5.00	45,783
2021-08-16	5.00	5.00	5.00	5.00	150,071
2021-08-13	5.00	5.00	5.00	5.00	15,066
2021-08-12	5.00	5.00	5.00	5.00	515,120
2021-08-11	5.00	5.00	4.80	5.00	114,062
2021-08-10	4.90	5.00	4.90	5.00	108,822
2021-08-09	5.10	5.10	4.80	4.90	103,784
2021-08-06	5.00	5.10	5.00	5.10	205,019
2021-08-05	4.90	5.05	4.90	5.00	68,873
2021-08-04	4.90	4.90	4.90	4.90	254,504
2021-08-03	5.10	5.10	4.90	4.90	255,064
2021-08-02	5.15	5.15	5.10	5.10	39,607
2021-07-30	5.15	5.15	5.15	5.15	220,221
2021-07-29	5.15	5.15	5.15	5.15	147,822
2021-07-28	5.20	5.20	5.15	5.15	430,901
2021-07-27	5.38	5.38	5.20	5.20	134,276
2021-07-26	5.55	5.55	5.38	5.38	15,979
2021-07-23	5.55	5.55	5.55	5.55	123,611
2021-07-22	5.55	5.55	5.55	5.55	33,663
2021-07-21	5.40	5.55	5.40	5.55	0
2021-07-20	5.55	5.55	5.40	5.40	347,897
2021-07-19	5.55	5.55	5.55	5.55	100,186
2021-07-16	5.55	5.55	5.55	5.55	89,976
2021-07-15	5.55	5.55	5.55	5.55	15,783
2021-07-14	5.55	5.55	5.55	5.55	379,203
2021-07-13	5.55	5.55	5.55	5.55	5,697,689
2021-07-12	5.55	5.55	5.55	5.55	533,136
2021-07-09	5.55	5.55	5.55	5.55	477,376
2021-07-08	5.55	5.55	5.55	5.55	1,698
2021-07-07	5.55	5.55	5.55	5.55	225,966
2021-07-06	5.65	5.65	5.55	5.55	234,993
2021-07-05	5.65	5.65	5.65	5.65	122,372
2021-07-02	5.65	5.65	5.65	5.65	275
2021-07-01	5.65	5.65	5.65	5.65	32,777
2021-06-30	5.65	5.65	5.65	5.65	438,004
2021-06-29	5.65	5.65	5.65	5.65	202,360
2021-06-28	5.43	5.65	5.43	5.65	943,586
2021-06-25	5.35	5.43	5.20	5.43	868,077
2021-06-24	5.08	5.35	5.08	5.35	24,407,786
2021-06-23	5.08	5.08	5.08	5.08	485,436
2021-06-22	5.10	5.10	4.98	5.08	363,113
2021-06-21	5.25	5.25	5.10	5.10	282,216
2021-06-18	5.25	5.25	5.25	5.25	19,292
2021-06-17	5.25	5.25	5.25	5.25	1,086
2021-06-16	5.25	5.25	5.25	5.25	100,096
2021-06-15	5.10	5.10	5.10	5.10	250,000
2021-06-14	5.25	5.25	5.10	5.10	160,884
2021-06-11	5.10	5.25	5.10	5.25	95,634
2021-06-10	5.10	5.10	5.05	5.05	154,145
2021-06-09	5.10	5.10	5.10	5.10	53,975
2021-06-08	5.10	5.10	5.10	5.10	111,015
2021-06-07	5.10	5.10	5.10	5.10	348,331
2021-06-04	5.10	5.10	5.10	5.10	52,438
2021-06-03	5.10	5.10	5.10	5.10	73
2021-06-02	5.10	5.10	5.00	5.10	135,000
2021-06-01	5.10	5.10	5.10	5.10	470,044
2021-05-28	5.10	5.10	5.10	5.10	643,705
2021-05-27	5.10	5.10	5.10	5.10	636,949
2021-05-26	5.05	5.05	5.05	5.05	1,749,414
2021-05-25	5.25	5.25	5.05	5.05	948,759
2021-05-24	5.40	5.40	5.25	5.25	317,025
2021-05-21	5.55	5.55	5.40	5.40	309,016
2021-05-20	5.60	5.60	5.55	5.55	447,015
2021-05-19	5.60	5.60	5.60	5.60	16,033
2021-05-18	5.60	5.60	5.60	5.60	349,286
2021-05-17	5.60	5.60	5.60	5.60	226,628
2021-05-14	5.65	5.65	5.60	5.60	123,536
2021-05-13	5.75	5.75	5.65	5.65	125,778
2021-05-12	6.05	6.05	5.60	5.75	1,322,242
2021-05-11	6.05	6.05	6.00	6.00	642,462
2021-05-10	5.95	6.05	5.95	6.05	576,338
2021-05-07	5.95	5.95	5.95	5.95	100,735
2021-05-06	5.95	5.95	5.90	5.95	154,966
2021-05-05	5.75	5.95	5.75	5.95	503,843
2021-05-04	5.75	5.75	5.75	5.75	241,327
2021-04-30	6.08	6.08	5.70	5.75	779,047
2021-04-29	6.40	6.40	6.05	6.05	507,466
2021-04-28	6.45	6.45	6.40	6.40	288,807
2021-04-27	6.45	6.45	6.45	6.45	510,836
2021-04-26	6.00	6.60	6.00	6.45	1,281,527
2021-04-23	5.60	6.00	5.60	6.00	769,582
2021-04-22	5.60	5.60	5.60	5.60	42,470
2021-04-21	5.60	5.60	5.60	5.60	97,950
2021-04-20	5.65	5.65	5.60	5.60	98,600
2021-04-19	5.60	5.65	5.60	5.65	123,027
2021-04-16	5.60	5.60	5.60	5.60	183,945
2021-04-15	5.55	5.60	5.55	5.60	231,846
2021-04-14	6.10	6.10	5.35	5.55	1,244,598
2021-04-13	6.05	6.25	6.05	6.10	519,008
2021-04-12	5.45	6.05	5.20	6.05	848,573
2021-04-09	5.45	5.45	5.45	5.45	739,534
2021-04-08	5.45	5.45	5.45	5.45	738,528
2021-04-07	4.90	5.45	4.90	5.45	1,282,079
2021-04-06	4.60	4.70	4.60	4.70	1,011,000
2021-04-01	4.60	4.60	4.60	4.60	285,199
2021-03-31	4.60	4.60	4.60	4.60	438,770
2021-03-30	4.75	4.75	4.60	4.60	225,375
2021-03-29	4.75	4.75	4.75	4.75	139,481
2021-03-26	4.75	4.75	4.75	4.75	109,564
2021-03-25	4.75	4.75	4.75	4.75	56,700
2021-03-24	4.80	4.80	4.75	4.75	473,325
2021-03-23	4.85	4.85	4.80	4.80	148,549
2021-03-22	4.70	4.85	4.70	4.85	684,821
2021-03-19	4.70	4.70	4.70	4.70	605,388
2021-03-18	4.70	4.70	4.70	4.70	60,272
2021-03-17	4.60	4.70	4.60	4.70	1,126,983
2021-03-16	4.05	4.60	4.05	4.60	2,367,955
2021-03-15	4.10	4.15	4.05	4.05	1,002,800
2021-03-12	3.25	4.10	3.25	4.10	24,089,506
2021-03-11	3.25	3.25	3.25	3.25	73,954
2021-03-10	3.25	3.25	3.25	3.25	158,623
2021-03-09	3.25	3.25	3.25	3.25	385,195
2021-03-08	3.25	3.25	3.25	3.25	6,403
2021-03-05	3.25	3.25	3.25	3.25	146,844
2021-03-04	3.25	3.25	3.25	3.25	0
2021-03-03	3.25	3.25	3.25	3.25	0
2021-03-02	3.30	3.30	3.25	3.25	88,200
2021-03-01	3.30	3.30	3.10	3.30	30,000
2021-02-26	3.25	3.30	3.25	3.30	995,922
2021-02-25	3.25	3.25	3.25	3.25	138,040
2021-02-24	3.35	3.35	3.25	3.25	991,184
2021-02-23	3.40	3.40	3.35	3.35	204,536
2021-02-22	3.40	3.40	3.40	3.40	1,260,000
2021-02-19	3.45	3.45	3.45	3.45	100,908
2021-02-18	3.35	3.35	3.35	3.35	580,000
2021-02-17	3.35	3.35	3.35	3.35	92,800
2021-02-16	3.45	3.45	3.35	3.35	837,201
2021-02-15	3.45	3.45	3.45	3.45	23,489
2021-02-12	3.35	3.45	3.35	3.45	15,197
2021-02-11	3.30	3.35	3.30	3.35	355,991
2021-02-10	3.30	3.30	3.30	3.30	69,412
2021-02-09	3.30	3.30	3.30	3.30	68,709
2021-02-08	3.25	3.30	3.20	3.20	202,710
2021-02-05	3.25	3.25	3.25	3.25	423,142
2021-02-04	3.25	3.25	3.25	3.25	60,644
2021-02-03	3.25	3.25	3.25	3.25	69,463
2021-02-02	3.25	3.35	3.25	3.25	327,789
2021-02-01	3.45	3.45	3.25	3.25	861,482
2021-01-29	3.60	3.60	3.25	3.45	221,433
2021-01-28	3.60	3.60	3.60	3.60	40,335
2021-01-27	3.60	3.60	3.60	3.60	111,311
2021-01-26	3.75	3.75	3.60	3.60	161,869
2021-01-25	3.75	3.75	3.75	3.75	156,605
2021-01-22	3.75	3.75	3.75	3.75	100,586
2021-01-21	3.75	3.75	3.75	3.75	100,313
2021-01-20	3.75	3.75	3.75	3.75	143,211
2021-01-19	3.75	3.75	3.75	3.75	50,418
2021-01-18	3.75	3.75	3.75	3.75	0
2021-01-15	3.75	3.75	3.75	3.75	50,000
2021-01-14	3.75	3.75	3.75	3.75	48,584
2021-01-13	3.75	3.75	3.75	3.75	40,000
2021-01-12	3.75	3.75	3.75	3.75	127,795
2021-01-11	3.75	3.75	3.75	3.75	93,614
2021-01-08	3.75	3.75	3.75	3.75	130,336
2021-01-07	3.75	3.84	3.84	3.84	287,100
2021-01-06	3.75	3.75	3.75	3.75	10,000
2021-01-05	3.75	3.75	3.75	3.75	100,000
2021-01-04	3.90	3.90	3.75	3.75	612,109
2020-12-31	3.90	3.90	3.90	3.90	0
2020-12-30	3.85	3.90	3.85	3.90	289,363
2020-12-29	3.75	3.85	3.75	3.85	34,030
2020-12-24	3.75	3.75	3.75	3.75	0
2020-12-23	3.75	3.75	3.75	3.75	1,075,900
2020-12-22	3.75	3.75	3.75	3.75	260,000
2020-12-21	3.75	3.75	3.75	3.75	460,458
2020-12-18	4.25	4.25	4.25	4.25	92
2020-12-17	4.25	4.25	4.25	4.25	69,761
2020-12-16	4.25	4.25	4.25	4.25	116
2020-12-15	4.10	4.25	4.10	4.25	300,000
2020-12-14	4.10	4.10	4.10	4.10	0
2020-12-11	4.10	4.00	4.00	4.00	17,256
2020-12-10	4.10	4.10	4.10	4.10	98,016
2020-12-09	4.10	4.10	4.10	4.10	24,531
2020-12-08	4.10	4.10	4.10	4.10	0
2020-12-07	4.10	4.10	4.10	4.10	28,756
2020-12-04	4.10	4.10	4.10	4.10	153,215
2020-12-03	4.10	4.10	4.10	4.10	3,607
2020-12-02	4.10	4.10	4.10	4.10	15,000
2020-12-01	4.10	4.10	4.10	4.10	0
2020-11-30	4.10	4.10	4.10	4.10	60,000
2020-11-27	4.10	4.10	4.10	4.10	0
2020-11-26	4.10	4.10	4.10	4.10	2,256
2020-11-25	4.10	4.10	4.10	4.10	30,000
2020-11-24	4.10	4.10	4.10	4.10	15,000
2020-11-23	4.10	4.10	4.10	4.10	259
2020-11-20	4.10	4.10	4.10	4.10	546,634
2020-11-19	4.10	4.10	4.10	4.10	136,634
2020-11-18	4.10	4.10	4.10	4.10	944
2020-11-17	4.10	4.10	4.10	4.10	134,250
2020-11-16	4.10	4.10	4.10	4.10	282,247
2020-11-13	4.10	4.10	3.70	4.10	0
2020-11-12	4.10	4.10	4.10	4.10	261,200
2020-11-11	4.10	4.10	4.10	4.10	120,000
2020-11-10	4.25	4.25	4.10	4.10	255,192
2020-11-09	3.95	4.25	3.95	4.25	601,907
2020-11-06	3.95	3.95	3.95	3.95	53,093
2020-11-05	3.95	3.95	3.95	3.95	100,000
2020-11-04	3.95	4.15	3.95	3.95	203,812
2020-11-03	4.15	4.15	4.15	4.15	0
2020-11-02	4.15	4.15	4.15	4.15	15,000
2020-10-30	4.15	4.15	4.15	4.15	0
2020-10-29	3.95	4.15	3.95	4.15	0
2020-10-28	4.05	4.05	3.95	3.95	60,247
2020-10-27	4.05	4.05	4.05	4.05	0
2020-10-26	4.05	4.05	4.05	4.05	42,232
2020-10-23	4.05	4.05	4.05	4.05	0
2020-10-22	4.05	4.05	4.05	4.05	104,817
2020-10-21	4.25	4.25	4.05	4.05	26,423
2020-10-20	4.25	4.25	4.25	4.25	60,000
2020-10-16	3.80	4.05	3.80	4.05	460,385
2020-10-15	4.13	4.13	3.80	3.80	158,887
2020-10-14	4.13	4.13	4.13	4.13	0
2020-10-13	4.15	4.15	4.13	4.13	158,429
2020-10-12	4.15	4.15	4.15	4.15	627,750
2020-10-09	4.15	4.15	4.15	4.15	102,000
2020-10-08	4.15	4.15	4.15	4.15	20,000
2020-10-07	4.15	4.15	4.15	4.15	62,900
2020-10-06	4.25	4.25	4.15	4.15	79,321
2020-10-05	3.90	4.25	3.90	4.25	288,807
2020-10-02	4.25	4.25	3.90	3.90	475,000
2020-10-01	4.60	4.60	4.25	4.25	527,923
2020-09-30	4.75	4.75	4.60	4.60	230,651
2020-09-29	4.64	4.75	4.25	4.75	1,163,495
2020-09-28	5.05	5.13	4.80	4.88	255,440
2020-09-25	5.15	5.15	5.05	5.05	122,424
2020-09-24	5.15	5.15	5.15	5.15	0
2020-09-23	5.15	5.15	5.15	5.15	0
2020-09-22	5.15	5.15	5.15	5.15	103,091
2020-09-21	5.38	5.38	5.15	5.15	645,000
2020-09-18	5.38	5.38	5.38	5.38	445,774
2020-09-17	5.38	5.38	5.38	5.38	102,296
2020-09-16	5.38	5.38	5.38	5.38	27,322
2020-09-15	5.38	5.38	5.38	5.38	0
2020-09-14	5.38	5.38	5.38	5.38	758,906
2020-09-11	5.38	5.38	5.38	5.38	0
2020-09-10	5.38	5.38	5.38	5.38	42,435
2020-09-09	5.38	5.38	5.38	5.38	2,200
2020-09-08	5.25	5.38	5.25	5.38	100,000
2020-09-07	5.25	5.25	5.00	5.25	100,641
2020-09-04	5.25	5.25	5.25	5.25	120,000
2020-09-03	5.25	5.25	5.25	5.25	0
2020-09-02	5.25	5.25	5.25	5.25	15,000
2020-09-01	5.25	5.25	5.25	5.25	0
2020-08-28	5.25	5.25	5.25	5.25	0
2020-08-27	5.25	5.25	5.25	5.25	0
2020-08-26	5.25	5.25	5.25	5.25	110,073
2020-08-25	5.25	5.25	5.25	5.25	56,122
2020-08-24	5.25	5.25	5.00	5.25	36,504
2020-08-21	5.75	5.75	5.25	5.25	403,593
2020-08-20	5.75	5.75	5.50	5.75	0
2020-08-19	5.75	5.75	5.75	5.75	42,725
2020-08-18	5.75	5.75	5.75	5.75	3,300
2020-08-17	5.75	5.75	5.75	5.75	0
2020-08-14	5.75	5.75	5.75	5.75	3,080
2020-08-13	5.75	5.75	5.75	5.75	3,259
2020-08-12	5.75	5.75	5.75	5.75	15,000
2020-08-11	5.75	5.75	5.75	5.75	6,910
2020-08-10	5.75	5.75	5.75	5.75	27,469
2020-08-07	5.75	5.50	5.50	5.75	9,500
2020-08-06	5.75	5.75	5.75	5.75	175,390
2020-08-05	5.13	5.75	5.13	5.75	118,231
2020-08-04	5.63	5.63	5.13	5.13	133,482
2020-08-03	5.75	5.75	5.63	5.63	69,066
2020-07-31	5.75	5.75	5.75	5.75	0
2020-07-30	5.75	5.75	5.50	5.75	18,152
2020-07-29	5.75	5.75	5.75	5.75	0
2020-07-28	5.75	5.75	5.75	5.75	0
2020-07-27	5.75	5.75	5.75	5.75	105,614
2020-07-24	5.88	5.88	5.88	5.88	58,687
2020-07-23	5.88	5.88	5.88	5.88	0
2020-07-22	5.88	5.88	5.88	5.88	66,542
2020-07-21	5.88	5.88	5.88	5.88	4,500
2020-07-20	5.88	5.88	5.88	5.88	0
2020-07-17	5.88	5.88	5.88	5.88	38,981
2020-07-16	5.88	5.88	5.88	5.88	27,908
2020-07-15	5.88	5.88	5.88	5.88	110,000
2020-07-14	5.88	5.88	5.88	5.88	0
2020-07-13	5.88	5.88	5.75	5.88	0
2020-07-10	5.88	5.88	5.88	5.88	343,385
2020-07-09	5.88	5.88	5.88	5.88	0
2020-07-08	5.88	5.88	5.88	5.88	10,000
2020-07-07	5.88	5.88	5.88	5.88	128,789
2020-07-06	5.88	5.88	5.88	5.88	135,000
2020-07-03	5.88	5.88	5.88	5.88	91,324
2020-07-02	5.88	5.88	5.88	5.88	0
2020-07-01	5.88	5.88	5.75	5.88	60,131
2020-06-30	5.88	5.88	5.88	5.88	164,354
2020-06-29	5.88	5.88	5.88	5.88	1
2020-06-26	5.75	5.88	5.75	5.75	408
2020-06-25	5.63	5.63	5.63	5.63	16,751
2020-06-24	5.63	5.63	5.63	5.63	10,000
2020-06-23	5.63	5.63	5.63	5.63	595
2020-06-22	5.63	5.63	5.63	5.63	22,288
2020-06-19	5.25	5.63	5.25	5.63	261,363
2020-06-18	5.75	5.75	5.25	5.25	501,855
2020-06-17	5.75	5.75	5.75	5.75	0
2020-06-16	5.75	5.75	5.75	5.75	84,111
2020-06-15	5.75	5.75	5.75	5.75	37,042
2020-06-12	5.75	5.75	5.75	5.75	14,882
2020-06-11	5.50	5.75	5.00	5.75	557,894
2020-06-10	5.75	5.75	5.50	5.50	204,531
2020-06-09	5.75	5.75	5.50	5.75	695,867
2020-06-08	5.75	5.75	5.75	5.75	657,784
2020-06-05	5.75	5.75	5.63	5.75	248,422
2020-06-04	6.00	6.00	5.75	5.75	113,921
2020-06-03	6.00	6.00	6.00	6.00	212,000
2020-06-02	6.00	6.00	5.50	6.00	125,344
2020-06-01	6.25	5.80	5.80	6.00	439,370
2020-05-29	6.25	6.25	6.25	6.25	246,895
2020-05-28	5.88	6.25	5.88	6.25	120,386
2020-05-27	5.88	5.88	5.88	5.88	101,328
2020-05-26	5.75	5.88	5.75	5.88	284,990
2020-05-22	5.50	5.75	5.50	5.50	299,619
2020-05-21	4.75	5.63	4.75	5.50	2,115,899
2020-05-20	4.60	4.60	4.50	4.50	51,340
2020-05-19	4.35	4.60	4.35	4.60	41,280
2020-05-18	4.35	4.35	4.35	4.35	9,149
2020-05-15	4.25	4.35	4.25	4.35	37,065
2020-05-14	4.25	4.25	4.25	4.25	123,726
2020-05-13	4.25	4.25	4.25	4.25	58,420
2020-05-12	4.25	4.25	4.25	4.25	107,545
2020-05-11	4.25	4.25	4.25	4.25	211,782
2020-05-07	4.25	4.25	4.25	4.25	37,652
2020-05-06	4.25	4.50	4.50	4.25	422,360
2020-05-05	3.85	4.25	3.85	4.25	551,220
2020-05-04	3.70	3.85	3.70	3.85	200,562
2020-05-01	3.60	3.76	3.76	3.70	159,807
2020-04-30	4.00	4.00	3.50	4.00	720,179
2020-04-29	3.75	4.25	3.50	4.00	1,156,108
2020-04-28	2.70	3.85	2.70	2.85	5,329,616
2020-04-27	2.85	2.85	2.85	2.85	22,315
2020-04-24	2.90	2.90	2.80	2.85	109,570
2020-04-23	2.90	2.90	2.90	2.90	3,368
2020-04-22	2.90	2.90	2.90	2.90	30,000
2020-04-21	2.90	2.90	2.90	2.90	73,377
2020-04-20	2.90	2.90	2.90	2.90	301,688
2020-04-17	2.90	2.90	2.90	2.90	1,366,207
2020-04-16	2.90	2.90	2.90	2.90	8,723
2020-04-15	2.90	2.90	2.90	2.90	395,252
2020-04-14	2.95	2.95	2.90	2.95	31,181
2020-04-09	2.95	2.95	2.95	2.95	458,820
2020-04-08	2.95	2.95	2.95	2.95	2,200
2020-04-07	2.80	2.95	2.80	2.80	131,400
2020-04-06	2.65	2.75	2.65	2.65	235,000
2020-04-03	2.55	2.55	2.50	2.55	0
2020-04-03	2.55	2.65	2.50	2.65	235,889
2020-04-02	2.55	2.55	2.55	2.55	5,052
2020-04-02	2.55	2.55	2.50	2.55	0
2020-04-01	2.65	2.55	2.55	2.55	262,535
2020-04-01	2.65	2.65	2.55	2.65	162,535
2020-03-31	2.65	2.65	2.65	2.65	3,310
2020-03-30	2.65	2.65	2.65	2.65	673
2020-03-27	2.65	2.65	2.65	2.65	17,707
2020-03-26	2.65	2.65	2.65	2.65	237,576
2020-03-25	2.65	2.65	2.65	2.65	13,429
2020-03-24	2.70	2.70	2.65	2.70	101,960
2020-03-23	2.80	2.85	2.70	2.80	1,000
2020-03-20	2.75	2.75	2.75	2.75	3,146
2020-03-19	2.75	2.75	2.70	2.75	35,000
2020-03-18	3.05	3.05	3.05	3.05	32,118
2020-03-17	3.05	3.05	3.05	3.05	15,000
2020-03-16	4.05	4.15	3.40	4.15	227,250
2020-03-13	4.25	4.25	4.15	4.25	77,276
2020-03-12	4.50	4.65	4.00	4.65	70,136
2020-03-11	4.65	4.65	4.65	4.65	2,020,000
2020-03-10	4.65	4.65	4.50	4.65	10,000
2020-03-09	4.65	4.65	4.65	4.65	32,426
2020-03-06	4.93	4.93	4.50	4.65	314,551
2020-03-05	5.00	5.00	4.93	5.00	9,733
2020-03-04	5.00	5.00	5.00	5.00	0
2020-03-03	5.08	5.08	5.00	5.08	93,874
2020-03-02	4.98	5.08	4.80	4.98	478,825
2020-02-28	6.13	6.13	4.76	6.20	735,057
2020-02-27	6.30	6.30	6.00	6.30	39,332
2020-02-26	6.40	6.40	6.30	6.40	53,073
2020-02-25	6.40	6.40	6.30	6.40	108,547
2020-02-24	6.40	6.40	6.40	6.40	138,443
2020-02-21	6.40	6.40	6.40	6.40	46,326
2020-02-20	6.40	6.40	6.40	6.40	21,887
2020-02-19	6.40	6.40	6.40	6.40	284,946
2020-02-18	6.53	6.53	6.40	6.40	35,422
2020-02-17	6.53	6.53	6.53	6.53	51,118
2020-02-14	6.40	6.53	6.40	6.53	40,000
2020-02-13	6.45	6.45	6.40	6.40	20,000
2020-02-12	6.45	6.45	6.45	6.45	27,400
2020-02-11	6.45	6.45	6.30	6.45	32,487
2020-02-10	6.53	6.53	6.30	6.45	194,600
2020-02-07	6.53	6.53	6.30	6.53	4,293
2020-02-06	6.63	6.63	6.50	6.53	187,594
2020-02-05	6.63	6.63	6.50	6.63	0
2020-02-04	6.63	6.63	6.50	6.63	59,533
2020-02-03	6.63	6.63	6.50	6.63	1,730
2020-01-31	6.63	6.63	6.50	6.63	5,555
2020-01-30	6.63	6.63	6.63	6.63	101,856
2020-01-29	6.55	6.65	6.55	6.63	307,961
2020-01-28	6.55	6.55	6.30	6.55	76,015
2020-01-27	6.55	6.55	6.55	6.55	0
2020-01-24	6.45	6.55	6.45	6.55	113,939
2020-01-23	6.45	6.45	6.30	6.45	127,425
2020-01-22	6.40	6.45	6.40	6.45	200,733
2020-01-21	6.40	6.35	6.35	6.40	482,121
2020-01-20	6.45	6.45	6.30	6.40	68,788
2020-01-17	6.45	6.45	6.30	6.45	29,964
2020-01-16	6.45	6.45	6.45	6.45	2,000
2020-01-15	6.50	6.50	6.40	6.45	40,000
2020-01-14	6.75	6.75	6.50	6.50	514,570
2020-01-13	6.75	6.75	6.50	6.75	232,439
2020-01-10	6.60	6.88	6.50	6.80	305,074
2020-01-09	6.20	6.60	6.20	6.60	1,066,444
2020-01-08	5.60	6.35	5.60	6.30	368,285
2020-01-07	5.65	5.65	5.50	5.60	265,455
2020-01-06	5.25	5.95	5.25	5.65	927,951
2020-01-03	5.25	5.25	5.00	5.25	29,271
2020-01-02	5.25	5.25	5.25	5.25	42,799
2019-12-31	5.25	5.25	5.25	5.25	50,317
2019-12-30	5.25	5.25	5.25	5.25	276,580
2019-12-27	5.25	5.25	5.00	5.25	3,751
2019-12-24	5.25	5.25	5.00	5.25	27,795
2019-12-23	5.25	5.25	5.00	5.25	50,000
2019-12-20	5.25	5.25	5.00	5.25	13,851
2019-12-19	5.20	5.25	5.00	5.25	38,885
2019-12-18	5.20	5.20	5.00	5.20	307,392
2019-12-17	5.20	5.20	5.20	5.20	128,009
2019-12-16	5.20	5.20	5.20	5.20	42,178
2019-12-13	5.30	5.30	5.10	5.20	76,708
2019-12-12	5.30	5.30	5.10	5.30	99,005
2019-12-11	5.30	5.30	5.30	5.30	12,064
2019-12-10	5.30	5.30	5.30	5.30	108,246
2019-12-09	5.30	5.30	5.10	5.30	97,872
2019-12-06	5.30	5.30	5.30	5.30	112,676
2019-12-05	5.30	5.30	5.30	5.30	98,106
2019-12-04	5.30	5.30	5.30	5.30	70,317
2019-12-03	5.30	5.30	5.10	5.30	108,793
2019-12-02	5.30	5.30	5.30	5.30	145,709
2019-11-29	5.30	5.30	5.30	5.30	105,311
2019-11-28	5.30	5.30	5.10	5.30	50,000
2019-11-27	5.30	5.30	5.10	5.30	40,000
2019-11-26	5.30	5.30	5.30	5.30	0
2019-11-25	5.30	5.30	5.30	5.30	110,709
2019-11-22	5.25	5.30	5.25	5.30	550
2019-11-21	5.38	5.38	5.25	5.25	45,000
2019-11-20	5.38	5.38	5.25	5.38	50,469
2019-11-19	5.13	5.38	5.00	5.38	173,190
2019-11-18	5.13	5.13	5.00	5.13	710,173
2019-11-15	5.08	5.13	5.08	5.13	101,030
2019-11-14	5.08	5.08	5.08	5.08	282,391
2019-11-13	5.08	5.08	5.08	5.08	156,015
2019-11-12	5.08	5.08	5.08	5.08	161,960
2019-11-11	5.08	5.08	4.90	5.08	206,757
2019-11-08	5.03	5.08	4.80	5.08	310,467
2019-11-07	5.08	5.08	5.08	5.08	178,178
2019-11-06	5.08	5.08	5.08	5.08	740
2019-11-05	5.08	5.08	4.90	5.08	100,000
2019-11-04	5.08	5.08	5.08	5.08	111,326
2019-11-01	5.08	5.08	4.90	5.08	93,264
2019-10-31	5.08	5.08	5.08	5.08	1,161
2019-10-30	5.08	5.08	5.08	5.08	50,164
2019-10-29	5.08	5.08	5.08	5.08	15,107
2019-10-28	5.08	5.08	5.08	5.08	300,000
2019-10-25	5.08	5.08	4.90	5.08	14,396
2019-10-24	5.08	5.08	5.08	5.08	3,667
2019-10-23	5.08	5.08	5.08	5.08	0
2019-10-22	5.08	5.08	5.08	5.08	50,000
2019-10-21	5.08	5.08	5.08	5.08	0
2019-10-18	5.03	5.08	5.03	5.08	0
2019-10-17	5.03	5.13	4.80	5.03	51,000
2019-10-16	5.03	5.03	5.03	5.03	194,178
2019-10-15	5.03	5.03	5.03	5.03	31,733
2019-10-14	5.03	5.03	4.80	5.03	183,350
2019-10-11	5.03	5.03	4.80	5.03	0
2019-10-10	5.03	5.03	5.03	5.03	0
2019-10-09	5.03	5.03	4.80	5.03	706,250
2019-10-08	5.03	5.03	5.03	5.03	109,179
2019-10-07	4.90	4.90	4.80	4.90	32,500
2019-10-04	4.88	4.90	4.88	4.90	0
2019-10-03	4.88	4.88	4.88	4.88	0
2019-10-02	4.88	4.88	4.88	4.88	104,071
2019-10-01	4.88	4.88	4.88	4.88	210,000
2019-09-30	4.88	4.88	4.76	4.88	354,385
2019-09-27	4.88	4.88	4.76	4.88	0
2019-09-26	4.88	4.88	4.76	4.88	83,135
2019-09-25	4.88	4.88	4.88	4.88	130,222
2019-09-24	4.90	4.90	4.80	4.88	108,687
2019-09-23	5.00	5.00	4.80	5.00	50,000
2019-09-20	5.03	5.03	4.80	5.00	0
2019-09-19	5.00	5.00	5.00	5.00	0
2019-09-18	5.00	5.00	5.00	5.00	692
2019-09-17	5.00	5.00	5.00	5.00	17,499
2019-09-16	5.00	5.00	4.80	5.00	0
2019-09-13	5.03	5.03	4.80	5.00	113,282
2019-09-12	5.03	5.03	5.03	5.03	206,799
2019-09-11	5.13	5.13	5.03	5.03	0
2019-09-10	5.13	5.13	5.13	5.13	0
2019-09-09	5.13	5.13	5.13	5.13	27,313
2019-09-06	5.15	5.15	5.13	5.13	199,762
2019-09-05	5.35	5.35	5.15	5.15	284,682
2019-09-04	5.13	5.35	5.00	5.35	367,000
2019-09-03	5.13	5.13	5.13	5.13	10,037
2019-09-02	5.13	5.13	5.00	5.13	9,556
2019-08-30	5.13	5.13	5.00	5.13	50,000
2019-08-29	5.25	5.25	5.00	5.25	21,738
2019-08-28	5.25	5.25	5.00	5.25	0
2019-08-27	5.25	5.25	5.00	5.25	10,000
2019-08-23	5.25	5.25	5.00	5.25	10,307
2019-08-22	5.45	5.45	5.20	5.25	229,972
2019-08-21	5.75	5.75	5.35	5.45	408,685
2019-08-20	4.40	5.40	4.30	5.40	1,055,507
2019-08-19	4.35	4.40	4.20	4.40	722,267
2019-08-16	4.35	4.35	4.35	4.35	0
2019-08-15	4.35	4.35	4.35	4.35	65,595
2019-08-14	4.50	4.50	4.35	4.35	189,570
2019-08-13	4.50	4.50	4.50	4.50	140,322
2019-08-12	4.50	4.50	4.50	4.50	185,651
2019-08-09	4.50	4.50	4.50	4.50	0
2019-08-08	4.50	4.50	4.50	4.50	37,415
2019-08-07	4.50	4.50	4.50	4.50	719
2019-08-06	4.50	4.50	4.50	4.50	203,959
2019-08-05	4.50	4.50	4.50	4.50	6,040
2019-08-02	4.50	4.50	4.50	4.50	193,942
2019-08-01	4.45	4.50	4.20	4.50	100,000
2019-07-31	4.45	4.45	4.20	4.45	10,961
2019-07-30	4.45	4.45	4.45	4.45	0
2019-07-29	4.45	4.45	4.45	4.45	2,000
2019-07-26	4.45	4.45	4.45	4.45	70,080
2019-07-25	4.45	4.45	4.45	4.45	114,943
2019-07-24	4.45	4.45	4.20	4.45	70,806
2019-07-23	4.45	4.45	4.20	4.45	3,682,847
2019-07-22	4.45	4.45	4.20	4.45	125,487
2019-07-19	4.45	4.45	4.20	4.45	86,885
2019-07-18	4.45	4.45	4.20	4.45	0
2019-07-17	4.50	4.50	4.30	4.45	65,000
2019-07-16	4.50	4.50	4.50	4.50	0
2019-07-15	4.50	4.50	4.30	4.50	268,839
2019-07-12	4.45	4.50	4.45	4.50	397,652
2019-07-11	4.45	4.45	4.45	4.45	153,288
2019-07-10	4.45	4.45	4.20	4.45	0
2019-07-09	4.55	4.55	4.45	4.45	178,801
2019-07-08	5.03	5.03	4.55	4.55	410,416
2019-07-05	5.13	5.13	5.03	5.03	43,255
2019-07-04	5.13	5.13	5.13	5.13	208,480
2019-07-03	5.13	5.13	5.13	5.13	100,000
2019-07-02	5.13	5.13	5.00	5.13	100,825
2019-07-01	5.13	5.13	5.13	5.13	1,830
2019-06-28	5.13	5.13	5.13	5.13	85,645
2019-06-27	5.13	5.13	5.00	5.13	582
2019-06-26	5.13	5.13	5.13	5.13	651
2019-06-25	5.13	5.13	5.13	5.13	0
2019-06-24	5.13	5.13	5.13	5.13	3,622
2019-06-21	5.13	5.13	5.13	5.13	24,082
2019-06-20	5.13	5.13	5.13	5.13	0
2019-06-19	5.13	5.13	5.00	5.13	0
2019-06-18	5.13	5.13	5.13	5.13	100,478
2019-06-17	5.13	5.13	5.00	5.13	78,236
2019-06-14	5.13	5.13	5.00	5.13	0
2019-06-13	5.13	5.13	5.00	5.13	290,050
2019-06-12	5.13	5.13	5.00	5.13	32,516
2019-06-11	5.13	5.13	5.13	5.13	211,618
2019-06-10	5.13	5.13	5.00	5.13	0
2019-06-07	5.13	5.13	5.13	5.13	400,000
2019-06-06	5.13	5.13	5.13	5.13	95,912
2019-06-05	5.13	5.13	5.00	5.13	0
2019-06-04	5.13	5.13	5.00	5.13	42,324
2019-06-03	5.13	5.13	5.13	5.13	10,000
2019-05-31	5.13	5.13	5.13	5.13	1,128,476
2019-05-30	5.33	5.33	5.13	5.13	200,280
2019-05-29	5.33	5.33	5.33	5.33	0
2019-05-28	5.33	5.33	5.33	5.33	106,555
2019-05-24	5.33	5.33	5.33	5.33	19,469
2019-05-23	5.38	5.38	5.25	5.33	100,375
2019-05-22	5.33	5.33	5.25	5.33	37,324
2019-05-21	5.33	5.33	5.25	5.33	5,149
2019-05-20	5.33	5.33	5.25	5.33	0
2019-05-17	5.33	5.33	5.25	5.33	14,263
2019-05-16	5.38	5.38	5.33	5.33	232,800
2019-05-15	5.38	5.38	5.38	5.38	1,320
2019-05-14	5.50	5.50	5.25	5.38	298,296
2019-05-13	5.50	5.50	5.25	5.50	0
2019-05-10	5.50	5.50	5.25	5.50	6,500
2019-05-09	5.50	5.50	5.50	5.50	94,025
2019-05-08	5.50	5.50	5.50	5.50	31,861
2019-05-07	5.38	5.50	5.38	5.50	472,630
2019-05-03	5.38	5.38	5.25	5.38	20,449
2019-05-02	5.38	5.38	5.38	5.38	0
2019-05-01	5.38	5.38	5.25	5.38	1,690
2019-04-30	5.38	5.38	5.25	5.38	111,578
2019-04-29	5.38	5.38	5.25	5.38	5,064,474
2019-04-26	5.38	5.38	5.38	5.38	0

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