WMH.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-04-22	271.80	271.80	271.80	271.80	0
2021-04-21	271.90	273.40	271.70	271.80	10,089,845
2021-04-20	276.70	277.70	271.50	271.80	19,294,751
2021-04-19	275.80	278.00	275.80	278.00	5,545,135
2021-04-16	275.70	276.30	275.10	275.80	5,170,171
2021-04-15	275.60	275.90	275.10	275.10	1,886,663
2021-04-14	276.00	276.20	275.50	275.60	6,175,027
2021-04-13	275.80	276.90	275.10	276.00	5,243,190
2021-04-12	275.50	276.00	274.60	276.00	3,278,510
2021-04-09	275.00	275.50	274.70	275.00	8,854,601
2021-04-08	275.60	275.80	274.70	275.20	7,762,655
2021-04-07	274.00	275.80	273.50	275.00	12,889,237
2021-04-06	272.50	275.00	272.50	273.80	11,202,160
2021-04-05	272.10	272.10	272.10	272.10	0
2021-04-02	272.10	272.10	272.10	272.10	0
2021-04-01	272.20	273.30	272.10	272.10	28,378,433
2021-03-31	272.80	272.90	271.90	272.00	41,794,105
2021-03-30	272.30	273.10	272.30	272.90	3,953,066
2021-03-29	272.20	272.70	272.00	272.30	4,043,363
2021-03-26	272.30	272.60	272.00	272.30	3,154,148
2021-03-25	272.00	272.20	272.00	272.10	2,882,029
2021-03-24	271.80	272.30	271.80	272.10	13,197,815
2021-03-23	272.50	272.50	271.60	272.00	1,934,981
2021-03-22	271.80	272.60	271.60	272.10	5,239,206
2021-03-19	272.10	272.40	271.80	271.80	27,810,294
2021-03-18	271.50	272.30	271.30	272.00	7,595,321
2021-03-17	271.30	271.70	271.10	271.40	14,522,692
2021-03-16	271.40	271.40	271.20	271.30	5,766,225
2021-03-15	271.40	271.90	271.20	271.20	3,319,218
2021-03-12	271.40	271.40	271.20	271.30	5,505,901
2021-03-11	271.50	272.10	271.10	271.30	4,767,309
2021-03-10	271.30	271.90	271.30	271.50	5,057,666
2021-03-09	271.20	271.20	270.80	270.90	4,795,140
2021-03-08	271.10	271.30	270.80	271.20	2,385,189
2021-03-05	270.80	271.10	270.60	270.80	2,854,984
2021-03-04	271.20	271.30	270.50	270.80	2,430,986
2021-03-03	270.80	271.80	270.80	271.20	2,004,543
2021-03-02	270.60	271.40	270.60	270.90	23,158,897
2021-03-01	270.60	271.90	270.60	270.90	3,083,875
2021-02-26	270.50	271.10	270.00	270.60	3,111,603
2021-02-25	270.60	271.40	270.60	271.00	4,700,828
2021-02-24	270.70	271.20	270.50	271.10	2,974,659
2021-02-23	270.50	270.70	270.20	270.50	3,957,710
2021-02-22	270.40	270.70	270.10	270.30	2,082,234
2021-02-19	270.70	271.20	270.20	270.80	1,984,329
2021-02-18	270.40	271.00	270.30	270.40	12,289,756
2021-02-17	270.70	270.80	270.30	270.40	4,063,106
2021-02-16	270.40	270.90	270.30	270.50	2,150,091
2021-02-15	270.20	270.90	270.20	270.90	2,483,404
2021-02-12	270.00	270.40	270.00	270.20	1,278,444
2021-02-11	270.10	270.50	270.00	270.00	1,352,075
2021-02-10	270.30	270.50	270.00	270.10	1,662,182
2021-02-09	270.00	270.60	269.80	270.30	1,729,185
2021-02-08	270.10	270.80	270.00	270.00	1,835,013
2021-02-05	270.40	270.80	270.10	270.10	1,993,147
2021-02-04	270.30	270.70	269.60	270.40	2,067,097
2021-02-03	270.80	271.00	269.60	269.60	3,157,256
2021-02-02	269.80	270.70	269.80	270.70	2,807,494
2021-02-01	269.90	270.30	269.50	269.80	2,380,209
2021-01-29	270.00	270.10	268.20	270.00	5,328,880
2021-01-28	270.00	270.00	269.10	269.50	6,438,329
2021-01-27	269.60	270.20	269.10	269.40	4,892,778
2021-01-26	269.80	270.00	269.60	269.70	1,408,498
2021-01-25	269.80	271.50	269.50	269.80	15,029,139
2021-01-22	269.90	270.20	269.60	269.90	10,935,775
2021-01-21	269.80	270.20	269.80	269.90	2,845,970
2021-01-20	269.60	270.40	269.60	270.40	3,506,951
2021-01-19	269.70	270.10	269.60	269.70	2,075,065
2021-01-18	269.70	271.10	269.60	269.70	1,580,863
2021-01-15	269.50	269.90	269.30	269.90	3,680,207
2021-01-14	269.60	270.60	269.50	269.80	3,060,043
2021-01-13	269.70	269.90	269.20	269.80	3,408,703
2021-01-12	270.80	270.80	269.20	269.20	15,592,088
2021-01-11	269.80	270.40	269.50	269.60	2,989,900
2021-01-08	269.80	270.50	268.30	269.80	6,911,779
2021-01-07	269.40	270.30	269.40	269.80	26,706,017
2021-01-06	269.50	270.00	269.20	269.80	5,753,681
2021-01-05	269.10	270.00	269.10	269.10	24,884,501
2021-01-04	270.80	270.80	269.20	269.40	10,762,789
2021-01-01	270.10	270.10	270.10	270.10	0
2020-12-31	269.50	270.30	269.30	270.10	462,120
2020-12-30	269.70	270.30	268.40	269.30	1,768,053
2020-12-29	269.50	271.00	269.50	269.60	5,166,791
2020-12-28	269.90	269.90	269.90	269.90	0
2020-12-25	269.90	269.90	269.90	269.90	0
2020-12-24	269.40	270.60	269.40	269.90	1,007,899
2020-12-23	268.70	270.50	268.70	269.60	5,950,809
2020-12-22	269.50	269.60	269.00	269.50	3,322,649
2020-12-21	269.00	269.90	268.70	269.10	3,866,235
2020-12-18	268.90	269.60	268.70	269.10	45,312,407
2020-12-17	269.00	269.80	268.80	269.10	3,781,002
2020-12-16	269.10	269.50	268.60	269.00	4,278,677
2020-12-15	269.00	269.30	268.70	269.10	6,974,225
2020-12-14	268.90	269.60	268.50	269.00	3,639,880
2020-12-11	268.50	268.90	268.40	268.60	11,566,674
2020-12-10	268.70	269.10	268.10	268.70	8,706,936
2020-12-09	268.60	270.00	268.60	269.00	4,117,588
2020-12-08	268.70	270.10	268.40	269.00	7,947,586
2020-12-07	269.30	270.00	268.50	268.70	13,276,719
2020-12-04	269.20	269.50	268.40	269.30	5,763,122
2020-12-03	268.40	269.20	268.40	269.20	7,140,707
2020-12-02	268.80	269.20	268.20	269.00	18,907,998
2020-12-01	269.00	269.00	268.30	269.00	4,151,341
2020-11-30	268.20	269.00	268.20	268.20	6,519,154
2020-11-27	268.00	269.20	268.00	269.20	8,087,701
2020-11-26	267.90	268.70	267.90	268.00	7,065,072
2020-11-25	268.00	268.70	267.70	267.80	13,597,346
2020-11-24	268.10	269.10	267.50	268.00	13,237,931
2020-11-23	268.20	269.10	268.00	268.10	30,948,176
2020-11-20	268.00	268.90	267.80	268.20	59,946,995
2020-11-19	266.60	269.30	266.50	268.10	23,966,993
2020-11-18	266.50	267.50	266.50	266.80	9,901,996
2020-11-17	267.00	267.70	265.70	267.00	8,710,026
2020-11-16	266.50	268.40	265.40	267.00	24,332,829
2020-11-13	266.50	268.50	266.30	267.40	4,487,170
2020-11-12	267.60	270.80	265.90	268.20	17,529,837
2020-11-11	269.00	270.70	266.10	267.00	14,686,217
2020-11-10	270.20	272.50	268.50	270.00	8,655,230
2020-11-09	273.00	274.00	269.90	270.20	7,199,367
2020-11-06	275.10	275.50	271.20	271.20	5,690,174
2020-11-05	275.10	276.00	273.00	274.50	12,259,123
2020-11-04	272.40	275.80	272.20	273.60	11,748,298
2020-11-03	273.10	274.20	272.10	273.00	7,074,591
2020-11-02	274.00	276.00	271.90	272.80	8,311,887
2020-10-30	275.00	276.80	273.00	274.40	9,183,114
2020-10-29	275.50	277.00	274.10	274.50	3,749,838
2020-10-28	276.00	277.80	274.60	274.60	31,654,087
2020-10-27	275.30	277.20	275.10	275.50	6,094,624
2020-10-26	276.00	279.20	276.00	276.60	5,837,098
2020-10-23	278.00	280.20	276.90	279.00	7,618,409
2020-10-22	282.00	283.70	280.00	280.00	17,983,383
2020-10-21	280.00	282.00	279.00	282.00	11,142,553
2020-10-20	279.00	280.00	277.50	280.00	5,835,183
2020-10-16	274.90	276.00	274.00	274.50	16,765,625
2020-10-15	275.00	277.50	274.50	274.50	12,433,062
2020-10-14	276.60	277.90	275.00	276.00	8,244,957
2020-10-13	276.70	277.30	274.50	276.60	15,313,671
2020-10-12	279.30	279.50	276.50	276.50	8,706,978
2020-10-09	280.50	283.00	277.10	277.10	8,425,593
2020-10-08	282.00	284.00	280.00	280.30	14,850,563
2020-10-07	280.20	283.70	279.80	282.30	5,265,965
2020-10-06	278.50	281.60	278.50	281.30	6,482,000
2020-10-05	277.50	280.30	277.50	279.20	8,488,796
2020-10-02	277.00	280.00	276.90	278.00	11,283,851
2020-10-01	277.00	280.50	275.90	280.50	18,340,066
2020-09-30	272.20	279.10	271.90	278.00	45,900,116
2020-09-29	275.00	287.60	272.60	274.20	26,675,201
2020-09-28	276.60	281.50	269.70	275.90	25,367,537
2020-09-25	219.60	313.00	217.60	312.20	31,960,796
2020-09-24	220.90	223.00	216.70	217.60	10,419,778
2020-09-23	216.30	229.80	215.40	225.90	11,755,609
2020-09-22	215.80	216.60	210.10	213.40	4,418,422
2020-09-21	219.50	221.10	204.60	214.40	9,472,088
2020-09-18	216.70	220.80	214.40	218.50	12,577,189
2020-09-17	215.00	217.70	211.80	217.00	5,533,952
2020-09-16	220.00	220.00	214.80	215.50	8,690,011
2020-09-15	218.00	225.10	210.90	220.00	18,632,730
2020-09-14	198.40	199.30	194.65	199.00	5,087,697
2020-09-11	194.65	197.15	192.85	195.65	5,054,742
2020-09-10	190.05	195.40	183.95	187.53	2,693,300
2020-09-09	191.25	191.25	184.55	187.53	4,977,433
2020-09-08	184.70	192.50	180.15	191.05	8,069,169
2020-09-07	178.85	184.00	178.85	181.13	10,369,328
2020-09-04	181.50	186.60	175.40	178.38	7,291,365
2020-09-03	180.65	189.65	180.40	182.18	8,817,136
2020-09-02	175.00	179.35	173.10	178.85	4,931,024
2020-09-01	172.15	174.00	168.30	172.93	6,004,104
2020-08-28	174.00	177.00	167.10	172.88	7,747,286
2020-08-27	172.00	174.25	167.20	174.20	5,374,373
2020-08-26	160.20	171.20	159.70	170.10	4,729,968
2020-08-25	159.20	163.10	157.70	160.15	3,325,550
2020-08-24	162.70	165.40	159.00	161.05	3,436,640
2020-08-21	159.95	163.50	159.15	161.30	6,862,022
2020-08-20	154.95	160.65	153.75	158.90	8,044,490
2020-08-19	150.00	156.50	147.15	155.78	11,022,002
2020-08-18	137.50	148.40	136.55	147.23	8,933,598
2020-08-17	134.25	137.05	132.35	136.75	4,847,451
2020-08-14	136.00	138.75	133.20	134.95	8,424,964
2020-08-13	134.80	136.95	130.00	136.15	6,280,833
2020-08-12	135.85	135.85	131.85	133.03	4,618,583
2020-08-11	132.15	135.20	131.65	132.70	3,591,818
2020-08-10	135.50	135.90	124.35	131.13	8,426,492
2020-08-07	131.35	137.00	130.40	134.83	6,547,669
2020-08-06	124.05	131.00	123.30	130.88	6,633,819
2020-08-05	121.90	128.30	118.10	127.23	13,048,755
2020-08-04	109.75	117.50	109.25	116.75	5,762,216
2020-08-03	106.00	109.25	102.35	108.53	3,975,732
2020-07-31	107.85	109.10	104.05	104.33	7,121,880
2020-07-30	107.00	109.30	102.65	106.55	7,557,336
2020-07-29	106.10	109.05	105.55	106.55	3,500,379
2020-07-28	108.65	110.30	106.95	107.98	3,139,725
2020-07-27	113.00	113.00	108.15	109.38	4,464,443
2020-07-24	112.35	114.05	110.80	113.33	1,747,585
2020-07-23	116.90	117.10	112.60	113.68	3,131,404
2020-07-22	119.45	119.45	115.10	116.03	2,364,524
2020-07-21	119.60	121.65	114.80	116.43	3,729,853
2020-07-20	120.50	120.50	115.00	120.53	2,012,693
2020-07-17	117.00	121.15	116.80	120.53	6,916,219
2020-07-16	122.80	122.80	116.45	117.43	5,773,233
2020-07-15	114.75	121.30	114.10	120.25	9,016,167
2020-07-14	115.35	116.45	113.40	113.80	3,935,546
2020-07-13	116.00	118.35	112.55	117.15	6,056,784
2020-07-10	113.05	115.35	112.40	113.85	4,109,696
2020-07-09	116.00	118.75	114.05	114.28	4,159,069
2020-07-08	119.05	119.20	114.80	116.38	4,022,448
2020-07-07	118.55	119.90	115.65	117.88	3,477,824
2020-07-06	121.10	124.10	117.80	118.48	4,256,223
2020-07-03	116.55	119.70	115.90	118.03	2,121,040
2020-07-02	111.50	118.30	110.75	116.90	8,973,937
2020-07-01	113.50	115.20	107.50	111.05	12,452,770
2020-06-30	121.05	122.65	112.20	118.78	4,550,806
2020-06-29	121.00	121.85	114.80	122.23	5,468,800
2020-06-26	124.00	126.70	121.45	122.30	3,107,239
2020-06-25	127.50	128.00	122.00	129.50	5,195,426
2020-06-24	135.30	137.00	130.50	133.55	4,596,128
2020-06-23	136.20	136.65	128.85	133.55	11,464,885
2020-06-22	133.70	139.75	130.00	138.35	8,043,270
2020-06-19	140.35	142.50	131.55	132.93	8,646,202
2020-06-18	131.75	138.05	130.10	136.55	9,380,820
2020-06-17	132.05	135.35	129.90	138.13	43,288,976
2020-06-16	143.65	145.90	136.75	138.35	6,057,237
2020-06-15	132.30	143.75	130.00	138.35	4,971,179
2020-06-12	133.60	141.10	128.60	135.28	4,108,043
2020-06-11	141.05	141.15	130.20	135.20	7,594,455
2020-06-10	150.20	151.75	142.65	146.08	4,196,031
2020-06-09	153.00	155.00	145.55	148.95	4,960,623
2020-06-08	151.80	163.25	148.05	152.05	11,488,620
2020-06-05	152.05	153.95	149.00	153.58	6,675,383
2020-06-04	149.00	156.90	146.45	150.55	5,511,544
2020-06-03	142.00	149.45	137.60	149.28	5,731,836
2020-06-02	142.30	143.40	139.00	140.38	3,718,812
2020-06-01	137.35	141.30	134.85	140.18	3,893,772
2020-05-29	136.95	138.80	129.20	138.23	3,042,488
2020-05-28	140.00	141.30	133.90	138.23	3,919,137
2020-05-27	135.35	144.05	134.75	134.38	5,869,374
2020-05-26	131.60	135.30	128.55	134.38	3,794,111
2020-05-22	129.00	131.45	124.70	129.13	2,873,802
2020-05-21	126.80	135.70	123.65	129.13	6,917,976
2020-05-20	127.00	134.00	123.20	127.08	7,487,487
2020-05-19	121.30	126.75	118.45	120.95	6,019,098
2020-05-18	117.45	121.00	114.50	116.40	5,164,967
2020-05-15	108.80	118.50	108.80	115.10	9,416,556
2020-05-14	105.50	107.90	99.20	106.85	6,369,505
2020-05-13	112.00	112.10	106.80	107.38	3,864,900
2020-05-12	109.90	112.55	107.10	112.18	3,279,048
2020-05-11	113.00	116.40	108.70	110.90	3,996,928
2020-05-07	113.00	113.20	110.50	113.15	6,381,866
2020-05-06	115.50	117.55	111.20	111.65	3,589,335
2020-05-05	119.25	121.20	111.10	115.45	3,649,105
2020-05-04	114.75	118.20	109.35	116.75	4,905,256
2020-05-01	113.00	117.95	107.00	112.70	3,660,812
2020-04-30	117.50	123.90	107.70	117.10	5,596,652
2020-04-29	108.05	117.70	107.25	117.10	5,690,951
2020-04-28	106.35	110.75	104.20	104.10	5,755,902
2020-04-27	95.34	108.65	95.34	104.10	9,229,229
2020-04-24	89.62	93.64	86.50	92.79	4,359,923
2020-04-23	93.50	94.80	86.88	89.99	6,130,769
2020-04-22	96.62	98.50	92.16	97.13	3,332,316
2020-04-21	98.72	100.40	95.34	97.13	3,385,003
2020-04-20	100.45	103.00	98.60	100.98	3,613,634
2020-04-17	99.62	105.25	97.00	98.87	6,767,796
2020-04-16	95.26	101.40	95.26	97.65	5,262,154
2020-04-15	101.00	102.60	91.00	95.80	9,092,812
2020-04-14	106.75	112.15	99.98	106.03	5,539,128
2020-04-10	96.50	106.03	96.50	106.03	0
2020-04-09	96.50	108.40	96.50	106.03	9,294,003
2020-04-08	90.64	95.76	88.90	94.88	6,872,004
2020-04-07	82.16	96.32	82.16	80.96	9,791,385
2020-04-06	69.70	72.82	69.00	68.47	5,571,782
2020-04-03	65.44	69.50	64.00	64.14	1,081,915
2020-04-03	65.44	69.50	64.00	68.47	6,312,239
2020-04-02	66.40	68.50	62.56	64.14	11,941,455
2020-04-02	66.40	68.50	62.56	66.81	4,618,021
2020-04-01	65.48	68.10	62.78	67.14	14,551,696
2020-04-01	65.48	68.10	62.78	68.06	6,042,197
2020-03-31	64.64	69.50	64.38	62.72	5,020,642
2020-03-30	65.24	65.24	54.92	64.46	6,854,903
2020-03-27	70.48	70.50	60.70	69.96	6,068,848
2020-03-26	72.00	74.00	66.32	69.11	11,119,211
2020-03-25	56.74	73.22	56.72	54.55	13,916,432
2020-03-24	45.79	49.92	42.35	41.25	9,417,436
2020-03-23	34.00	44.75	34.00	40.39	7,103,874
2020-03-20	40.00	47.00	37.53	36.00	7,730,009
2020-03-19	37.00	42.11	28.95	37.88	11,874,628
2020-03-18	48.58	51.62	45.26	49.74	2,882,312
2020-03-17	65.92	71.18	49.45	65.36	15,591,218
2020-03-16	79.84	79.84	60.56	89.29	5,168,356
2020-03-13	94.92	97.76	79.88	93.63	8,109,136
2020-03-12	113.50	115.20	101.80	121.48	4,541,426
2020-03-11	126.80	130.45	125.50	127.03	2,184,719
2020-03-10	130.45	133.55	124.40	129.18	6,318,013
2020-03-09	126.35	138.10	122.15	129.18	6,892,173
2020-03-06	132.50	136.50	127.50	134.18	6,449,936
2020-03-05	142.65	142.65	133.95	139.53	3,931,625
2020-03-04	145.80	146.15	139.90	146.23	3,718,038
2020-03-03	147.95	149.95	144.40	143.38	4,134,670
2020-03-02	149.55	153.45	138.35	148.05	3,594,203
2020-02-28	150.05	152.85	142.85	156.65	4,228,848
2020-02-27	168.60	170.00	155.95	172.80	4,746,674
2020-02-26	175.50	177.75	166.50	177.40	2,778,765
2020-02-25	186.00	189.55	176.95	185.83	2,006,838
2020-02-24	187.15	187.15	181.55	191.40	2,475,858
2020-02-21	192.00	192.40	187.20	191.40	5,326,262
2020-02-20	187.00	191.50	185.75	190.05	4,392,762
2020-02-19	182.90	187.50	181.70	185.98	4,181,863
2020-02-18	178.90	181.75	175.75	180.33	4,562,239
2020-02-17	180.00	182.55	180.00	181.00	5,938,061
2020-02-14	181.00	184.80	176.55	180.53	4,965,911
2020-02-13	195.80	195.95	180.10	180.18	6,470,737
2020-02-12	193.30	196.05	189.60	194.70	3,793,652
2020-02-11	183.25	192.30	182.00	191.10	7,877,559
2020-02-10	177.85	181.20	176.00	178.85	3,808,803
2020-02-07	170.00	173.55	169.30	172.65	2,504,182
2020-02-06	170.00	173.50	170.00	171.00	2,207,666
2020-02-05	175.00	175.00	170.45	171.65	2,575,532
2020-02-04	178.00	178.00	172.30	173.35	1,340,318
2020-02-03	177.10	177.10	171.70	174.08	6,522,921
2020-01-31	176.70	177.40	172.15	175.48	1,105,616
2020-01-30	178.70	178.70	173.00	175.48	1,229,027
2020-01-29	179.80	182.75	176.45	177.55	1,589,415
2020-01-28	173.55	176.45	172.65	175.65	859,862
2020-01-27	176.90	176.95	172.15	173.63	2,002,566
2020-01-24	176.50	180.00	175.80	175.88	1,936,131
2020-01-23	177.00	178.55	175.55	176.08	2,140,441
2020-01-22	174.00	179.70	174.00	177.20	1,680,929
2020-01-21	183.00	183.00	175.75	177.78	2,182,669
2020-01-20	181.90	182.80	179.20	179.70	2,069,865
2020-01-17	187.40	187.40	181.55	181.80	4,311,893
2020-01-16	186.85	190.00	185.70	187.75	2,190,493
2020-01-15	182.40	185.65	178.45	185.15	7,829,156
2020-01-14	181.35	185.30	176.15	181.40	4,024,743
2020-01-13	194.05	194.45	184.00	186.45	3,463,926
2020-01-10	183.30	186.15	183.30	184.20	2,340,597
2020-01-09	186.60	187.90	185.00	186.93	2,144,724
2020-01-08	187.25	189.15	185.35	188.28	1,269,069
2020-01-07	185.15	188.20	184.20	187.50	1,519,924
2020-01-06	184.60	186.35	182.75	185.23	4,696,919
2020-01-03	191.70	192.50	185.05	186.25	2,718,931
2020-01-02	188.50	195.35	187.60	194.95	2,537,828
2020-01-01	185.50	188.63	185.50	188.63	0
2019-12-31	185.50	189.70	185.50	188.63	574,764
2019-12-30	184.85	188.85	183.45	186.78	1,200,274
2019-12-27	184.45	185.60	184.00	184.80	1,037,119
2019-12-25	184.25	184.60	184.25	184.60	0
2019-12-24	184.25	185.05	183.00	184.60	347,985
2019-12-23	180.00	184.05	178.20	182.78	3,064,510
2019-12-20	181.00	182.45	177.15	179.53	4,434,883
2019-12-19	180.00	183.85	180.00	181.55	2,011,646
2019-12-18	183.30	183.30	177.50	181.13	1,349,820
2019-12-17	190.00	190.00	180.40	181.13	3,714,567
2019-12-16	182.70	190.10	179.25	188.90	8,204,791
2019-12-13	178.35	185.95	176.75	181.53	5,759,473
2019-12-12	166.15	171.00	163.45	170.43	3,503,650
2019-12-11	166.00	168.90	160.35	164.73	3,764,254
2019-12-10	168.00	169.00	164.65	166.83	2,912,205
2019-12-09	168.80	170.70	168.15	168.70	2,899,782
2019-12-06	171.30	173.35	169.25	170.75	448,837
2019-12-05	170.40	171.05	168.20	168.90	1,330,987
2019-12-04	175.35	176.75	168.55	168.90	4,266,924
2019-12-03	179.00	179.80	171.45	173.25	3,363,098
2019-12-02	178.70	182.50	178.70	181.50	2,695,086
2019-11-29	180.40	182.30	178.70	179.33	1,636,510
2019-11-28	180.00	181.95	179.65	180.90	2,255,231
2019-11-27	187.60	187.60	182.20	183.43	2,750,879
2019-11-26	185.00	186.65	184.05	186.38	3,696,676
2019-11-25	183.25	186.35	183.25	184.68	2,372,484
2019-11-22	181.35	183.25	179.95	181.83	1,877,819
2019-11-21	175.50	183.50	175.50	181.23	2,581,572
2019-11-20	178.25	179.60	175.50	179.08	1,670,548
2019-11-19	178.90	182.35	176.90	177.03	1,787,731
2019-11-18	174.10	178.55	174.10	177.88	1,913,290
2019-11-15	172.85	176.80	172.55	174.95	1,644,593
2019-11-14	173.00	174.50	170.15	172.88	2,261,839
2019-11-13	173.15	173.60	169.70	172.23	5,772,348
2019-11-12	173.80	176.00	171.85	172.35	2,302,368
2019-11-11	171.25	176.60	171.00	174.35	1,752,042
2019-11-08	170.85	172.80	167.95	172.25	2,641,575
2019-11-07	170.05	172.00	168.85	170.28	3,108,842
2019-11-06	174.10	175.95	167.95	168.63	4,376,239
2019-11-05	177.70	177.70	165.25	173.60	6,755,764
2019-11-04	201.50	203.80	172.35	177.20	9,009,599
2019-11-01	199.00	203.20	198.25	201.30	2,564,757
2019-10-31	195.90	198.70	194.50	196.80	2,352,531
2019-10-30	199.05	199.05	194.55	194.98	5,392,003
2019-10-29	199.55	200.80	197.35	199.80	1,404,934
2019-10-28	202.30	202.30	196.10	199.80	2,311,456
2019-10-25	202.10	202.40	197.40	201.00	1,853,882
2019-10-24	204.50	205.20	199.75	200.25	1,704,040
2019-10-23	200.10	205.30	199.90	205.25	2,319,833
2019-10-22	203.70	205.20	199.45	202.35	2,588,668
2019-10-21	201.80	206.80	201.50	201.80	2,746,948
2019-10-18	204.40	205.60	201.10	201.95	4,507,783
2019-10-17	203.00	206.70	198.90	204.20	3,903,322
2019-10-16	196.50	203.60	193.15	203.25	3,666,106
2019-10-15	200.00	202.00	192.65	198.35	7,680,768
2019-10-14	198.00	199.25	192.50	198.35	2,601,965
2019-10-11	193.25	200.70	189.70	197.55	4,534,895
2019-10-10	187.00	192.85	184.85	186.55	1,015,412
2019-10-09	185.65	188.85	184.80	186.55	2,792,019
2019-10-08	190.80	192.80	183.45	185.05	2,568,595
2019-10-07	194.45	194.45	188.75	188.98	1,689,461
2019-10-04	188.15	193.90	188.15	193.78	1,417,705
2019-10-03	192.25	193.20	188.90	192.25	2,607,348
2019-10-02	190.65	198.00	189.35	185.78	6,284,290
2019-10-01	186.35	189.30	185.20	185.78	1,987,170
2019-09-30	187.45	188.40	185.80	187.60	1,710,969
2019-09-27	185.45	188.15	183.70	187.40	2,045,302
2019-09-26	184.60	185.40	182.45	183.50	1,721,547
2019-09-25	185.80	185.80	181.90	182.88	2,385,470
2019-09-24	183.85	188.70	183.60	185.95	3,566,149
2019-09-23	192.00	193.05	181.15	185.03	4,390,410
2019-09-20	182.55	191.35	182.00	190.98	8,921,551
2019-09-19	183.00	186.00	181.85	183.65	1,892,164
2019-09-18	183.60	184.95	181.35	183.98	4,791,332
2019-09-17	186.50	186.80	182.75	184.05	2,438,594
2019-09-16	186.00	187.10	183.35	186.83	6,081,953
2019-09-13	188.65	189.60	186.95	188.18	3,422,631
2019-09-12	188.80	189.40	185.15	188.98	4,601,045
2019-09-11	181.40	188.80	181.35	188.18	5,442,402
2019-09-10	177.90	181.30	177.80	181.20	5,035,485
2019-09-09	178.05	178.60	176.35	178.23	4,237,128
2019-09-06	181.25	181.25	176.00	177.95	3,634,671
2019-09-05	179.95	182.00	176.50	180.65	4,235,069
2019-09-04	182.10	183.95	178.55	179.73	2,755,767
2019-09-03	179.25	181.05	175.60	180.50	13,375,910
2019-09-02	179.00	181.30	178.65	180.13	6,340,824
2019-08-30	178.30	179.50	176.00	177.80	1,743,858
2019-08-29	168.45	179.30	166.85	169.30	3,693,514
2019-08-28	163.45	169.40	162.00	169.30	4,266,116
2019-08-27	163.75	164.80	161.65	162.90	2,516,741
2019-08-23	165.90	167.65	163.15	164.98	1,838,107
2019-08-22	161.70	165.10	160.70	164.98	2,731,472
2019-08-21	160.40	161.95	157.35	161.40	2,497,849
2019-08-20	158.75	161.00	157.90	159.30	3,603,183
2019-08-19	152.50	160.05	152.50	159.90	3,558,069
2019-08-16	151.65	152.60	149.00	152.38	2,791,720
2019-08-15	151.30	160.10	147.30	147.65	3,841,214
2019-08-14	155.95	157.20	148.60	148.85	3,411,771
2019-08-13	158.10	158.10	153.80	154.60	2,794,710
2019-08-12	157.00	160.90	154.20	157.85	4,780,362
2019-08-09	152.60	157.65	152.60	156.08	3,803,646
2019-08-08	145.10	147.75	143.75	146.88	2,409,801
2019-08-07	140.25	144.55	138.15	144.03	3,967,478
2019-08-06	138.80	143.15	138.05	139.10	2,166,703
2019-08-05	144.00	144.00	138.15	138.30	2,737,997
2019-08-02	147.70	147.75	144.10	145.15	2,179,981
2019-08-01	153.45	153.45	146.80	149.75	3,188,142
2019-07-31	154.75	156.10	152.15	152.58	2,628,455
2019-07-30	160.70	160.70	154.15	155.40	2,603,548
2019-07-29	159.45	161.90	158.85	159.90	1,402,786
2019-07-26	159.35	160.85	159.00	159.63	1,356,134
2019-07-25	163.80	164.65	156.50	158.50	3,972,949
2019-07-24	163.75	164.05	161.30	162.38	1,378,434
2019-07-23	165.45	165.45	161.95	163.28	3,803,852
2019-07-22	162.30	165.75	162.30	163.85	1,685,364
2019-07-19	162.50	164.40	161.75	162.98	1,392,410
2019-07-18	160.45	163.15	159.30	161.90	1,997,464
2019-07-17	165.05	165.05	159.90	161.55	2,708,282
2019-07-16	163.55	163.80	160.80	163.30	1,914,125
2019-07-15	161.50	163.80	160.65	162.85	2,545,356
2019-07-12	162.25	163.20	160.90	161.18	1,890,852
2019-07-11	161.55	162.10	158.20	161.30	1,775,766
2019-07-10	161.50	163.20	160.70	161.55	1,929,615
2019-07-09	163.70	165.30	160.10	161.15	1,752,539
2019-07-08	164.00	167.15	162.40	163.13	3,281,961
2019-07-05	164.95	166.80	163.15	164.03	2,111,216
2019-07-04	164.00	165.15	163.20	164.20	3,892,082
2019-07-03	157.85	165.10	157.50	163.08	5,426,875
2019-07-02	158.30	158.30	153.40	156.70	2,773,246
2019-07-01	157.10	157.75	154.60	156.68	2,590,265
2019-06-28	155.85	158.20	154.40	154.65	3,477,326
2019-06-27	149.95	153.40	149.95	153.03	1,989,802
2019-06-26	148.70	151.40	148.30	150.48	3,488,780
2019-06-25	145.00	153.25	144.85	148.38	3,843,216
2019-06-24	146.25	149.00	142.10	144.75	4,271,842
2019-06-21	143.30	145.05	141.45	143.98	2,592,081
2019-06-20	142.30	147.65	141.85	143.98	4,273,880
2019-06-19	138.45	144.40	138.45	141.20	3,989,743
2019-06-18	138.70	140.20	135.15	139.45	3,770,213
2019-06-17	141.30	142.30	138.10	139.20	3,908,335
2019-06-14	144.50	145.50	140.50	141.05	3,704,946
2019-06-13	145.65	145.90	142.25	144.18	3,020,376
2019-06-12	144.50	146.20	144.05	145.15	4,781,400
2019-06-11	146.35	146.85	144.55	145.65	3,000,521
2019-06-10	143.25	146.40	143.10	145.83	2,394,307
2019-06-07	141.95	144.80	140.95	143.20	3,667,251
2019-06-06	139.80	142.25	138.45	141.35	3,324,310
2019-06-05	137.00	141.45	137.00	139.53	4,034,385
2019-06-04	130.80	138.50	129.70	137.00	3,694,201
2019-06-03	134.90	140.00	128.45	132.13	7,559,209
2019-05-31	133.90	133.90	131.15	133.58	1,572,497
2019-05-30	133.65	134.05	132.05	133.58	2,298,821
2019-05-29	132.65	134.35	132.25	133.05	2,785,838
2019-05-28	132.60	136.30	131.55	134.50	3,815,503
2019-05-24	131.50	133.65	131.00	131.88	1,649,520
2019-05-23	134.60	135.05	130.50	133.15	2,758,380
2019-05-22	138.05	138.90	134.50	135.55	3,279,276
2019-05-21	137.35	139.70	136.85	138.18	8,073,340
2019-05-20	135.55	137.80	134.20	136.48	4,404,585
2019-05-17	135.40	137.75	135.35	137.53	2,796,456
2019-05-16	135.10	137.30	130.70	136.75	3,470,767
2019-05-15	143.20	143.50	133.90	135.18	7,709,083
2019-05-14	137.70	138.30	136.15	137.25	3,221,227
2019-05-13	143.35	143.35	136.25	136.95	3,164,354
2019-05-10	141.75	144.80	140.25	142.33	3,929,417
2019-05-09	150.00	150.00	139.40	140.68	6,894,983
2019-05-08	153.90	153.90	148.15	149.28	2,508,131
2019-05-07	155.30	155.30	148.25	151.25	5,564,085
2019-05-03	157.20	157.20	153.90	155.75	1,663,827
2019-05-02	162.05	162.05	155.65	155.93	2,886,772
2019-05-01	161.25	161.70	160.00	161.50	1,282,734
2019-04-30	165.00	166.00	159.60	160.75	5,318,444
2019-04-29	159.45	166.75	158.75	162.98	3,727,131
2019-04-26	160.05	160.75	157.05	160.38	2,360,835
2019-04-25	163.90	167.60	159.65	160.10	3,038,075
2019-04-24	165.60	169.20	165.60	168.53	3,177,018
2019-04-23	167.25	168.50	163.60	166.68	3,321,060

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