WTG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-07-06	34.00	34.00	34.00	34.00	363
2021-07-05	34.00	34.00	34.00	34.00	0
2021-07-02	34.00	34.00	34.00	34.00	0
2021-07-01	35.00	35.00	35.00	35.00	500
2021-06-30	35.00	35.00	35.00	35.00	0
2021-06-29	35.00	35.00	35.00	35.00	0
2021-06-28	35.00	35.00	35.00	35.00	0
2021-06-25	35.00	35.00	35.00	35.00	0
2021-06-24	35.00	35.00	35.00	35.00	0
2021-06-23	35.00	35.00	35.00	35.00	0
2021-06-22	35.00	35.00	35.00	35.00	0
2021-06-21	35.00	35.00	35.00	35.00	0
2021-06-18	51.80	51.80	51.80	51.80	10
2021-06-17	51.80	51.80	51.80	51.80	0
2021-06-16	51.80	51.80	51.80	51.80	361,265
2021-06-15	51.80	51.80	51.80	51.80	0
2021-06-14	51.80	51.80	51.80	51.80	361,265
2021-06-11	46.00	46.00	46.00	46.00	0
2021-06-10	46.00	46.00	46.00	46.00	0
2021-06-09	46.00	46.00	46.00	46.00	0
2021-06-08	46.00	46.00	46.00	46.00	0
2021-06-07	51.80	51.80	51.80	51.80	114
2021-06-04	51.80	51.80	51.80	51.80	0
2021-06-03	48.00	48.00	48.00	48.00	0
2021-06-02	51.80	51.80	51.80	51.80	9
2021-06-01	51.80	51.80	51.80	51.80	0
2021-05-31	51.80	51.80	51.80	51.80	0
2021-05-28	51.80	51.80	51.80	51.80	0
2021-05-27	51.80	51.80	51.80	51.80	0
2021-05-26	51.80	51.80	51.80	51.80	0
2021-05-25	51.80	51.80	51.80	51.80	0
2021-05-24	51.80	51.80	51.80	51.80	0
2021-05-21	51.80	51.80	51.80	51.80	0
2021-05-20	51.80	51.80	51.80	51.80	0
2021-05-19	51.80	51.80	51.80	51.80	0
2021-05-18	51.80	51.80	51.80	51.80	0
2021-05-17	51.80	51.80	51.80	51.80	0
2021-05-14	51.80	51.80	51.80	51.80	0
2021-05-13	51.80	51.80	51.80	51.80	0
2021-05-12	51.80	51.80	51.80	51.80	0
2021-05-11	51.80	51.80	51.80	51.80	0
2021-05-10	51.80	51.80	51.80	51.80	0
2021-05-07	51.80	51.80	51.80	51.80	0
2021-05-06	51.80	51.80	51.80	51.80	0
2021-05-05	51.80	51.80	51.80	51.80	0
2021-05-04	52.10	52.10	52.10	52.10	0
2021-05-03	52.10	52.10	52.10	52.10	0
2021-04-30	48.80	51.80	48.80	52.10	77,348
2021-04-29	51.80	51.80	51.20	50.40	124,947
2021-04-28	48.60	51.80	48.60	50.50	857,187
2021-04-27	48.50	52.00	48.00	50.00	233,208
2021-04-26	50.80	51.20	48.90	52.50	363,727
2021-04-23	50.20	52.60	50.20	51.10	81,467
2021-04-22	52.40	54.20	52.20	53.60	33,000
2021-04-21	52.20	54.80	52.20	52.20	53,375
2021-04-20	53.20	53.20	53.00	53.90	109,271
2021-04-19	56.50	56.50	55.20	55.20	17,117
2021-04-16	58.00	58.20	57.80	56.50	61,476
2021-04-15	54.50	56.50	54.50	56.50	14,680
2021-04-14	54.00	55.40	54.00	54.50	321,748
2021-04-13	56.00	56.00	54.00	56.30	107,245
2021-04-12	57.00	57.00	56.00	56.50	356,728
2021-04-09	58.50	58.50	58.50	58.50	7,528
2021-04-08	59.50	59.50	58.50	58.50	52,851
2021-04-07	58.80	59.20	58.00	59.50	44,408
2021-04-06	59.00	59.00	59.00	61.50	10,869
2021-04-05	61.40	61.40	61.40	61.40	0
2021-04-02	61.40	61.40	61.40	61.40	0
2021-04-01	60.00	60.00	58.00	61.40	52,349
2021-03-31	60.20	60.20	60.20	62.00	50,908
2021-03-30	61.60	61.60	61.00	61.00	46,989
2021-03-29	62.00	62.00	62.00	61.60	8,553
2021-03-26	60.00	60.00	60.00	60.00	12,995
2021-03-25	60.00	60.00	60.00	60.00	693
2021-03-24	60.00	60.00	60.00	60.00	8,653
2021-03-23	60.00	60.00	60.00	60.00	1,164
2021-03-22	60.00	60.00	60.00	60.00	2,112
2021-03-19	60.60	60.60	60.00	60.00	31,945
2021-03-18	62.00	62.00	62.00	60.60	5,348
2021-03-17	60.00	60.00	60.00	60.00	30,212
2021-03-16	60.00	60.00	58.20	60.00	19,942
2021-03-15	60.00	62.00	58.20	61.00	37,054
2021-03-12	61.80	62.00	61.80	60.50	12,830
2021-03-11	61.80	62.00	60.20	62.50	58,972
2021-03-10	60.00	61.00	60.00	61.00	15,749
2021-03-09	58.20	58.20	58.20	60.00	2,689
2021-03-08	60.00	60.00	58.20	60.00	20,661
2021-03-05	61.50	61.50	61.50	61.50	301
2021-03-04	61.50	61.50	61.50	61.50	6,905
2021-03-03	60.20	60.20	60.20	61.50	39,098
2021-03-02	61.20	61.20	59.60	59.50	110,376
2021-03-01	62.50	62.60	62.50	62.60	2,201
2021-02-26	63.00	63.00	63.00	62.50	13,432
2021-02-25	61.20	61.20	61.20	63.00	9,631
2021-02-24	61.20	61.20	61.20	63.00	5,273
2021-02-23	66.00	66.00	61.20	63.00	10,029
2021-02-22	63.20	63.20	61.20	63.80	29,430
2021-02-19	65.20	65.20	61.80	63.20	86,890
2021-02-18	60.20	68.00	60.20	68.00	42,476
2021-02-17	62.00	63.00	62.00	63.00	42,804
2021-02-16	58.70	58.70	58.50	58.50	1,217
2021-02-15	57.20	60.00	57.20	58.70	9,027
2021-02-12	58.50	59.30	58.50	59.30	22,094
2021-02-11	60.00	60.00	60.00	58.50	20,127
2021-02-10	58.50	58.50	58.50	58.50	7,634
2021-02-09	58.00	58.00	58.00	58.50	22,735
2021-02-08	58.60	58.60	58.50	58.50	9,920
2021-02-05	58.60	58.60	58.60	58.60	3,425
2021-02-04	58.00	60.00	58.00	58.50	35,693
2021-02-03	56.00	58.00	56.00	57.50	84,959
2021-02-02	53.00	53.70	53.00	53.70	740
2021-02-01	53.00	53.00	53.00	53.00	22,518
2021-01-29	52.80	52.80	51.40	51.40	2,836
2021-01-28	51.30	52.80	51.30	52.80	1,977
2021-01-27	52.80	52.80	52.80	51.30	45,338
2021-01-26	54.80	54.80	50.00	51.30	130,550
2021-01-25	55.30	55.30	55.30	55.30	46,215
2021-01-22	54.80	54.80	54.80	55.30	2,305
2021-01-21	54.20	54.20	54.20	54.90	1,296
2021-01-20	55.50	55.50	55.50	55.50	56,819
2021-01-19	53.40	55.00	53.40	55.50	53,921
2021-01-18	52.00	52.00	52.00	55.50	4,584
2021-01-15	53.20	53.20	53.20	55.50	5,351
2021-01-14	55.60	55.60	55.60	55.50	2,415
2021-01-13	53.80	55.60	53.80	55.60	45,188
2021-01-12	53.80	53.80	53.80	53.80	37,628
2021-01-11	52.00	52.20	52.00	52.90	24,022
2021-01-08	53.80	53.80	53.80	53.80	44,198
2021-01-07	55.20	55.20	52.20	52.90	107,699
2021-01-06	55.90	55.90	55.90	55.90	3,999
2021-01-05	55.40	55.40	55.00	55.90	95,394
2021-01-04	61.00	61.00	61.00	59.00	7,862
2021-01-01	59.80	59.80	59.80	59.80	0
2020-12-31	59.80	59.80	59.80	59.80	2,992
2020-12-30	60.80	60.80	59.20	59.80	30,645
2020-12-29	58.60	58.60	58.60	59.00	18,285
2020-12-28	59.80	59.80	59.80	59.80	0
2020-12-25	59.80	59.80	59.80	59.80	0
2020-12-24	59.70	59.80	59.70	59.80	251
2020-12-23	59.80	60.00	59.80	59.70	44,529
2020-12-22	58.00	58.00	58.00	56.60	23,865
2020-12-21	55.20	55.20	55.20	56.50	19,864
2020-12-18	57.80	58.00	57.80	58.40	20,594
2020-12-17	56.10	58.50	56.10	58.50	5,464
2020-12-16	59.60	59.60	55.20	56.10	1,291
2020-12-15	56.70	56.70	56.70	56.70	109
2020-12-14	56.30	56.70	56.30	56.70	299
2020-12-11	55.20	55.20	55.20	56.30	20,803
2020-12-10	55.20	55.20	55.20	55.20	12,225
2020-12-09	55.20	55.20	55.20	57.40	18,678
2020-12-08	58.40	58.40	58.40	58.30	31,674
2020-12-07	55.20	58.00	55.00	58.00	22,689
2020-12-04	56.20	58.00	55.00	56.50	59,569
2020-12-03	58.50	59.00	58.50	59.00	996
2020-12-02	58.00	58.00	58.00	58.50	31,342
2020-12-01	62.00	62.00	62.00	60.00	36,653
2020-11-30	58.20	58.20	58.20	60.00	4,712
2020-11-27	62.00	62.00	62.00	60.00	19,382
2020-11-26	60.00	60.00	60.00	60.00	2,000
2020-11-25	59.00	60.00	59.00	60.00	236
2020-11-24	58.20	59.80	58.20	59.00	40,516
2020-11-23	60.00	60.00	60.00	59.00	53,489
2020-11-20	58.20	59.00	58.20	59.00	43,886
2020-11-19	60.50	60.50	60.50	60.50	2,967
2020-11-18	60.00	60.00	60.00	60.50	10,026
2020-11-17	58.20	58.20	58.20	60.00	2,090
2020-11-16	60.00	60.00	60.00	60.00	111,687
2020-11-13	60.00	62.00	60.00	62.00	16,287
2020-11-12	60.00	60.40	60.00	60.40	8,656
2020-11-11	60.20	60.20	60.00	60.00	62,043
2020-11-10	60.40	60.40	58.00	58.00	78,283
2020-11-09	60.00	60.00	60.00	59.10	61,621
2020-11-06	57.50	57.50	57.50	57.50	310
2020-11-05	57.60	57.60	55.00	57.50	40,469
2020-11-04	56.20	56.20	56.20	56.10	28,904
2020-11-03	56.90	57.00	56.90	57.00	25,920
2020-11-02	58.20	59.80	58.00	56.90	37,405
2020-10-30	62.00	62.00	62.00	60.50	1,062
2020-10-29	60.10	60.10	60.00	60.00	20,003
2020-10-28	57.00	60.00	57.00	60.10	38,259
2020-10-27	58.50	59.50	58.50	59.50	232,887
2020-10-26	57.20	57.20	57.20	58.50	4,410
2020-10-23	59.50	59.50	58.50	58.50	45,603
2020-10-22	60.00	60.00	59.50	59.50	11,318
2020-10-21	60.00	60.00	60.00	60.00	23,737
2020-10-20	60.00	60.00	60.00	60.00	2,040
2020-10-16	60.00	60.00	60.00	60.00	1,063
2020-10-15	61.00	61.40	61.00	60.00	5,816
2020-10-14	59.50	59.50	59.50	59.50	29,649
2020-10-13	58.40	59.50	58.40	59.50	2,611
2020-10-12	59.00	59.00	56.00	58.40	206,592
2020-10-09	64.00	64.00	60.00	60.00	99,894
2020-10-08	69.20	69.20	64.00	63.20	439,123
2020-10-07	69.40	69.40	69.20	69.20	71,987
2020-10-06	71.80	71.80	71.80	69.40	105,993
2020-10-05	68.20	69.00	68.20	69.00	95,800
2020-10-02	68.20	68.20	68.20	69.00	23,874
2020-10-01	69.00	69.00	69.00	69.00	96,566
2020-09-30	69.00	69.00	69.00	69.00	6,612
2020-09-29	69.00	69.00	69.00	69.00	4,732
2020-09-28	70.00	72.00	69.00	69.00	91,457
2020-09-25	68.50	68.50	68.00	68.00	2,240
2020-09-24	69.00	69.00	67.20	68.50	55,644
2020-09-23	67.00	67.00	67.00	67.50	23,739
2020-09-22	66.60	66.80	66.60	65.50	114,197
2020-09-21	66.20	68.80	66.00	66.80	63,456
2020-09-18	68.00	68.00	68.00	66.70	59,342
2020-09-17	67.00	68.00	67.00	67.20	148,278
2020-09-16	64.80	65.00	64.80	65.30	87,035
2020-09-15	63.50	63.60	63.50	63.60	632
2020-09-14	63.00	63.00	63.00	63.50	25,839
2020-09-11	63.50	63.50	63.50	63.50	14,979
2020-09-10	60.20	63.20	60.20	61.70	126,735
2020-09-09	61.80	63.00	61.80	61.70	55,623
2020-09-08	59.80	60.40	59.80	60.30	29,323
2020-09-07	58.00	58.00	58.00	57.80	30,561
2020-09-04	59.00	59.00	59.00	60.00	6,904
2020-09-03	59.20	59.20	59.20	59.20	117
2020-09-02	58.40	58.40	58.20	59.20	14,860
2020-09-01	58.40	58.40	58.40	59.20	15,005
2020-08-28	58.40	58.40	58.40	60.60	97,353
2020-08-27	60.10	60.10	60.10	60.10	4,654
2020-08-26	60.00	60.10	60.00	60.10	33
2020-08-25	60.00	60.00	60.00	60.00	41,282
2020-08-24	60.00	60.00	60.00	60.00	6,797
2020-08-21	62.00	62.00	62.00	60.00	29,208
2020-08-20	60.00	60.00	60.00	60.00	8,399
2020-08-19	59.80	59.80	59.80	60.00	21,220
2020-08-18	58.30	60.00	58.30	60.00	2,041
2020-08-17	59.80	60.00	59.80	58.30	95,585
2020-08-14	59.50	59.50	59.50	59.50	89,865
2020-08-13	59.50	59.50	59.50	59.50	21,070
2020-08-12	58.00	58.00	58.00	59.50	28,290
2020-08-11	61.20	61.20	59.00	60.00	124,578
2020-08-10	60.00	66.00	60.00	62.50	206,818
2020-08-07	52.80	72.00	52.80	64.10	331,130
2020-08-06	48.10	48.10	48.10	50.50	54,064
2020-08-05	50.50	50.50	50.50	50.50	20,365
2020-08-04	52.80	52.80	48.10	50.50	21,931
2020-08-03	50.00	53.00	50.00	51.50	111,866
2020-07-31	50.00	50.00	50.00	50.00	5,552
2020-07-30	48.10	48.10	48.10	51.05	7,045
2020-07-29	51.10	51.10	51.05	51.05	11,136
2020-07-28	51.60	51.60	51.10	51.10	35
2020-07-27	53.00	53.00	53.00	51.60	36,462
2020-07-24	52.40	52.40	48.00	50.50	16,840
2020-07-23	45.00	51.60	45.00	50.50	157,423
2020-07-22	88.00	88.00	88.00	87.00	60,369
2020-07-21	86.40	87.00	83.80	83.50	79,019
2020-07-20	81.50	81.50	81.50	81.50	865
2020-07-17	83.00	84.00	83.00	81.50	29,121
2020-07-16	81.00	81.00	80.50	80.50	633
2020-07-15	82.00	84.00	82.00	81.00	5,743
2020-07-14	83.00	84.00	83.00	83.00	37,530
2020-07-13	82.20	82.30	82.20	82.30	2,000
2020-07-10	81.00	82.20	81.00	82.20	22,958
2020-07-09	81.40	82.00	80.20	81.00	38,336
2020-07-08	81.50	82.70	81.50	82.70	10,308
2020-07-07	80.20	80.40	80.00	81.50	34,790
2020-07-06	81.10	82.00	81.10	82.00	20,088
2020-07-03	84.80	84.80	80.20	81.10	40,467
2020-07-02	82.00	83.00	80.00	80.60	98,267
2020-07-01	79.80	82.00	79.80	80.50	88,625
2020-06-30	78.50	78.50	78.50	78.50	7,871
2020-06-29	78.50	78.50	78.50	78.50	10,597
2020-06-26	79.00	79.00	79.00	78.00	8,414
2020-06-25	77.00	77.00	77.00	78.00	12,759
2020-06-24	78.00	79.00	78.00	77.50	15,833
2020-06-23	77.00	77.00	77.00	77.50	9,369
2020-06-22	73.80	77.00	73.80	77.50	26,382
2020-06-19	76.00	76.00	75.00	75.50	90,335
2020-06-18	77.50	78.00	77.50	78.00	33,285
2020-06-17	78.00	78.00	75.20	75.00	10,974
2020-06-16	76.80	76.80	76.80	75.00	54,196
2020-06-15	74.70	74.70	74.60	74.60	22,873
2020-06-12	76.80	76.80	76.80	74.70	63,690
2020-06-11	85.00	85.00	74.20	75.00	323,308
2020-06-10	182.00	182.00	180.00	181.25	547,432
2020-06-09	178.00	182.50	177.00	179.25	39,324
2020-06-08	181.00	181.00	181.00	180.75	21,665
2020-06-05	177.00	177.00	177.00	178.50	9,056
2020-06-04	178.00	179.50	178.00	177.25	20,194
2020-06-03	178.50	179.00	178.50	178.75	19,480
2020-06-02	177.50	177.50	175.75	175.75	7,410
2020-06-01	178.00	179.00	178.00	177.50	19,097
2020-05-29	174.50	180.00	174.50	170.75	91,749
2020-05-28	170.50	170.50	170.00	170.75	34,682
2020-05-27	166.50	170.00	166.50	169.50	29,453
2020-05-26	170.00	170.00	170.00	169.50	9,082
2020-05-22	171.50	172.00	168.50	169.50	27,765
2020-05-21	167.50	171.00	167.00	169.50	13,581
2020-05-20	165.75	166.50	165.75	166.50	1,029
2020-05-19	169.25	169.25	165.75	165.75	2,909
2020-05-18	167.00	168.50	165.00	169.00	34,426
2020-05-15	159.50	168.00	159.50	169.00	114,239
2020-05-14	154.00	156.00	154.00	156.00	9,006
2020-05-13	160.00	160.00	155.00	154.00	54,634
2020-05-12	157.50	157.50	157.50	157.50	42
2020-05-11	157.50	157.50	157.50	157.50	1,218
2020-05-07	155.75	157.50	155.75	157.50	5,639
2020-05-06	155.50	155.50	155.00	155.75	16,355
2020-05-05	155.00	155.00	155.00	157.50	5,761
2020-05-04	158.00	158.00	158.00	155.75	13,948
2020-05-01	156.50	159.50	156.50	155.50	13,742
2020-04-30	158.00	160.00	155.00	156.25	77,356
2020-04-29	156.00	158.00	156.00	156.25	15,937
2020-04-28	145.00	157.50	145.00	144.00	448,107
2020-04-27	145.00	145.00	145.00	144.00	18,689
2020-04-24	145.00	145.00	145.00	144.25	1,846
2020-04-23	145.00	145.00	143.50	144.25	91,634
2020-04-22	144.50	144.50	144.50	144.50	0
2020-04-21	145.50	145.50	145.50	144.50	5,857
2020-04-20	143.50	145.00	143.50	145.50	50,913
2020-04-17	145.00	147.00	143.50	146.50	62,033
2020-04-16	143.50	143.50	143.00	145.00	7,581
2020-04-15	146.50	146.50	142.50	144.50	7,932
2020-04-14	143.50	147.00	143.50	140.50	314,191
2020-04-10	135.00	140.50	135.00	140.50	0
2020-04-09	135.00	138.00	131.00	140.50	255,479
2020-04-08	134.50	134.50	131.00	133.00	13,546
2020-04-07	131.00	131.00	131.00	133.00	1,168
2020-04-06	131.00	131.00	131.00	134.50	1,557
2020-04-03	135.50	135.50	135.50	135.50	391
2020-04-03	132.00	132.00	131.50	134.50	18,545
2020-04-02	136.00	137.00	131.00	135.50	17,563
2020-04-02	136.00	137.00	136.00	133.50	16,651
2020-04-01	134.00	133.50	133.50	133.50	133
2020-04-01	134.00	134.00	134.00	134.00	100
2020-03-31	136.00	136.00	136.00	136.00	388
2020-03-30	136.00	136.00	136.00	136.00	101
2020-03-27	135.00	135.00	135.00	136.00	21,841
2020-03-26	130.50	135.00	130.50	132.50	15,331
2020-03-25	132.50	132.50	130.50	137.00	30,664
2020-03-24	133.50	133.50	133.50	133.50	92
2020-03-23	133.00	133.00	133.00	138.25	5,011
2020-03-20	133.00	133.00	133.00	137.25	25,670
2020-03-19	137.50	137.50	137.50	137.50	200
2020-03-18	136.00	136.00	136.00	136.50	5,033
2020-03-17	136.50	136.50	136.00	137.75	10,778
2020-03-16	136.00	136.00	135.00	140.00	41,734
2020-03-13	137.50	137.50	137.00	142.50	8,539
2020-03-12	136.50	136.50	136.50	141.00	5,272
2020-03-11	136.50	136.50	136.50	140.50	6,998
2020-03-10	144.50	144.50	144.50	140.00	12,489
2020-03-09	137.00	142.00	136.00	145.25	57,339
2020-03-06	142.00	142.00	142.00	145.25	10,109
2020-03-05	143.50	143.50	142.00	147.00	16,132
2020-03-04	145.00	149.50	145.00	144.50	9,997
2020-03-03	142.25	142.25	142.25	142.25	1,558
2020-03-02	141.75	141.75	141.75	141.75	2,236
2020-02-28	140.00	144.00	138.50	146.00	22,609
2020-02-27	146.50	146.50	146.50	146.50	7,888
2020-02-26	142.50	149.50	142.50	148.00	3,826
2020-02-25	146.00	149.50	146.00	147.50	11,087
2020-02-24	145.50	149.00	143.00	147.50	44,013
2020-02-21	149.00	150.00	148.00	147.50	12,173
2020-02-20	149.50	154.00	149.50	151.50	5,514
2020-02-19	153.00	157.00	149.00	152.75	88,684
2020-02-18	153.00	154.00	153.00	155.50	6,354
2020-02-17	153.00	159.50	152.50	153.50	12,752
2020-02-14	153.00	156.00	152.50	154.25	3,183
2020-02-13	153.00	159.50	152.50	155.75	23,675
2020-02-12	153.00	159.50	152.50	156.25	84,810
2020-02-11	152.50	154.75	152.50	154.75	1,850
2020-02-10	155.00	158.50	153.00	152.50	117,182
2020-02-07	145.50	148.00	145.00	148.50	21,621
2020-02-06	145.50	154.50	145.50	150.00	7,163
2020-02-05	150.00	150.00	149.00	149.00	3,132
2020-02-04	147.50	150.00	147.50	150.00	22,482
2020-02-03	139.50	148.00	139.50	147.50	145,911
2020-01-31	133.50	133.50	133.50	133.50	8,516
2020-01-30	135.50	135.50	133.00	133.50	58,493
2020-01-29	137.50	137.50	136.50	140.00	6,709
2020-01-28	136.50	136.50	135.50	137.75	80,202
2020-01-27	139.50	140.00	137.00	138.00	58,903
2020-01-24	140.00	140.00	138.00	140.50	16,143
2020-01-23	143.00	143.00	143.00	143.00	17,625
2020-01-22	143.00	143.00	143.00	143.00	11,338
2020-01-21	142.50	143.00	142.50	143.00	36
2020-01-20	141.00	141.00	141.00	142.50	18,054
2020-01-17	142.50	145.00	142.50	145.00	1,287
2020-01-16	141.00	141.00	141.00	142.50	2,599
2020-01-15	144.25	144.25	142.00	142.00	4,995
2020-01-14	144.50	144.50	144.25	144.25	13,026
2020-01-13	140.00	144.50	140.00	144.50	138
2020-01-10	139.00	144.50	139.00	144.50	1,353
2020-01-09	145.00	145.00	138.50	144.00	7,438
2020-01-08	138.00	143.00	138.00	143.75	16,565
2020-01-07	136.50	143.00	136.50	140.50	134,834
2020-01-06	137.00	137.00	137.00	142.75	17,971
2020-01-03	141.00	141.00	141.00	143.00	7,384
2020-01-02	144.75	144.75	144.75	144.75	5,539
2020-01-01	145.00	145.00	144.75	144.75	0
2019-12-31	145.00	145.00	144.75	144.75	2,096
2019-12-30	141.00	145.00	141.00	145.00	2,138
2019-12-27	141.00	143.00	141.00	144.75	12,699
2019-12-25	144.50	144.50	144.00	144.00	0
2019-12-24	144.50	144.50	144.00	144.00	26
2019-12-23	144.25	144.50	144.25	144.50	802
2019-12-20	140.50	140.50	140.50	144.25	9,245
2019-12-19	140.00	140.50	140.00	143.50	31,759
2019-12-18	140.00	140.00	140.00	141.50	21,998
2019-12-17	140.00	140.00	140.00	141.75	8,697
2019-12-16	142.00	142.00	142.00	142.00	8,355
2019-12-13	140.00	140.00	140.00	140.00	12,557
2019-12-12	137.50	140.50	137.50	140.00	19,997
2019-12-11	142.00	142.00	140.50	140.50	2,404
2019-12-10	140.50	144.00	140.50	142.00	2,614
2019-12-09	139.50	144.00	139.50	142.00	30,566
2019-12-06	140.00	142.50	140.00	142.00	8,248
2019-12-05	140.00	143.50	140.00	141.00	5,681
2019-12-04	140.50	141.00	140.50	141.00	1,053
2019-12-03	140.00	143.50	138.00	140.50	79,848
2019-12-02	138.50	147.50	138.50	142.50	6,678
2019-11-29	140.50	147.50	140.00	142.50	16,171
2019-11-28	144.50	149.50	144.00	145.50	23,856
2019-11-27	151.50	151.50	145.00	146.00	55,802
2019-11-26	147.00	149.50	147.00	148.50	87,895
2019-11-25	140.00	149.00	140.00	147.00	118,341
2019-11-22	141.50	145.00	139.00	143.00	101,194
2019-11-21	150.50	150.50	141.50	145.75	57,999
2019-11-20	148.00	152.50	145.00	146.50	71,301
2019-11-19	150.50	155.50	150.00	151.00	79,719
2019-11-18	153.00	160.00	153.00	155.00	129,293
2019-11-15	152.00	154.00	146.50	153.25	40,211
2019-11-14	150.00	152.00	149.00	152.00	60,292
2019-11-13	151.00	152.00	149.00	149.50	17,740
2019-11-12	150.00	150.00	150.00	149.50	27,554
2019-11-11	149.50	150.00	149.50	149.50	18,570
2019-11-08	150.00	151.00	145.00	146.00	68,897
2019-11-07	145.00	150.00	145.00	150.50	168,642
2019-11-06	148.00	148.00	143.00	143.50	64,325
2019-11-05	150.00	155.00	148.00	149.50	89,064
2019-11-04	157.00	157.00	153.00	154.50	37,570
2019-11-01	155.00	155.75	155.00	155.75	0
2019-10-31	155.00	159.50	155.00	155.75	11,444
2019-10-30	157.50	160.00	154.50	159.75	75,386
2019-10-29	157.00	161.50	157.00	162.00	81,031
2019-10-28	162.00	162.00	155.50	162.00	96,876
2019-10-25	165.00	165.50	156.50	162.50	122,053
2019-10-24	152.00	174.00	152.00	165.50	226,020
2019-10-23	151.00	151.00	150.00	148.00	64,077
2019-10-22	150.50	151.00	146.00	148.00	272,035
2019-10-21	140.00	157.00	140.00	153.75	492,214
2019-10-18	106.50	107.00	106.50	107.00	2,300
2019-10-17	110.00	110.00	103.00	106.50	34,353
2019-10-16	111.75	111.75	110.00	110.00	26,005
2019-10-15	115.00	115.00	110.00	118.50	11,980
2019-10-14	115.50	115.50	115.50	118.50	145,934
2019-10-11	117.50	117.50	115.50	118.50	19,754
2019-10-10	120.25	120.25	120.25	120.25	371
2019-10-09	120.50	120.50	120.25	120.25	280
2019-10-08	120.50	120.50	120.50	120.50	3,686
2019-10-07	120.50	120.50	120.50	120.50	8,566
2019-10-04	120.00	120.50	120.00	120.50	982
2019-10-03	120.50	120.50	120.00	120.00	1,826
2019-10-02	120.50	120.50	120.50	120.50	1,328
2019-10-01	121.75	121.75	120.50	120.50	4,448
2019-09-30	120.00	123.50	120.00	121.75	14,915
2019-09-27	121.00	121.00	117.50	120.00	17,833
2019-09-26	117.00	117.00	117.00	118.00	21,882
2019-09-25	113.50	120.00	113.50	116.50	4,753
2019-09-24	113.50	119.00	113.50	116.00	18,869
2019-09-23	114.25	115.75	114.25	115.75	22,447
2019-09-20	114.50	114.50	114.50	114.25	38,060
2019-09-19	115.00	115.00	115.00	114.50	12,457
2019-09-18	115.00	118.50	115.00	115.75	129,857
2019-09-17	98.40	113.00	98.40	110.50	164,150
2019-09-16	90.00	95.00	90.00	93.00	33,280
2019-09-13	86.00	86.00	86.00	87.00	1,823
2019-09-12	86.00	86.00	85.00	85.00	174
2019-09-11	87.00	87.00	86.00	86.00	435
2019-09-10	87.00	87.00	87.00	87.00	41,356
2019-09-09	82.20	85.00	82.20	87.00	5,651
2019-09-06	83.50	83.50	83.50	83.50	4,454
2019-09-05	82.20	82.20	82.20	83.50	3,245
2019-09-04	85.50	85.50	83.50	83.50	4,602
2019-09-03	84.20	84.20	84.20	85.50	1,184
2019-09-02	80.40	88.00	80.40	85.50	70,279
2019-08-30	73.20	77.00	73.20	76.20	68,234
2019-08-29	72.80	72.80	72.80	70.90	21,970
2019-08-28	70.00	70.00	70.00	70.90	11,079
2019-08-27	70.00	70.00	70.00	71.50	747
2019-08-23	71.80	71.80	71.80	71.80	1,221
2019-08-22	71.80	71.80	71.80	71.80	3,721
2019-08-21	70.20	70.20	70.20	71.80	4,144
2019-08-20	70.20	70.20	70.20	71.80	5,624
2019-08-19	71.90	71.90	71.70	71.70	1,731
2019-08-16	70.20	73.60	70.20	71.90	12,422
2019-08-15	73.00	73.00	73.00	72.50	10,421
2019-08-14	76.00	80.00	74.20	73.70	124,207
2019-08-13	74.00	74.00	74.00	74.50	6,498
2019-08-12	72.00	76.00	72.00	74.50	48,042
2019-08-09	72.80	74.00	72.80	73.00	20,564
2019-08-08	71.00	78.00	71.00	73.50	84,282
2019-08-07	67.00	68.00	67.00	68.90	35,674
2019-08-06	67.00	67.80	67.00	67.50	34,915
2019-08-05	67.00	67.00	67.00	67.90	7,089
2019-08-02	67.00	67.00	67.00	68.50	2,244
2019-08-01	65.20	65.20	65.20	68.00	2,350
2019-07-31	67.00	67.00	67.00	67.00	17,805
2019-07-30	69.00	69.00	67.00	67.00	411
2019-07-29	67.00	68.00	67.00	69.00	23,002
2019-07-26	67.80	68.00	67.80	68.90	41,714
2019-07-25	65.20	65.20	65.20	65.00	18,617
2019-07-24	66.00	66.00	66.00	66.00	5,082
2019-07-23	68.00	68.00	68.00	66.00	21,145
2019-07-22	71.10	71.10	69.00	69.00	1,713
2019-07-19	71.10	71.10	71.10	71.10	784
2019-07-18	71.10	71.10	71.10	71.10	358
2019-07-17	70.00	70.00	69.80	71.10	12,134
2019-07-16	71.90	71.90	69.90	69.90	61,610
2019-07-15	70.00	70.00	70.00	71.90	21,247
2019-07-12	71.90	71.90	71.90	71.90	2,912
2019-07-11	71.90	71.90	71.90	71.90	2,122
2019-07-10	71.90	71.90	71.90	71.90	108
2019-07-09	71.00	71.00	70.00	71.90	7,897
2019-07-08	72.00	72.00	71.00	71.50	7,242
2019-07-05	72.00	72.00	72.00	73.00	6,865
2019-07-04	72.00	72.00	72.00	73.00	4,503
2019-07-03	72.00	72.00	72.00	73.00	6,301
2019-07-02	72.00	72.00	72.00	73.00	4,177
2019-06-28	69.80	69.80	69.80	71.90	252
2019-06-27	75.60	75.60	69.60	71.90	72,931
2019-06-26	76.00	79.00	76.00	77.50	25,740
2019-06-25	74.00	74.00	74.00	75.00	1,536
2019-06-24	72.00	72.00	70.40	73.50	4,418
2019-06-21	72.20	72.20	72.00	75.50	6,598
2019-06-20	72.80	73.20	72.80	75.50	24,573
2019-06-19	73.00	73.00	69.00	71.50	27,837
2019-06-18	73.00	73.00	72.00	73.90	12,489
2019-06-17	74.00	74.00	73.20	73.20	1,238
2019-06-14	73.00	73.00	73.00	74.00	296
2019-06-13	74.00	75.00	74.00	74.00	14,985
2019-06-12	75.00	75.00	75.00	76.00	483
2019-06-11	76.80	76.80	76.80	75.30	1,581
2019-06-10	76.00	76.00	74.20	76.70	24,373
2019-06-07	78.00	78.00	78.00	76.70	1,442
2019-06-06	75.00	75.00	72.60	76.70	25,074
2019-06-05	77.00	77.00	77.00	77.20	5,776
2019-06-04	78.00	78.00	77.50	77.50	0
2019-06-03	75.20	75.20	75.20	78.00	2,168
2019-05-31	77.00	77.00	77.00	77.00	1,973
2019-05-30	74.20	74.20	74.20	77.00	98
2019-05-29	78.00	78.00	77.00	79.00	26,551
2019-05-28	78.50	79.00	78.50	79.00	1,206
2019-05-24	75.20	75.20	75.20	78.50	10,832
2019-05-23	75.20	78.00	75.20	76.60	21,923
2019-05-22	74.00	74.00	74.00	76.00	4,104
2019-05-21	76.20	76.20	65.00	72.40	162,290
2019-05-20	82.30	82.30	80.10	80.10	2,294
2019-05-17	82.00	82.00	82.00	82.30	37,064
2019-05-16	82.50	82.50	82.50	82.50	0
2019-05-15	85.00	85.00	80.00	82.50	7,771
2019-05-14	84.00	86.40	84.00	86.40	4
2019-05-13	84.20	84.20	84.00	84.00	932
2019-05-10	85.00	85.00	85.00	84.20	7,416
2019-05-09	86.20	86.20	83.00	84.00	101,271
2019-05-08	90.50	90.50	89.80	89.80	255
2019-05-07	87.20	87.20	87.20	90.50	161
2019-05-03	90.00	90.00	88.20	89.50	3,202
2019-05-02	86.00	86.00	86.00	86.90	5,261
2019-05-01	84.60	86.00	84.60	86.00	4,768
2019-04-30	86.80	87.00	86.80	84.60	12,233
2019-04-29	82.20	84.80	82.20	83.20	22,385
2019-04-26	89.00	89.00	89.00	89.20	4,346

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.03	19.05%
Darktrace (DARK)	610.40	18.07%
Metals Exploration (MTL)	5.25	10.53%
Krm22 Plc (KRM)	27.50	10%

Share	Price	Change
Indus Gas (INDI)	8.85	-25.32%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Trinity (TRIN)	36.00	-7.69%

Share	Price	Volume
88 Energy (88E)	0.1625	122,753,556
Mosman Oil Gas (MSMN)	0.0175	60,983,420
Tower Resources (TRP)	0.0195	55,295,720
Cap-xx (CPX)	0.095	52,013,316
Supply@me Cap (SYME)	0.026	40,911,379