0E7S.L Share History

0E7S.L Share Price history. The following table shows end-of-day data 0E7S historical share prices for 0E7S.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.

0E7S.L
Share Price 0E7S.L
Charts 0E7S.L
Trades 0E7S.L
History Compare
0E7S.L 0E7S.L
Share News 0E7S.L
RNS 0E7S.L
Accounts

Date	Open	High	Low	Close	Volume
2021-12-30	168.52	168.52	168.52	168.52	0
2021-12-29	168.52	168.52	168.52	168.52	0
2021-12-28	168.52	168.52	168.52	168.52	0
2021-12-27	168.52	168.52	168.52	168.52	0
2021-12-24	168.52	168.52	168.52	168.52	0
2021-12-23	168.60	168.60	168.60	168.60	0
2021-12-22	168.40	168.60	168.40	168.60	544
2021-12-21	168.40	168.60	168.40	168.60	320
2021-12-20	168.40	168.60	168.40	168.60	463
2021-12-17	168.40	168.60	168.40	168.60	2,605
2021-12-16	168.40	168.60	168.40	168.60	187
2021-12-15	168.40	168.60	168.40	168.60	159
2021-12-14	168.40	168.60	168.40	168.60	2,789
2021-12-13	168.40	168.60	168.40	168.60	84
2021-12-10	168.60	168.60	168.60	168.60	23,433
2021-12-09	168.60	169.20	168.60	169.20	157
2021-12-08	168.20	168.20	168.20	168.20	41
2021-12-07	168.20	168.20	168.00	168.00	778
2021-12-06	168.00	168.20	168.00	168.20	290
2021-12-03	168.20	168.20	168.20	168.20	115
2021-12-02	168.00	168.20	168.00	168.20	123
2021-12-01	167.70	168.00	167.70	168.00	3,256
2021-11-30	168.00	168.20	168.00	168.20	298
2021-11-29	167.70	168.00	167.70	168.00	250
2021-11-26	167.70	168.00	167.70	168.00	1,269
2021-11-25	168.20	168.20	168.20	168.20	164
2021-11-24	168.00	168.00	168.00	168.00	147
2021-11-23	168.00	168.00	168.00	168.00	36
2021-11-22	167.70	168.00	167.70	168.00	410
2021-11-19	168.00	168.00	168.00	168.00	203
2021-11-18	168.00	168.00	168.00	168.00	295
2021-11-17	167.70	168.00	167.70	168.00	363
2021-11-16	167.70	168.00	167.70	168.00	62
2021-11-15	168.40	168.40	168.00	168.00	110
2021-11-12	168.00	168.00	168.00	168.00	119
2021-11-11	167.70	168.00	167.70	168.00	220
2021-11-10	167.70	168.00	167.70	168.00	267
2021-11-09	168.00	168.20	168.00	168.20	613
2021-11-08	167.70	168.00	167.70	168.00	0
2021-11-05	167.70	168.20	167.70	168.20	6
2021-11-04	168.00	168.20	168.00	168.20	0
2021-11-03	168.00	168.00	168.00	168.00	186
2021-11-02	168.20	168.20	168.20	168.20	0
2021-11-01	168.40	168.40	168.20	168.20	94
2021-10-29	167.50	168.20	167.50	168.20	256
2021-10-28	167.50	168.20	167.50	168.20	0
2021-10-27	168.40	168.80	168.40	168.80	114
2021-10-26	168.80	168.80	168.80	168.80	14
2021-10-25	168.40	168.60	168.40	168.60	0
2021-10-22	168.40	168.60	168.40	168.60	4,282
2021-10-21	168.40	168.60	168.40	168.60	2,402
2021-10-20	168.40	168.60	168.40	168.60	0
2021-10-19	168.60	168.60	168.60	168.60	213
2021-10-18	168.40	168.60	168.40	168.60	9,030
2021-10-15	168.80	168.80	160.40	168.80	70
2021-10-14	136.00	136.00	136.00	136.00	0
2021-10-13	137.00	137.00	136.00	136.00	6,317
2021-10-12	136.00	136.00	136.00	136.00	0
2021-10-11	136.00	136.00	136.00	136.00	0
2021-10-08	136.00	136.00	136.00	136.00	0
2021-10-07	136.20	136.40	136.20	136.40	0
2021-10-06	137.80	137.80	136.20	136.80	3
2021-10-05	137.80	137.80	136.00	136.00	0
2021-10-04	133.00	136.00	132.20	136.00	10
2021-10-01	132.00	132.20	132.00	132.20	3
2021-09-30	131.30	131.50	131.30	131.50	118
2021-09-29	133.00	133.00	132.00	132.40	0
2021-09-28	129.80	130.70	129.80	130.70	33
2021-09-27	130.10	131.50	130.10	131.10	0
2021-09-24	128.40	131.10	128.40	131.10	120
2021-09-23	130.50	131.30	126.10	131.30	0
2021-09-22	133.00	133.00	131.10	131.10	6,539
2021-09-21	128.80	129.80	128.80	129.80	6,546
2021-09-20	130.90	132.00	130.10	130.10	52
2021-09-17	133.00	133.00	132.00	132.00	0
2021-09-16	131.30	131.30	131.30	131.30	134
2021-09-15	131.50	131.50	129.80	129.80	0
2021-09-14	132.00	132.00	130.10	130.50	6,665
2021-09-13	128.60	129.00	128.00	129.00	60
2021-09-10	132.00	132.00	128.20	128.60	12
2021-09-09	126.30	129.00	126.30	128.00	2,659
2021-09-08	132.00	132.00	129.60	129.60	347
2021-09-07	129.40	129.60	129.40	129.60	0
2021-09-06	126.90	129.20	126.90	129.20	4
2021-09-03	129.40	130.70	129.00	130.70	3
2021-09-02	128.00	128.00	128.00	128.00	78
2021-09-01	129.20	129.20	127.50	128.00	13
2021-08-31	125.40	129.40	125.40	129.40	0
2021-08-30	127.50	127.50	127.50	127.50	0
2021-08-27	124.00	127.50	124.00	127.50	0
2021-08-26	126.10	126.10	124.80	124.80	0
2021-08-25	120.60	125.60	120.60	125.60	175
2021-08-24	126.10	126.10	123.50	124.40	14
2021-08-23	123.70	124.00	123.70	124.00	7
2021-08-20	123.50	125.40	123.50	125.40	1
2021-08-19	125.40	125.40	122.30	124.00	0
2021-08-18	126.10	126.10	125.40	125.40	7,070
2021-08-17	125.60	125.60	122.70	124.80	9
2021-08-16	125.20	125.40	120.00	123.10	142
2021-08-13	126.70	127.70	126.70	127.70	7,268
2021-08-12	126.50	128.00	126.30	128.00	55
2021-08-11	126.90	127.70	125.40	127.30	0
2021-08-10	127.30	127.30	127.30	127.30	0
2021-08-09	126.90	128.60	126.90	128.00	7,295
2021-08-06	134.10	134.10	129.80	129.80	48
2021-08-05	127.50	132.00	126.10	132.00	150
2021-08-04	125.60	126.90	124.20	125.80	6
2021-08-03	122.10	129.00	121.60	126.70	12
2021-08-02	116.80	120.40	116.00	120.40	50
2021-07-30	111.50	111.50	111.50	111.50	0
2021-07-29	112.00	112.00	112.00	112.00	0
2021-07-28	110.50	110.50	110.30	110.30	0
2021-07-27	109.20	110.10	108.60	110.10	0
2021-07-26	106.50	109.20	106.50	109.20	0
2021-07-23	106.50	107.70	106.50	107.50	0
2021-07-22	108.00	108.00	107.70	107.70	0
2021-07-21	107.50	107.50	106.70	106.70	0
2021-07-20	107.50	107.50	106.90	106.90	7,354
2021-07-19	105.15	106.10	103.65	106.10	92
2021-07-16	110.10	110.30	103.50	105.40	47
2021-07-15	106.10	110.10	106.10	110.10	3,273
2021-07-14	106.10	111.10	106.10	111.10	0
2021-07-13	110.70	110.70	110.70	110.70	0
2021-07-12	109.40	112.00	109.40	110.90	0
2021-07-09	113.40	113.40	111.30	112.80	0
2021-07-08	110.10	111.70	109.60	111.70	0
2021-07-07	111.50	112.20	111.50	112.20	7,400
2021-07-06	109.40	111.50	109.40	111.50	160
2021-07-05	108.00	110.10	106.90	110.10	72
2021-07-02	110.10	110.10	109.00	109.00	3,833
2021-07-01	110.10	110.50	110.10	110.50	0
2021-06-30	109.00	110.10	109.00	109.00	5
2021-06-29	108.00	110.10	107.50	108.80	2
2021-06-28	107.30	107.30	107.30	107.30	4
2021-06-25	108.00	108.00	107.70	107.70	5,443
2021-06-24	108.40	108.40	107.30	107.70	97
2021-06-23	106.30	106.30	106.30	106.30	2
2021-06-22	106.10	106.10	105.00	105.00	4,771
2021-06-21	106.10	106.10	105.40	105.40	2
2021-06-18	105.40	105.40	105.40	105.40	4
2021-06-17	104.60	104.80	104.60	104.80	0
2021-06-16	106.10	106.30	105.60	106.30	16
2021-06-15	104.65	104.65	104.65	104.65	25
2021-06-14	104.00	104.25	103.70	104.20	4
2021-06-11	104.00	104.00	103.85	103.85	2
2021-06-10	103.70	104.20	103.70	104.20	0
2021-06-09	104.60	104.60	104.60	104.60	0
2021-06-08	104.00	104.45	104.00	104.40	0
2021-06-07	103.05	103.05	102.70	102.70	39
2021-06-04	104.80	104.80	104.60	104.60	0
2021-06-03	104.20	104.20	104.20	104.20	0
2021-06-02	104.20	104.20	104.20	104.20	4
2021-06-01	106.30	106.30	104.60	104.60	0
2021-05-31	103.05	103.05	103.05	103.05	0
2021-05-28	102.35	105.00	102.35	103.05	144
2021-05-27	107.30	107.30	105.00	105.00	0
2021-05-26	107.30	107.30	106.10	106.10	17
2021-05-25	109.00	109.00	105.60	107.70	0
2021-05-24	105.80	107.30	105.80	107.10	128
2021-05-21	107.30	107.30	106.10	107.30	177
2021-05-20	107.10	107.70	105.80	107.70	135
2021-05-19	109.00	109.00	102.70	106.10	10
2021-05-18	108.40	109.00	108.40	109.00	0
2021-05-17	109.60	109.60	109.00	109.00	2
2021-05-14	107.30	110.10	107.30	110.10	2
2021-05-13	107.30	107.30	102.00	107.30	18
2021-05-12	107.50	107.50	102.20	107.20	0
2021-05-11	106.10	107.50	102.20	106.50	54
2021-05-10	110.10	110.10	103.80	107.60	30
2021-05-07	109.80	109.90	104.60	109.90	0
2021-05-06	109.60	109.60	103.80	109.60	6
2021-05-05	110.10	110.70	105.20	110.10	12
2021-05-04	110.10	110.90	105.40	110.70	58
2021-05-03	110.90	110.90	110.90	110.90	0
2021-04-30	110.10	111.10	105.60	110.90	34
2021-04-29	109.00	111.60	104.60	111.30	4
2021-04-28	109.40	111.60	104.00	111.60	271
2021-04-27	108.00	109.10	103.00	109.10	38
2021-04-26	107.10	109.20	102.40	109.00	37
2021-04-23	105.40	108.90	102.40	108.90	354
2021-04-22	108.40	108.80	102.20	108.80	3
2021-04-21	106.10	106.70	101.00	106.70	7
2021-04-20	105.00	106.70	101.20	106.30	68
2021-04-19	105.00	107.00	101.00	106.80	62
2021-04-16	105.80	106.30	100.80	106.00	14
2021-04-15	106.10	107.60	101.00	107.40	126
2021-04-14	105.80	106.20	100.60	106.20	196
2021-04-13	105.00	106.40	101.00	106.20	84
2021-04-12	105.15	105.90	100.40	105.90	119
2021-04-09	106.90	106.90	101.60	105.60	48
2021-04-08	105.15	105.50	100.40	105.50	84
2021-04-07	108.00	108.00	100.60	105.70	27
2021-04-06	105.40	106.90	100.40	105.70	124
2021-04-05	106.60	106.60	106.60	106.60	0
2021-04-02	106.60	106.60	106.60	106.60	0
2021-04-01	106.50	107.30	101.80	106.60	126
2021-03-31	105.60	106.70	100.60	106.50	36
2021-03-30	107.50	107.50	100.80	106.50	51
2021-03-29	106.90	107.50	100.40	107.20	2,888
2021-03-26	105.00	105.70	99.80	105.30	8
2021-03-25	104.80	105.10	99.20	104.90	3
2021-03-24	104.00	104.00	98.60	103.70	128
2021-03-23	103.10	103.15	98.10	103.10	10
2021-03-22	102.15	103.55	98.20	103.15	68
2021-03-19	103.30	103.35	98.30	102.90	261
2021-03-18	102.50	103.00	97.50	103.00	39
2021-03-17	103.05	103.05	97.80	102.70	7
2021-03-16	103.45	103.45	98.30	102.90	99
2021-03-15	104.00	104.00	98.00	103.10	0
2021-03-12	101.15	102.50	97.40	102.50	94
2021-03-11	104.00	104.00	97.80	103.30	1,333
2021-03-10	101.35	102.95	97.40	102.90	105
2021-03-09	101.35	102.30	97.00	102.30	6
2021-03-08	101.95	102.75	97.60	102.55	16
2021-03-05	101.15	102.90	97.60	102.60	0
2021-03-04	104.60	104.60	99.40	102.60	800
2021-03-03	100.00	102.75	96.00	102.55	134
2021-03-02	99.05	100.00	94.60	99.70	137
2021-03-01	101.55	101.55	96.10	99.75	1,516
2021-02-26	101.20	102.00	96.30	101.80	10
2021-02-25	101.95	101.95	96.00	101.40	2
2021-02-24	101.40	101.40	96.40	100.60	65
2021-02-23	99.45	100.75	95.20	100.70	1,000
2021-02-22	99.45	101.55	96.10	100.15	0
2021-02-19	101.20	101.20	96.20	100.90	0
2021-02-18	101.00	101.20	96.10	101.00	100
2021-02-17	101.95	101.95	95.90	100.60	121
2021-02-16	99.65	101.45	94.80	101.45	0
2021-02-15	100.00	100.00	94.60	99.60	0
2021-02-12	99.25	99.50	94.30	99.10	1
2021-02-11	100.00	100.00	94.10	99.05	223
2021-02-10	100.05	100.10	95.20	98.95	5
2021-02-09	100.00	100.00	94.10	99.65	160
2021-02-08	98.30	99.65	94.70	99.40	94
2021-02-05	101.95	101.95	96.40	99.35	60
2021-02-04	101.95	101.95	96.10	99.55	75
2021-02-03	98.15	101.15	94.20	101.10	16
2021-02-02	99.05	99.70	94.20	99.25	1
2021-02-01	97.95	99.20	94.10	99.05	15
2021-01-29	98.15	98.90	93.70	98.30	13
2021-01-28	99.70	99.70	94.20	98.70	0
2021-01-27	99.45	99.45	94.00	98.90	0
2021-01-26	97.95	100.45	95.00	99.10	32
2021-01-25	101.75	101.75	95.80	99.10	155
2021-01-22	100.00	100.60	95.60	98.35	0
2021-01-21	101.40	101.50	96.40	101.00	34
2021-01-20	100.00	100.60	95.40	100.60	0
2021-01-19	97.95	99.65	94.40	99.50	1
2021-01-18	98.10	99.80	94.60	99.50	0
2021-01-15	101.75	102.15	97.10	98.35	14
2021-01-14	101.95	102.35	96.00	100.45	1
2021-01-13	99.05	101.20	94.30	101.00	3
2021-01-12	97.95	98.15	93.30	98.05	0
2021-01-11	98.15	98.15	93.30	98.15	0
2021-01-08	97.75	98.45	92.90	98.35	3
2021-01-07	97.35	98.65	92.50	98.65	21
2021-01-06	96.80	97.00	92.00	97.00	0
2021-01-05	97.95	97.95	91.90	97.00	0
2021-01-04	94.00	96.00	89.70	95.95	123
2021-01-01	95.70	95.70	95.70	95.70	0
2020-12-31	101.75	101.75	94.80	95.70	2,089
2020-12-30	96.20	102.40	91.70	99.10	1,228
2020-12-29	100.00	102.20	89.10	95.90	1,884
2020-12-28	103.90	103.90	103.90	103.90	0
2020-12-25	103.90	103.90	103.90	103.90	0
2020-12-24	104.20	104.20	98.80	103.90	12
2020-12-23	105.15	105.20	99.90	105.00	13
2020-12-22	101.95	105.40	97.10	105.40	1
2020-12-21	104.80	105.30	100.20	104.65	27
2020-12-18	100.00	105.20	95.50	105.20	117
2020-12-17	99.05	99.70	94.60	99.70	0
2020-12-16	97.95	99.55	94.00	99.40	16
2020-12-15	97.60	98.15	92.80	97.85	93
2020-12-14	95.05	97.40	92.60	97.20	212
2020-12-11	97.95	98.00	93.10	97.95	380
2020-12-10	97.95	97.95	93.10	97.95	2,000
2020-12-09	97.95	98.00	93.20	98.00	2,533
2020-12-08	97.80	97.95	93.10	97.95	30
2020-12-07	97.95	97.95	93.10	97.95	382
2020-12-04	98.10	98.10	93.20	97.95	4
2020-12-03	97.95	98.50	93.60	98.10	281
2020-12-02	97.80	98.50	93.60	98.15	16
2020-12-01	97.60	98.50	93.60	98.10	1,007
2020-11-30	97.60	97.80	93.00	97.80	77
2020-11-27	97.60	98.35	93.50	98.00	0
2020-11-26	97.60	97.80	93.00	97.80	21,412
2020-11-25	97.95	98.00	93.10	97.85	4,600
2020-11-24	97.80	97.85	93.10	97.80	260
2020-11-23	97.75	97.80	93.00	97.80	62
2020-11-20	97.75	97.80	92.90	97.80	20
2020-11-19	97.60	97.80	93.00	97.80	273
2020-11-18	97.80	97.80	93.00	97.80	238
2020-11-17	97.75	97.85	93.10	97.85	143
2020-11-16	97.95	97.95	93.10	97.80	521
2020-11-13	97.75	97.80	93.00	97.80	24
2020-11-12	97.75	97.75	92.90	97.75	133,475
2020-11-11	97.95	98.00	93.20	97.90	366
2020-11-10	97.95	97.95	93.00	97.80	88
2020-11-09	97.80	97.80	93.00	97.80	436
2020-11-06	97.80	97.80	93.00	97.80	84
2020-11-05	97.60	97.80	92.90	97.80	489
2020-11-04	97.60	97.75	92.90	97.75	1,675
2020-11-03	97.60	97.85	93.10	97.80	279
2020-11-02	97.55	97.60	92.80	97.60	14,901
2020-10-30	97.55	97.60	92.80	97.60	17,431
2020-10-29	97.55	97.65	92.90	97.65	38,418
2020-10-28	97.55	97.65	92.90	97.60	62,812
2020-10-27	97.55	97.80	93.00	97.70	2,182
2020-10-26	97.55	97.60	92.80	97.60	1,585
2020-10-23	97.55	97.65	92.90	97.65	1,078
2020-10-22	97.55	97.65	92.90	97.60	1,106
2020-10-21	97.55	97.65	92.90	97.60	717
2020-10-20	97.55	97.80	93.00	97.80	52
2020-10-19	97.55	97.80	92.90	97.65	0
2020-10-16	97.60	97.65	92.90	97.65	186
2020-10-15	97.55	97.85	92.80	97.70	163
2020-10-14	97.55	97.60	92.80	97.60	370
2020-10-13	97.55	97.60	92.80	97.60	1,031
2020-10-12	97.40	97.55	92.70	97.55	2,082
2020-10-09	97.60	97.60	92.80	97.60	567
2020-10-08	97.35	97.45	92.70	97.45	997
2020-10-07	97.35	97.45	92.60	97.45	596
2020-10-06	97.55	97.55	92.70	97.50	388
2020-10-05	97.20	97.45	92.70	97.40	505
2020-10-02	97.20	97.55	92.70	97.55	342
2020-10-01	97.20	97.60	92.60	97.45	671
2020-09-30	97.15	97.55	92.60	97.40	517
2020-09-29	97.20	97.45	92.70	97.45	907
2020-09-28	97.35	97.60	92.80	97.60	639
2020-09-25	97.20	97.40	92.60	97.40	780
2020-09-24	97.40	97.40	92.60	97.40	2,653
2020-09-23	97.20	97.40	92.60	97.40	1,361
2020-09-22	97.35	97.55	92.70	97.45	876
2020-09-21	97.35	97.45	92.70	97.45	280
2020-09-18	97.75	97.75	92.80	97.60	2,377
2020-09-17	97.40	97.45	92.70	97.40	656
2020-09-16	97.60	97.60	92.80	97.60	137
2020-09-15	97.55	97.65	92.90	97.60	412
2020-09-14	97.55	97.65	92.90	97.60	20,050
2020-09-11	97.75	97.75	92.90	97.60	1,222
2020-09-10	97.40	97.60	92.80	97.50	100
2020-09-09	97.40	97.55	92.60	97.50	15
2020-09-08	97.40	97.40	92.60	97.40	13
2020-09-07	97.15	97.40	92.60	97.40	77
2020-09-04	97.20	97.40	92.60	97.40	316
2020-09-03	97.35	97.50	92.70	97.50	144
2020-09-02	97.75	97.75	92.90	97.50	40
2020-09-01	97.40	97.55	92.90	97.50	74
2020-08-28	97.55	97.65	92.90	97.65	0
2020-08-27	97.20	97.55	92.60	97.50	14
2020-08-26	97.35	97.60	92.80	97.35	238
2020-08-25	97.20	97.55	92.60	97.40	20
2020-08-24	97.15	97.25	92.50	97.25	15
2020-08-21	97.35	97.40	92.60	97.30	1
2020-08-20	97.15	97.40	92.60	97.40	20
2020-08-19	97.20	97.20	92.40	97.20	0
2020-08-18	97.40	97.40	92.50	97.25	604
2020-08-17	97.00	97.25	92.40	97.25	6
2020-08-14	97.40	97.40	92.60	97.05	0
2020-08-13	97.35	97.55	92.70	97.55	57
2020-08-12	97.40	97.40	92.50	97.40	15
2020-08-11	97.55	97.95	93.10	97.65	705
2020-08-10	98.10	98.10	93.20	97.80	83
2020-08-07	97.55	97.95	93.00	97.85	675
2020-08-06	97.95	97.95	93.10	97.80	414
2020-08-05	97.55	97.80	92.90	97.65	248
2020-08-04	97.75	97.80	93.00	97.65	6
2020-08-03	97.55	97.75	92.80	97.60	189
2020-07-31	97.55	97.80	92.90	97.80	147
2020-07-30	97.40	97.75	92.90	97.60	348
2020-07-29	97.55	97.60	92.80	97.60	0
2020-07-28	97.40	97.55	92.70	97.55	0
2020-07-27	97.40	97.60	92.80	97.60	85
2020-07-24	97.55	97.60	92.80	97.60	5,333
2020-07-23	97.55	97.60	92.80	97.60	325
2020-07-22	97.40	97.55	92.70	97.55	45,151
2020-07-21	97.40	97.65	92.80	97.65	9,295
2020-07-20	97.35	97.55	92.70	97.40	25,485
2020-07-17	97.35	97.55	92.60	97.40	219
2020-07-16	97.35	97.40	92.60	97.40	393
2020-07-15	97.35	97.35	92.50	97.20	15,670
2020-07-14	97.40	97.55	92.70	97.45	2,175
2020-07-13	97.40	97.60	92.80	97.60	570
2020-07-10	98.15	98.80	93.30	98.25	112,230
2020-07-08	77.05	79.20	73.40	78.20	369
2020-07-07	76.60	77.30	72.60	75.75	78
2020-07-06	74.80	76.40	70.60	76.35	119
2020-07-03	73.45	74.60	70.70	73.95	24
2020-07-02	74.80	75.00	70.20	74.60	202
2020-07-01	73.05	74.25	68.90	73.95	18,378
2020-06-30	74.40	74.40	70.10	72.65	391
2020-06-29	74.00	74.10	70.40	74.25	1,146
2020-06-26	77.05	77.05	72.20	74.75	62
2020-06-25	75.15	75.85	72.10	75.60	4,341
2020-06-24	78.90	78.90	74.10	77.90	250
2020-06-23	75.85	77.90	72.00	77.90	86
2020-06-22	77.25	77.80	74.00	75.95	187
2020-06-19	78.00	78.00	73.60	77.25	407
2020-06-18	79.75	79.85	75.40	76.80	428
2020-06-17	79.45	79.70	75.10	79.70	490
2020-06-16	78.00	80.40	74.70	79.70	34
2020-06-15	76.20	77.60	72.60	77.05	1,294
2020-06-12	75.05	78.50	71.90	77.10	2,876
2020-06-11	77.25	77.25	72.50	76.05	77
2020-06-10	77.55	78.55	73.20	78.30	316
2020-06-09	78.20	78.20	73.80	76.80	39
2020-06-08	80.00	80.00	74.30	77.50	1,152
2020-06-05	79.05	79.45	74.80	77.70	74
2020-06-04	74.10	77.60	72.00	77.25	1,441
2020-06-03	77.65	78.25	73.70	76.25	259
2020-06-02	75.05	77.00	68.20	76.55	2,203
2020-06-01	73.65	74.15	68.80	71.40	117
2020-05-29	71.15	72.00	68.00	71.70	88
2020-05-28	74.00	74.00	69.40	71.70	417
2020-05-27	70.20	72.40	68.60	71.60	0
2020-05-26	70.00	73.10	66.10	71.60	350
2020-05-22	66.80	67.35	63.10	65.50	0
2020-05-21	68.20	68.20	63.90	65.50	1
2020-05-20	70.00	70.00	65.60	66.90	248
2020-05-19	74.00	74.00	67.10	70.45	0
2020-05-18	70.50	70.50	65.90	68.80	0
2020-05-15	68.30	68.30	63.90	67.50	0
2020-05-14	67.75	68.90	65.50	66.70	71
2020-05-13	70.40	70.40	65.70	69.50	0
2020-05-12	73.85	73.85	68.10	69.90	93
2020-05-11	74.00	74.00	69.40	71.95	133
2020-05-07	70.70	71.35	67.80	71.10	0
2020-05-06	70.00	72.20	68.60	71.50	7
2020-05-05	74.00	74.00	69.40	72.15	0
2020-05-04	72.70	73.85	67.20	72.50	20
2020-05-01	70.40	70.40	70.40	70.40	0
2020-04-30	68.00	71.65	65.00	68.15	7
2020-04-29	64.50	68.20	61.90	68.15	0
2020-04-28	65.55	67.20	63.00	65.90	24
2020-04-27	67.55	67.75	64.40	65.90	0
2020-04-24	66.30	68.30	64.40	66.40	23
2020-04-23	69.05	69.05	64.40	68.10	244
2020-04-22	65.05	67.95	63.50	67.80	0
2020-04-21	68.30	68.45	64.50	67.80	546
2020-04-20	69.45	69.45	65.80	68.85	38
2020-04-17	66.50	70.30	62.50	69.75	308
2020-04-16	65.05	66.40	62.30	65.30	216
2020-04-15	67.05	67.25	63.40	64.95	0
2020-04-14	68.40	68.40	62.60	63.95	0
2020-04-10	63.05	63.95	63.05	63.95	0
2020-04-09	63.05	65.60	61.50	63.95	21
2020-04-08	69.05	69.05	63.25	63.95	0
2020-04-07	64.90	67.40	61.90	64.70	0
2020-04-06	63.45	65.15	60.40	59.65	0
2020-04-03	62.00	62.05	59.00	60.70	184
2020-04-03	62.00	62.05	59.00	59.65	315
2020-04-02	60.30	60.70	60.70	60.70	521
2020-04-02	60.30	62.05	57.20	59.65	21
2020-04-01	58.60	59.65	59.65	59.65	1,149
2020-04-01	58.60	60.25	56.10	58.85	749
2020-03-31	57.55	60.15	55.30	58.85	3,409
2020-03-31	57.55	60.15	55.30	57.35	1,667
2020-03-30	56.10	58.20	55.30	57.35	459
2020-03-30	56.10	58.20	55.30	58.15	200
2020-03-28	60.00	60.00	58.15	58.15	0
2020-03-27	60.00	60.75	56.70	58.95	3
2020-03-26	60.10	60.10	55.70	58.15	894
2020-03-25	59.65	65.45	56.45	55.55	0
2020-03-24	53.15	56.75	52.40	53.65	0
2020-03-23	52.50	53.90	48.95	52.75	17
2020-03-20	57.05	57.05	53.30	53.45	157
2020-03-19	54.50	56.05	51.80	54.15	514
2020-03-18	51.53	55.15	49.15	51.35	0
2020-03-17	50.00	53.60	49.30	51.28	706
2020-03-16	60.00	60.00	47.20	60.05	1,099
2020-03-13	60.00	64.10	59.30	62.45	108
2020-03-12	70.00	70.00	62.25	71.45	1,441
2020-03-11	72.00	73.75	69.10	72.45	767
2020-03-10	70.10	74.55	68.20	71.10	133
2020-03-09	76.80	77.20	70.00	79.90	2,047
2020-03-06	80.20	80.20	75.70	79.90	317
2020-03-05	83.35	83.35	77.70	80.40	277
2020-03-04	81.05	82.10	77.60	82.40	178
2020-03-03	87.05	87.05	79.50	80.85	2,305
2020-03-02	81.15	82.95	78.10	80.20	3,191
2020-02-28	80.20	80.60	76.10	81.55	6,601
2020-02-27	83.25	83.25	78.80	83.95	481
2020-02-26	81.15	83.75	77.60	83.85	230
2020-02-25	80.80	84.70	79.20	83.15	1,734
2020-02-24	85.05	86.60	82.30	88.70	158
2020-02-21	88.40	88.90	83.30	88.70	128
2020-02-20	88.00	88.45	84.10	87.10	461
2020-02-19	88.20	89.25	83.60	88.90	109
2020-02-18	86.00	88.00	82.10	87.80	312
2020-02-17	85.75	86.00	81.40	85.90	942
2020-02-14	85.35	86.95	82.70	86.05	503
2020-02-13	86.50	86.75	82.50	85.95	141
2020-02-12	88.50	88.50	83.80	87.45	370
2020-02-11	85.45	88.10	81.80	87.75	377
2020-02-10	82.80	84.75	78.20	84.75	1,211
2020-02-07	85.45	85.45	81.10	82.95	778
2020-02-06	85.05	86.05	81.60	85.10	429
2020-02-05	84.10	84.85	80.10	84.35	1,642
2020-02-04	84.00	84.35	79.90	84.35	137
2020-02-03	84.70	85.55	81.30	84.40	405
2020-01-31	84.80	86.05	81.50	85.50	166
2020-01-30	89.35	89.35	83.70	85.50	214
2020-01-29	89.45	90.45	86.00	89.50	13
2020-01-28	89.15	90.70	85.30	90.35	36
2020-01-27	88.50	90.15	85.10	89.75	1,078
2020-01-24	89.45	91.45	84.60	91.40	72
2020-01-23	89.05	89.45	85.00	88.40	154
2020-01-22	89.05	89.05	84.30	88.55	353
2020-01-21	87.55	88.40	82.40	88.40	1,220
2020-01-20	87.35	87.35	82.80	86.60	796
2020-01-17	86.30	87.70	83.20	87.35	861
2020-01-16	87.05	88.35	83.70	86.80	622
2020-01-15	90.20	90.20	85.30	87.65	473
2020-01-14	90.80	90.80	85.70	89.80	776
2020-01-13	89.45	89.65	84.50	89.30	1,999
2020-01-10	92.00	92.60	87.60	90.35	65
2020-01-09	94.00	94.85	89.20	92.30	684
2020-01-08	92.10	93.60	89.00	93.20	15
2020-01-07	94.30	95.90	89.00	92.75	233
2020-01-06	93.45	94.60	89.90	94.25	17
2020-01-03	95.50	95.50	90.80	94.75	192
2020-01-02	96.00	96.00	90.10	95.00	207
2020-01-01	94.10	94.10	93.85	93.85	0
2019-12-31	94.10	94.30	89.60	93.85	303
2019-12-30	97.00	97.00	91.70	94.30	159
2019-12-27	96.20	96.60	91.30	96.25	479
2019-12-25	95.50	95.80	95.50	95.80	0
2019-12-24	95.50	95.80	91.10	95.80	44
2019-12-23	97.40	97.55	92.60	95.35	171
2019-12-20	97.20	97.95	93.10	97.65	138
2019-12-19	97.00	99.70	92.80	97.45	1,200
2019-12-18	94.70	98.55	90.40	97.65	1,057
2019-12-17	94.00	94.00	88.90	93.60	10
2019-12-16	92.00	93.05	87.30	92.90	124
2019-12-13	92.00	93.05	87.60	91.35	573
2019-12-12	89.85	91.65	84.80	91.35	488
2019-12-11	89.05	89.50	85.00	89.35	743
2019-12-10	88.80	89.65	85.20	89.40	180
2019-12-09	90.50	90.50	84.70	89.40	1,410
2019-12-06	87.45	89.80	83.80	89.15	391
2019-12-05	89.05	89.65	84.90	89.40	151
2019-12-04	89.15	89.75	84.70	89.40	392
2019-12-03	87.55	89.05	84.10	88.90	1,363
2019-12-02	89.65	89.65	84.40	88.85	297
2019-11-29	89.15	89.15	84.50	88.65	1,390
2019-11-28	89.15	89.30	84.50	88.90	528
2019-11-27	90.00	90.00	84.90	88.95	719
2019-11-26	88.70	88.85	84.10	88.75	658
2019-11-25	86.60	88.85	82.10	88.65	1,711
2019-11-22	90.00	90.00	85.10	86.40	2,501
2019-11-21	89.15	89.15	83.90	88.70	462
2019-11-20	90.00	90.00	85.30	88.80	1,298
2019-11-19	88.00	89.50	83.50	89.20	152
2019-11-18	85.05	87.00	81.50	86.85	1,753
2019-11-15	79.55	84.05	74.80	83.70	1,224
2019-11-14	80.50	80.50	76.10	78.80	143
2019-11-13	80.00	80.15	76.20	79.50	132
2019-11-12	78.30	80.55	74.80	80.10	876
2019-11-11	78.50	79.25	75.20	78.85	396
2019-11-08	81.05	81.05	76.50	78.50	262
2019-11-07	81.05	81.15	77.00	80.05	1,328
2019-11-06	75.25	81.00	71.50	81.00	2,690
2019-11-05	75.45	76.00	72.10	75.45	100
2019-11-04	75.05	78.30	72.40	76.15	449
2019-11-01	79.75	79.75	72.50	75.30	1,417
2019-10-31	74.00	76.90	70.20	76.60	3,956
2019-10-30	75.05	75.20	71.20	73.70	1,007
2019-10-29	76.80	76.85	73.10	77.00	957
2019-10-28	77.55	78.75	74.30	77.00	570
2019-10-25	80.00	80.00	74.70	77.50	487
2019-10-24	77.65	77.90	73.80	77.85	1,381
2019-10-23	78.00	80.50	76.50	77.90	0
2019-10-22	80.00	80.75	76.40	80.25	7
2019-10-21	78.30	79.75	75.00	79.75	35
2019-10-18	80.80	80.80	75.80	78.30	133
2019-10-17	83.05	83.05	77.60	79.40	58
2019-10-16	79.45	82.00	75.90	81.50	321
2019-10-15	80.00	80.75	76.60	80.05	50
2019-10-14	80.20	80.55	76.60	80.05	104
2019-10-11	78.50	80.30	74.10	80.15	477
2019-10-10	76.20	78.10	72.30	77.85	79
2019-10-09	75.55	76.75	71.80	76.15	324
2019-10-08	75.75	76.50	71.90	75.90	89
2019-10-07	76.20	76.25	72.40	75.50	570
2019-10-04	74.90	77.20	70.80	75.70	10,853
2019-10-03	75.35	75.65	71.90	72.95	1,177
2019-10-02	77.55	77.85	74.00	75.95	491
2019-10-01	77.75	78.15	73.60	77.65	25,831
2019-09-30	78.80	78.80	73.90	77.10	197
2019-09-27	77.05	77.50	72.90	77.35	502
2019-09-26	77.25	77.30	72.90	76.70	107
2019-09-25	75.45	77.25	73.40	76.35	0
2019-09-24	78.20	78.20	74.30	77.75	3,600
2019-09-23	79.35	79.35	74.90	77.20	776
2019-09-20	78.70	79.35	74.40	79.35	0
2019-09-19	79.75	79.75	75.00	77.05	2,251
2019-09-18	77.55	79.30	73.30	78.85	883
2019-09-17	74.30	77.25	70.50	77.05	1,223
2019-09-16	77.05	77.05	73.20	74.00	212
2019-09-13	76.00	76.45	71.40	75.45	2,904
2019-09-12	76.00	76.00	71.40	74.60	5,043
2019-09-11	76.00	76.00	70.60	73.70	3,690
2019-09-10	75.35	75.35	70.70	73.65	945
2019-09-09	79.85	79.85	73.75	73.75	2,107
2019-09-06	80.00	80.00	75.00	77.00	2,510
2019-09-05	79.05	79.05	74.10	78.45	2,812
2019-09-04	83.05	83.05	73.50	76.65	2,296
2019-09-03	93.35	93.45	88.80	92.30	154
2019-09-02	94.60	94.95	89.90	92.70	402
2019-08-30	92.60	94.95	88.60	93.60	87
2019-08-29	94.20	94.30	89.70	93.75	0
2019-08-28	95.05	95.55	90.90	93.75	22
2019-08-27	98.70	98.70	92.20	95.25	956
2019-08-23	97.00	100.50	95.10	100.60	283
2019-08-22	102.55	102.55	96.00	100.60	1,012
2019-08-21	99.85	101.95	96.20	101.80	439
2019-08-20	102.55	102.55	96.40	101.30	813
2019-08-19	102.75	102.75	96.70	101.90	146
2019-08-16	97.15	100.45	92.50	100.40	152
2019-08-15	97.00	98.45	93.30	96.65	473
2019-08-14	99.05	100.50	95.20	98.30	440
2019-08-13	99.50	101.00	96.00	99.90	901
2019-08-12	101.35	102.40	96.50	100.35	0
2019-08-09	102.75	102.75	96.90	101.00	426
2019-08-08	103.05	103.05	97.20	102.00	2,161
2019-08-07	102.35	102.35	97.20	100.25	528
2019-08-06	97.35	101.25	94.90	99.60	1,093
2019-08-05	105.80	105.80	100.00	101.65	822
2019-08-02	110.50	110.50	104.40	105.20	1,380
2019-08-01	109.20	111.20	104.00	111.10	555
2019-07-31	109.40	109.50	104.00	108.60	0
2019-07-30	109.40	110.20	104.40	108.20	2,000
2019-07-29	113.60	113.60	107.40	110.10	340
2019-07-26	108.60	112.70	102.40	112.70	778
2019-07-25	107.30	107.40	102.20	107.30	100
2019-07-24	108.00	108.00	101.20	106.70	272
2019-07-23	106.10	107.00	101.80	106.30	4
2019-07-22	103.05	105.90	100.20	105.70	1,216
2019-07-19	105.40	106.90	101.60	105.70	941
2019-07-18	108.00	108.00	101.20	105.40	1,010
2019-07-17	107.30	107.30	101.20	106.00	3,723
2019-07-16	106.10	106.50	101.00	106.00	1,359
2019-07-15	110.70	110.70	103.00	105.50	400
2019-07-12	105.00	107.60	101.60	107.10	57
2019-07-11	110.10	110.10	103.80	106.20	2,071
2019-07-10	106.90	108.20	102.80	107.40	3,183
2019-07-09	109.00	111.90	103.20	107.10	125
2019-07-08	108.80	108.80	102.80	108.70	1,467
2019-07-05	106.90	108.00	102.40	108.00	703
2019-07-04	106.10	107.60	101.20	107.60	87
2019-07-03	105.00	106.70	98.90	106.50	110
2019-07-02	106.70	107.30	101.20	105.10	101
2019-07-01	105.60	107.60	99.90	106.80	114
2019-06-28	102.35	105.60	97.00	105.10	202
2019-06-27	98.75	101.80	95.30	101.80	326
2019-06-26	102.55	102.55	96.40	101.50	0
2019-06-25	96.25	102.00	91.10	101.40	831
2019-06-24	101.55	101.55	94.10	95.65	4
2019-06-21	98.55	99.65	94.70	98.50	12
2019-06-20	98.35	100.05	93.70	98.50	205
2019-06-19	99.70	101.40	94.50	98.55	987
2019-06-18	97.75	100.40	93.50	100.20	6,533
2019-06-17	98.35	99.85	94.90	98.55	401
2019-06-14	102.75	102.75	96.40	99.00	0
2019-06-13	100.00	101.45	96.20	100.95	504
2019-06-12	100.65	101.10	95.70	100.70	195
2019-06-11	99.50	100.20	95.10	100.20	571
2019-06-10	100.60	100.60	94.10	97.95	61
2019-06-07	98.15	100.25	93.00	99.30	6
2019-06-06	96.45	98.75	92.30	98.75	829
2019-06-05	95.50	99.00	90.90	96.70	86
2019-06-04	94.70	95.65	90.40	95.35	1,369
2019-06-03	94.00	96.10	91.20	95.50	1,247
2019-05-31	97.35	99.70	92.00	98.30	109
2019-05-30	99.10	99.10	93.30	98.30	400
2019-05-29	97.75	100.60	95.20	98.10	448
2019-05-28	99.85	101.60	94.70	101.60	996
2019-05-24	100.00	100.00	95.00	98.60	195
2019-05-23	101.95	101.95	96.40	100.40	1,847
2019-05-22	101.95	101.95	96.60	101.50	43
2019-05-21	101.15	102.30	96.60	101.45	0
2019-05-20	104.80	104.80	98.70	101.90	1,200
2019-05-17	101.75	104.05	96.00	103.50	936
2019-05-16	100.40	101.70	95.40	101.70	0
2019-05-15	100.00	100.50	93.80	100.50	1,041
2019-05-14	96.65	99.00	91.40	98.70	1,693
2019-05-13	99.25	99.70	94.80	97.20	150
2019-05-10	99.25	102.20	95.30	101.05	67
2019-05-09	100.40	101.40	95.90	101.00	718
2019-05-08	101.00	101.75	96.70	101.30	89
2019-05-07	100.80	101.20	96.00	101.10	289
2019-05-03	103.70	103.70	97.80	102.90	430

Share	Price	Change
Fletcher King (FLK)	45.50	30%
Ondine Biomed (OBI)	6.50	26.83%
Helix Exploration (HEX)	16.25	25%
Ceps (CEPS)	20.00	14.29%
Roadside Real (ROAD)	9.25	12.8%

Share	Price	Change
Mirriad Advertising (MIRI)	1.325	-39.08%
Indus Gas (INDI)	9.75	-18.75%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Tower Resources (TRP)	0.0215	128,802,891
Mosman Oil Gas (MSMN)	0.019	90,648,619
Echo Energy (ECHO)	0.0031	65,206,678
Premier African Minerals (PREM)	0.1925	64,881,454
Baron Oil (BOIL)	0.065	63,165,530