0LA6.L Share History

0LA6.L Share Price history. The following table shows end-of-day data 0LA6 historical share prices for 0LA6.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.

0LA6.L
Share Price 0LA6.L
Charts 0LA6.L
Trades 0LA6.L
History Compare
0LA6.L 0LA6.L
Share News 0LA6.L
RNS 0LA6.L
Accounts

Date	Open	High	Low	Close	Volume
2023-08-11	32.44	32.44	32.44	32.44	0
2023-08-10	32.44	32.44	32.44	32.44	0
2023-08-09	32.44	32.44	32.44	32.44	0
2023-08-08	32.44	32.44	32.44	32.44	0
2023-08-07	32.44	32.44	32.44	32.44	0
2023-08-04	32.44	32.44	32.44	32.44	0
2023-08-03	32.44	32.44	32.44	32.44	0
2023-08-02	32.44	32.44	32.44	32.44	0
2023-08-01	32.44	32.44	32.44	32.44	0
2023-07-31	32.44	32.44	32.44	32.44	0
2023-07-28	32.44	32.44	32.44	32.44	0
2023-07-27	32.44	32.44	32.44	32.44	0
2023-07-26	32.44	32.44	32.44	32.44	0
2023-07-25	32.44	32.44	32.44	32.44	0
2023-07-24	32.44	32.44	32.44	32.44	0
2023-07-21	32.44	32.44	32.44	32.44	0
2023-07-20	32.44	32.44	32.44	32.44	0
2023-07-19	32.44	32.44	32.44	32.44	0
2023-07-18	32.44	32.44	32.44	32.44	0
2023-07-17	32.44	32.44	32.44	32.44	0
2023-07-14	32.44	32.44	32.44	32.44	0
2023-07-13	32.44	32.44	32.44	32.44	0
2023-07-12	32.44	32.44	32.44	32.44	0
2023-07-11	32.44	32.44	32.44	32.44	0
2023-07-10	32.44	32.44	32.44	32.44	0
2023-07-07	32.44	32.44	32.44	32.44	0
2023-07-06	32.44	32.44	32.44	32.44	0
2023-07-05	32.44	32.44	32.44	32.44	0
2023-07-04	32.44	32.44	32.44	32.44	0
2023-07-03	32.44	32.44	32.44	32.44	0
2023-06-30	32.44	32.44	32.44	32.44	0
2023-06-29	32.44	32.44	32.44	32.44	0
2023-06-28	32.44	32.44	32.44	32.44	0
2023-06-27	32.44	32.44	32.44	32.44	0
2023-06-26	32.44	32.44	32.44	32.44	0
2023-06-23	32.44	32.44	32.44	32.44	0
2023-06-22	32.44	32.44	32.44	32.44	0
2023-06-21	32.44	32.44	32.44	32.44	0
2023-06-20	32.44	32.44	32.44	32.44	0
2023-06-19	32.44	32.44	32.44	32.44	0
2023-06-16	32.44	32.44	32.44	32.44	0
2023-06-15	32.44	32.44	32.44	32.44	0
2023-06-14	32.44	32.44	32.44	32.44	0
2023-06-13	32.44	32.44	32.44	32.44	0
2023-06-12	32.44	32.44	32.44	32.44	0
2023-06-09	32.44	32.44	32.44	32.44	0
2023-06-08	32.44	32.44	32.44	32.44	0
2023-06-07	32.44	32.44	32.44	32.44	0
2023-06-06	32.44	32.44	32.44	32.44	0
2023-06-05	32.44	32.44	32.44	32.44	0
2023-06-02	32.44	32.44	32.44	32.44	0
2023-06-01	32.44	32.44	32.44	32.44	0
2023-05-31	32.44	32.44	32.44	32.44	0
2023-05-30	32.44	32.44	32.44	32.44	0
2023-05-29	32.44	32.44	32.44	32.44	0
2023-05-26	32.44	32.44	32.44	32.44	0
2023-05-25	32.44	32.44	32.44	32.44	0
2023-05-24	32.44	32.44	32.44	32.44	0
2023-05-23	32.44	32.44	32.44	32.44	0
2023-05-22	32.44	32.44	32.44	32.44	0
2023-05-19	32.44	32.44	32.44	32.44	0
2023-05-18	32.44	32.44	32.44	32.44	0
2023-05-17	32.44	32.44	32.44	32.44	0
2023-05-16	32.44	32.44	32.44	32.44	0
2023-05-15	32.44	32.44	32.44	32.44	0
2023-05-12	32.44	32.44	32.44	32.44	0
2023-05-11	32.44	32.44	32.44	32.44	0
2023-05-10	32.44	32.44	32.44	32.44	0
2023-05-09	32.44	32.44	32.44	32.44	0
2023-05-08	32.44	32.44	32.44	32.44	0
2023-05-05	32.44	32.44	32.44	32.44	0
2023-05-04	32.44	32.44	32.44	32.44	0
2023-05-03	32.44	32.44	32.44	32.44	0
2023-05-02	32.44	32.44	32.44	32.44	0
2023-05-01	32.44	32.44	32.44	32.44	0
2023-04-28	32.44	32.44	32.44	32.44	0
2023-04-27	32.44	32.44	32.44	32.44	0
2023-04-26	32.44	32.44	32.44	32.44	0
2023-04-25	32.44	32.44	32.44	32.44	0
2023-04-24	32.44	32.44	32.44	32.44	0
2023-04-21	32.44	32.44	32.44	32.44	0
2023-04-20	32.44	32.44	32.44	32.44	0
2023-04-19	32.44	32.44	32.44	32.44	0
2023-04-18	32.44	32.44	32.44	32.44	0
2023-04-17	32.44	32.44	32.44	32.44	0
2023-04-14	32.44	32.44	32.44	32.44	0
2023-04-13	32.44	32.44	32.44	32.44	0
2023-04-12	32.44	32.44	32.44	32.44	0
2023-04-11	32.44	32.44	32.44	32.44	0
2023-04-10	32.44	32.44	32.44	32.44	0
2023-04-07	32.44	32.44	32.44	32.44	0
2023-04-06	32.44	32.44	32.44	32.44	0
2023-04-05	32.44	32.44	32.44	32.44	0
2023-04-04	32.44	32.44	32.44	32.44	0
2023-04-03	32.44	32.44	32.44	32.44	0
2023-03-31	32.44	32.44	32.44	32.44	0
2023-03-30	32.44	32.44	32.44	32.44	0
2023-03-29	32.44	32.44	32.44	32.44	0
2023-03-28	32.44	32.44	32.44	32.44	0
2023-03-27	32.44	32.44	32.44	32.44	0
2023-03-24	32.44	32.44	32.44	32.44	0
2023-03-23	32.44	32.44	32.44	32.44	0
2023-03-22	32.44	32.44	32.44	32.44	0
2023-03-21	32.44	32.44	32.44	32.44	0
2023-03-20	32.44	32.44	32.44	32.44	0
2023-03-17	32.44	32.44	32.44	32.44	0
2023-03-16	32.44	32.44	32.44	32.44	0
2023-03-15	32.44	32.44	32.44	32.44	0
2023-03-14	32.44	32.44	32.44	32.44	0
2023-03-13	32.44	32.44	32.44	32.44	0
2023-03-10	32.44	32.44	32.44	32.44	0
2023-03-09	32.44	32.44	32.44	32.44	0
2023-03-08	32.44	32.44	32.44	32.44	0
2023-03-07	32.44	32.44	32.44	32.44	0
2023-03-06	32.44	32.44	32.44	32.44	0
2023-03-03	32.44	32.44	32.44	32.44	0
2023-03-02	32.44	32.44	32.44	32.44	0
2023-03-01	32.44	32.44	32.44	32.44	0
2023-02-28	32.44	32.44	32.44	32.44	0
2023-02-27	32.44	32.44	32.44	32.44	0
2023-02-24	32.44	32.44	32.44	32.44	0
2023-02-23	32.44	32.44	32.44	32.44	0
2023-02-22	32.44	32.44	32.44	32.44	0
2023-02-21	32.44	32.44	32.44	32.44	0
2023-02-20	32.44	32.44	32.44	32.44	0
2023-02-17	32.44	32.44	32.44	32.44	0
2023-02-16	32.44	32.44	32.44	32.44	0
2023-02-15	32.44	32.44	32.44	32.44	0
2023-02-14	32.44	32.44	32.44	32.44	0
2023-02-13	32.44	32.44	32.44	32.44	0
2023-02-10	32.44	32.44	32.44	32.44	0
2023-02-09	32.44	32.44	32.44	32.44	0
2023-02-08	32.44	32.44	32.44	32.44	0
2023-02-07	32.44	32.44	32.44	32.44	0
2023-02-06	32.44	32.44	32.44	32.44	0
2023-02-03	32.44	32.44	32.44	32.44	0
2023-02-02	32.44	32.44	32.44	32.44	126
2023-02-01	32.17	32.17	32.17	32.17	251
2023-01-31	32.15	32.15	32.15	32.15	1,013
2023-01-30	32.15	32.15	32.15	32.15	100
2023-01-27	32.15	32.15	32.15	32.15	39
2023-01-26	32.15	32.15	32.15	32.15	124
2023-01-25	32.16	32.16	32.16	32.16	20,197
2023-01-24	32.32	32.32	32.32	32.32	2
2023-01-23	32.32	32.32	32.32	32.32	260
2023-01-20	32.13	32.13	32.13	32.13	1,148
2023-01-19	32.02	32.02	32.02	32.02	40
2023-01-18	31.90	31.90	31.90	31.90	0
2023-01-17	31.90	31.90	31.90	31.90	871
2023-01-16	32.13	32.13	32.13	32.13	0
2023-01-13	32.13	32.13	32.13	32.13	0
2023-01-12	32.13	32.13	32.13	32.13	509
2023-01-11	32.13	32.13	32.13	32.13	49
2023-01-10	32.08	32.08	32.08	32.08	0
2023-01-09	32.08	32.08	32.08	32.08	419
2023-01-06	32.08	32.08	32.08	32.08	261
2023-01-05	32.07	32.07	32.07	32.07	65
2023-01-04	31.95	31.95	31.95	31.95	264
2023-01-03	32.20	32.20	32.20	32.20	1,192
2023-01-02	32.02	32.02	32.02	32.02	0
2022-12-30	32.02	32.02	32.02	32.02	74
2022-12-29	32.02	32.02	32.02	32.02	429
2022-12-28	32.02	32.02	32.02	32.02	318
2022-12-27	32.00	32.00	32.00	32.00	0
2022-12-26	32.00	32.00	32.00	32.00	0
2022-12-23	32.00	32.00	32.00	32.00	100
2022-12-22	32.00	32.00	32.00	32.00	110
2022-12-21	32.00	32.00	32.00	32.00	108
2022-12-20	32.00	32.00	32.00	32.00	545
2022-12-19	31.95	31.95	31.95	31.95	170
2022-12-16	31.95	31.95	31.95	31.95	266
2022-12-15	31.95	31.95	31.95	31.95	52
2022-12-14	32.02	32.02	32.02	32.02	420
2022-12-13	32.02	32.02	32.02	32.02	25
2022-12-12	32.02	32.02	32.02	32.02	4,302
2022-12-09	31.41	31.41	31.41	31.41	4
2022-12-08	31.41	31.41	31.41	31.41	30
2022-12-07	31.41	31.41	31.41	31.41	0
2022-12-06	31.41	31.41	31.41	31.41	0
2022-12-05	31.41	31.41	31.41	31.41	0
2022-12-02	31.41	31.41	31.41	31.41	541
2022-12-01	31.41	31.41	31.41	31.41	115
2022-11-30	31.73	31.73	31.73	31.73	232
2022-11-29	31.86	31.86	31.86	31.86	10
2022-11-28	31.85	31.85	31.85	31.85	7,205
2022-11-25	31.96	31.96	31.96	31.96	85
2022-11-24	32.02	32.02	32.02	32.02	0
2022-11-23	31.57	31.57	31.57	31.57	997
2022-11-22	31.95	31.95	31.95	31.95	10
2022-11-21	31.83	31.83	31.83	31.83	30
2022-11-18	31.64	31.64	31.64	31.64	106
2022-11-17	31.88	31.88	31.88	31.88	1,038
2022-11-16	31.66	31.66	31.66	31.66	550
2022-11-15	31.41	31.41	31.41	31.41	1,975
2022-11-14	31.89	31.89	31.89	31.89	375
2022-11-11	31.48	31.48	31.48	31.48	265
2022-11-10	31.70	31.70	31.70	31.70	100
2022-11-09	31.74	31.74	31.74	31.74	200
2022-11-08	31.74	31.74	31.74	31.74	303
2022-11-07	31.34	31.34	31.34	31.34	222
2022-11-04	31.65	31.65	31.65	31.65	25,694
2022-11-03	31.65	31.65	31.65	31.65	174
2022-11-02	31.72	31.72	31.72	31.72	303
2022-11-01	31.80	31.80	31.80	31.80	210
2022-10-31	32.10	32.10	32.10	32.10	1,472
2022-10-28	31.69	31.69	31.69	31.69	333
2022-10-27	31.75	31.75	31.75	31.75	209
2022-10-26	31.75	31.75	31.75	31.75	85
2022-10-25	31.75	31.75	31.75	31.75	45,653
2022-10-24	31.75	31.75	31.75	31.75	118,222
2022-10-21	31.42	31.42	31.42	31.42	1,028
2022-10-20	31.43	31.43	31.43	31.43	626
2022-10-19	31.67	31.67	31.67	31.67	150
2022-10-18	30.78	30.78	30.78	30.78	89,080
2022-10-17	30.78	30.78	30.78	30.78	123,138
2022-10-14	30.78	30.78	30.78	30.78	173,688
2022-10-13	30.78	30.78	30.78	30.78	400
2022-10-12	30.78	30.78	30.78	30.78	38
2022-10-11	31.56	31.56	31.56	31.56	103
2022-10-10	31.56	31.56	31.56	31.56	327
2022-10-07	31.56	31.56	31.56	31.56	666
2022-10-06	31.79	31.79	31.79	31.79	763
2022-10-05	31.33	31.33	31.33	31.33	64,230
2022-10-04	31.33	31.33	31.33	31.33	4,261
2022-10-03	31.69	31.69	31.69	31.69	1,008
2022-09-30	31.69	31.69	31.69	31.69	1,473
2022-09-29	30.69	30.69	30.69	30.69	1,259
2022-09-28	31.64	31.64	31.64	31.64	645
2022-09-27	31.71	31.71	31.71	31.71	1,822
2022-09-26	30.91	30.91	30.91	30.91	992
2022-09-23	31.97	31.97	31.97	31.97	2,984
2022-09-22	31.97	31.97	31.97	31.97	16,229
2022-09-21	31.97	31.97	31.97	31.97	265
2022-09-20	31.96	31.96	31.96	31.96	1,468
2022-09-19	32.12	32.12	32.12	32.12	0
2022-09-16	32.12	32.12	32.12	32.12	24,862
2022-09-15	32.30	32.30	32.30	32.30	19,101
2022-09-14	26.76	26.76	26.76	26.76	1,620
2022-09-13	27.50	27.50	27.50	27.50	6,865
2022-09-12	27.50	27.50	27.50	27.50	220
2022-09-09	27.50	27.50	27.50	27.50	5,933
2022-09-08	27.32	27.32	27.32	27.32	703
2022-09-07	26.70	26.70	26.70	26.70	35
2022-09-06	26.70	26.70	26.70	26.70	1,034
2022-09-05	26.82	26.82	26.82	26.82	0
2022-09-02	26.70	26.70	26.70	26.70	291
2022-09-01	26.70	26.70	26.70	26.70	627
2022-08-31	27.39	27.39	27.39	27.39	3,025
2022-08-30	27.39	27.39	27.39	27.39	405
2022-08-29	27.61	27.61	27.61	27.61	0
2022-08-26	27.61	27.61	27.61	27.61	956
2022-08-25	27.65	27.65	27.65	27.65	170
2022-08-24	27.65	27.65	27.65	27.65	523
2022-08-23	27.41	27.41	27.41	27.41	837
2022-08-22	28.04	28.04	28.04	28.04	1,419
2022-08-19	28.43	28.43	28.43	28.43	944
2022-08-18	28.65	28.65	28.65	28.65	751
2022-08-17	28.58	28.58	28.58	28.58	770
2022-08-16	29.09	29.09	29.09	29.09	1,302
2022-08-15	29.31	29.31	29.31	29.31	610
2022-08-12	29.18	29.18	29.18	29.18	503
2022-08-11	28.90	28.90	28.90	28.90	556
2022-08-10	28.10	28.10	28.10	28.10	207
2022-08-09	28.10	28.10	28.10	28.10	1,281
2022-08-08	28.21	28.21	28.21	28.21	847
2022-08-05	27.82	27.82	27.82	27.82	263
2022-08-04	28.41	28.41	28.41	28.41	980
2022-08-03	28.88	28.88	28.88	28.88	1,879
2022-08-02	28.88	28.88	28.88	28.88	191
2022-08-01	28.66	28.66	28.66	28.66	1,006
2022-07-29	29.05	29.05	29.05	29.05	649
2022-07-28	28.69	28.69	28.69	28.69	785
2022-07-27	28.03	28.03	28.03	28.03	2,410
2022-07-26	27.68	27.68	27.68	27.68	147
2022-07-25	27.68	27.68	27.68	27.68	92
2022-07-22	27.38	27.38	27.38	27.38	1,177
2022-07-21	27.55	27.55	27.55	27.55	3,990
2022-07-20	27.55	27.55	27.55	27.55	1,211
2022-07-19	27.08	27.08	27.08	27.08	1,246
2022-07-18	26.78	26.78	26.78	26.78	559
2022-07-15	26.19	26.19	26.19	26.19	395
2022-07-14	26.33	26.33	26.33	26.33	1,022
2022-07-13	26.82	26.82	26.82	26.82	111
2022-07-12	26.82	26.82	26.82	26.82	170
2022-07-11	26.82	26.82	26.82	26.82	3,592
2022-07-08	26.68	26.68	26.68	26.68	25
2022-07-07	26.68	26.68	26.68	26.68	239
2022-07-06	26.77	26.77	26.77	26.77	238
2022-07-05	26.62	26.62	26.62	26.62	4,171
2022-07-04	26.78	26.78	26.78	26.78	0
2022-07-01	26.69	26.69	26.69	26.69	6,105
2022-06-30	26.69	26.69	26.69	26.69	847
2022-06-29	26.69	26.69	26.69	26.69	1,627
2022-06-28	27.73	27.73	27.73	27.73	261
2022-06-27	27.19	27.19	27.19	27.19	448
2022-06-24	26.65	26.65	26.65	26.65	1,293
2022-06-23	26.26	26.26	26.26	26.26	1,564
2022-06-22	25.80	25.80	25.80	25.80	329
2022-06-21	25.52	25.52	25.52	25.52	462
2022-06-20	25.52	25.52	25.52	25.52	0
2022-06-17	25.59	25.59	25.59	25.59	685
2022-06-16	25.59	25.59	25.59	25.59	1,921
2022-06-15	25.59	25.59	25.59	25.59	4,158
2022-06-14	24.91	24.91	24.91	24.91	2,097
2022-06-13	25.40	25.40	25.40	25.40	7,871
2022-06-10	27.39	27.39	27.39	27.39	629
2022-06-09	27.39	27.39	27.39	27.39	1,168
2022-06-08	27.69	27.69	27.69	27.69	797
2022-06-07	27.47	27.47	27.47	27.47	5,199
2022-06-06	27.47	27.47	27.47	27.47	4,434
2022-06-03	27.56	27.56	27.56	27.56	0
2022-06-02	27.56	27.56	27.56	27.56	0
2022-06-01	27.56	27.56	27.56	27.56	434
2022-05-31	27.11	27.11	27.11	27.11	1,464
2022-05-30	27.11	27.11	27.11	27.11	0
2022-05-27	27.11	27.11	27.11	27.11	104
2022-05-26	26.61	26.61	26.61	26.61	1,322
2022-05-25	26.61	26.61	26.61	26.61	241
2022-05-24	25.99	25.99	25.99	25.99	318
2022-05-23	25.99	25.99	25.99	25.99	340
2022-05-20	25.99	25.99	25.99	25.99	1,889
2022-05-19	25.98	25.98	25.98	25.98	1,675
2022-05-18	27.20	27.20	27.20	27.20	3,355
2022-05-17	27.20	27.20	27.20	27.20	924
2022-05-16	27.41	27.41	27.41	27.41	853
2022-05-13	27.04	27.04	27.04	27.04	546
2022-05-12	28.65	28.65	28.65	28.65	609
2022-05-11	28.65	28.65	28.65	28.65	304
2022-05-10	28.65	28.65	28.65	28.65	2,194
2022-05-09	28.65	28.65	28.65	28.65	739
2022-05-06	28.65	28.65	28.65	28.65	1,710
2022-05-05	28.65	28.65	28.65	28.65	510
2022-05-04	27.69	27.69	27.69	27.69	2,739
2022-05-03	27.68	27.68	27.68	27.68	3,612
2022-05-02	29.59	29.59	29.59	29.59	0
2022-04-29	29.59	29.59	29.59	29.59	658
2022-04-28	29.59	29.59	29.59	29.59	546
2022-04-27	30.65	30.65	30.65	30.65	25
2022-04-26	30.65	30.65	30.65	30.65	742
2022-04-25	30.65	30.65	30.65	30.65	487
2022-04-22	30.65	30.65	30.65	30.65	248
2022-04-21	30.65	30.65	30.65	30.65	382
2022-04-20	30.57	30.57	30.57	30.57	1,458
2022-04-19	29.98	29.98	29.98	29.98	828
2022-04-18	29.98	29.98	29.98	29.98	0
2022-04-15	29.98	29.98	29.98	29.98	0
2022-04-14	29.98	29.98	29.98	29.98	163
2022-04-13	29.67	29.67	29.67	29.67	660
2022-04-12	29.67	29.67	29.67	29.67	328
2022-04-11	29.66	29.66	29.66	29.66	627
2022-04-08	29.66	29.66	29.66	29.66	378
2022-04-07	29.05	29.05	29.05	29.05	130
2022-04-06	29.05	29.05	29.05	29.05	608
2022-04-05	29.55	29.55	29.55	29.55	143
2022-04-04	29.41	29.41	29.41	29.41	205
2022-04-01	30.25	30.25	30.25	30.25	842
2022-03-31	30.25	30.25	30.25	30.25	0
2022-03-30	30.25	30.25	30.25	30.25	300
2022-03-29	29.33	29.33	29.33	29.33	361
2022-03-28	29.33	29.33	29.33	29.33	467
2022-03-25	29.14	29.14	29.14	29.14	570
2022-03-24	29.32	29.32	29.32	29.32	138
2022-03-23	29.32	29.32	29.32	29.32	163
2022-03-22	29.32	29.32	29.32	29.32	370
2022-03-21	29.47	29.47	29.47	29.47	182
2022-03-18	29.03	29.03	29.03	29.03	342
2022-03-17	29.11	29.11	29.11	29.11	716
2022-03-16	29.18	29.18	29.18	29.18	2,312
2022-03-15	29.43	29.43	29.43	29.43	49
2022-03-14	29.43	29.43	29.43	29.43	181
2022-03-11	29.43	29.43	29.43	29.43	186
2022-03-10	29.43	29.43	29.43	29.43	16
2022-03-09	29.43	29.43	29.43	29.43	490
2022-03-08	29.45	29.45	29.45	29.45	843
2022-03-07	29.91	29.91	29.91	29.91	394
2022-03-04	30.54	30.54	30.54	30.54	86
2022-03-03	30.46	30.46	30.46	30.46	113
2022-03-02	30.46	30.46	30.46	30.46	133
2022-03-01	30.67	30.67	30.67	30.67	10
2022-02-28	30.67	30.67	30.67	30.67	453
2022-02-25	30.66	30.66	30.66	30.66	202
2022-02-24	30.23	30.23	30.23	30.23	492
2022-02-23	30.39	30.39	30.39	30.39	325
2022-02-22	30.39	30.39	30.39	30.39	333
2022-02-21	30.62	30.62	30.62	30.62	0
2022-02-18	30.62	30.62	30.62	30.62	37
2022-02-17	30.18	30.18	30.18	30.18	389
2022-02-16	30.18	30.18	30.18	30.18	184
2022-02-15	30.18	30.18	30.18	30.18	62
2022-02-14	30.47	30.47	30.47	30.47	8,484
2022-02-11	30.47	30.47	30.47	30.47	912
2022-02-10	30.64	30.64	30.64	30.64	711
2022-02-09	30.37	30.37	30.37	30.37	539
2022-02-08	30.94	30.94	30.94	30.94	1,069
2022-02-07	30.94	30.94	30.94	30.94	2,254
2022-02-04	30.94	30.94	30.94	30.94	390
2022-02-03	31.45	31.45	31.45	31.45	356
2022-02-02	31.59	31.59	31.59	31.59	253
2022-02-01	31.61	31.61	31.61	31.61	253
2022-01-31	30.14	30.14	30.14	30.14	381
2022-01-28	30.14	30.14	30.14	30.14	421
2022-01-27	30.79	30.79	30.79	30.79	1,301
2022-01-26	31.09	31.09	31.09	31.09	272
2022-01-25	30.23	30.23	30.23	30.23	715
2022-01-24	31.13	31.13	31.13	31.13	3,417
2022-01-21	31.13	31.13	31.13	31.13	11,756
2022-01-20	31.93	31.93	31.93	31.93	1,308
2022-01-19	32.50	32.50	32.50	32.50	3,562
2022-01-18	33.54	33.54	33.54	33.54	1,089
2022-01-17	33.54	33.54	33.54	33.54	0
2022-01-14	34.10	34.10	34.10	34.10	2,075
2022-01-13	34.10	34.10	34.10	34.10	137
2022-01-12	33.54	33.54	33.54	33.54	40
2022-01-11	33.54	33.54	33.54	33.54	298
2022-01-10	33.42	33.42	33.42	33.42	340
2022-01-07	33.95	33.95	33.95	33.95	66
2022-01-06	33.95	33.95	33.95	33.95	330
2022-01-05	34.16	34.16	34.16	34.16	534
2022-01-04	34.55	34.55	34.55	34.55	941
2022-01-03	34.63	34.63	34.63	34.63	0
2021-12-31	34.63	34.63	34.63	34.63	10
2021-12-30	34.63	34.63	34.63	34.63	182
2021-12-29	33.85	33.85	33.85	33.85	125
2021-12-28	33.85	33.85	33.85	33.85	0
2021-12-27	33.85	33.85	33.85	33.85	0
2021-12-24	33.85	33.85	33.85	33.85	0
2021-12-23	33.85	33.85	33.85	33.85	337
2021-12-22	33.75	33.75	33.75	33.75	46
2021-12-21	32.40	32.40	32.40	32.40	0
2021-12-20	32.40	32.40	32.40	32.40	1,881
2021-12-17	33.79	33.79	33.79	33.79	60
2021-12-16	34.03	34.03	34.03	34.03	187
2021-12-15	34.21	34.21	34.21	34.21	21
2021-12-14	34.21	34.21	34.21	34.21	37
2021-12-13	33.91	33.91	33.91	33.91	71
2021-12-10	33.91	33.91	33.91	33.91	37
2021-12-09	33.32	33.32	33.32	33.32	412
2021-12-08	33.32	33.32	33.32	33.32	313
2021-12-07	33.32	33.32	33.32	33.32	136
2021-12-06	33.32	33.32	33.32	33.32	0
2021-12-03	33.32	33.32	33.32	33.32	5
2021-12-02	33.77	33.77	33.77	33.77	152
2021-12-01	33.77	33.77	33.77	33.77	124
2021-11-30	33.23	33.23	33.23	33.23	3,292
2021-11-29	33.23	33.23	33.23	33.23	1,822
2021-11-26	33.43	33.43	33.43	33.43	1,784
2021-11-25	34.31	34.31	34.31	34.31	0
2021-11-24	34.31	34.31	34.31	34.31	3
2021-11-23	33.98	33.98	33.98	33.98	146
2021-11-22	34.09	34.09	34.09	34.09	532
2021-11-19	33.84	33.84	33.84	33.84	432
2021-11-18	33.86	33.86	33.86	33.86	509
2021-11-17	33.96	33.96	33.96	33.96	88,118
2021-11-16	33.96	33.96	33.96	33.96	466
2021-11-15	34.19	34.19	34.19	34.19	498
2021-11-12	34.19	34.19	34.19	34.19	105
2021-11-11	34.19	34.19	34.19	34.19	416
2021-11-10	34.77	34.77	34.77	34.77	81
2021-11-09	34.77	34.77	34.77	34.77	30
2021-11-08	34.80	34.80	34.80	34.80	2,509
2021-11-05	36.26	36.26	36.26	36.26	606
2021-11-04	36.26	36.26	36.26	36.26	123
2021-11-03	34.67	34.67	34.67	34.67	280
2021-11-02	34.60	34.60	34.60	34.60	362
2021-11-01	34.77	34.77	34.77	34.77	82
2021-10-29	34.77	34.77	34.77	34.77	765
2021-10-28	34.62	34.62	34.62	34.62	1
2021-10-27	34.62	34.62	34.62	34.62	57
2021-10-26	34.62	34.62	34.62	34.62	970
2021-10-25	34.47	34.47	34.47	34.47	29
2021-10-22	34.47	34.47	34.47	34.47	317
2021-10-21	34.25	34.25	34.25	34.25	185
2021-10-20	34.25	34.25	34.25	34.25	110
2021-10-19	34.25	34.25	34.25	34.25	1,074
2021-10-18	33.88	33.88	33.88	33.88	1,684
2021-10-15	33.98	33.98	33.98	33.98	528
2021-10-14	33.18	33.18	33.18	33.18	101
2021-10-13	33.18	33.18	33.18	33.18	434
2021-10-12	32.94	32.94	32.94	32.94	108
2021-10-11	32.94	32.94	32.94	32.94	3,594
2021-10-08	33.23	33.23	33.23	33.23	13
2021-10-07	33.23	33.23	33.23	33.23	106
2021-10-06	32.80	32.80	32.80	32.80	220
2021-10-05	32.97	32.97	32.97	32.97	1
2021-10-04	32.97	32.97	32.97	32.97	1,980
2021-10-01	32.15	32.15	32.15	32.15	212
2021-09-30	32.15	32.15	32.15	32.15	3,626
2021-09-29	33.36	33.36	33.36	33.36	128
2021-09-28	33.36	33.36	33.36	33.36	353
2021-09-27	34.21	34.21	34.21	34.21	900
2021-09-24	34.21	34.21	34.21	34.21	491
2021-09-23	34.25	34.25	34.25	34.25	153
2021-09-22	34.63	34.63	34.63	34.63	106
2021-09-21	34.63	34.63	34.63	34.63	172
2021-09-20	34.93	34.93	34.93	34.93	62
2021-09-17	34.93	34.93	34.93	34.93	11
2021-09-16	34.93	34.93	34.93	34.93	411
2021-09-15	34.69	34.69	34.69	34.69	53
2021-09-14	34.69	34.69	34.69	34.69	476
2021-09-13	35.71	35.71	35.71	35.71	224
2021-09-10	35.71	35.71	35.71	35.71	842
2021-09-09	35.71	35.71	35.71	35.71	0
2021-09-08	35.71	35.71	35.71	35.71	10
2021-09-07	35.71	35.71	35.71	35.71	184
2021-09-06	35.71	35.71	35.71	35.71	0
2021-09-03	35.71	35.71	35.71	35.71	286
2021-09-02	35.74	35.74	35.74	35.74	186
2021-09-01	35.92	35.92	35.92	35.92	106
2021-08-31	35.92	35.92	35.92	35.92	138
2021-08-30	35.44	35.44	35.44	35.44	0
2021-08-27	35.44	35.44	35.44	35.44	1,234
2021-08-26	35.40	35.40	35.40	35.40	50
2021-08-25	35.03	35.03	35.03	35.03	322
2021-08-24	35.03	35.03	35.03	35.03	1,327
2021-08-23	36.39	36.39	36.39	36.39	40
2021-08-20	36.39	36.39	36.39	36.39	296
2021-08-19	36.39	36.39	36.39	36.39	31
2021-08-18	36.39	36.39	36.39	36.39	428
2021-08-17	36.39	36.39	36.39	36.39	1,273
2021-08-16	36.39	36.39	36.39	36.39	411
2021-08-13	35.85	35.85	35.85	35.85	332
2021-08-12	35.82	35.82	35.82	35.82	290
2021-08-11	35.50	35.50	35.50	35.50	828
2021-08-10	35.69	35.69	35.69	35.69	301
2021-08-09	36.09	36.09	36.09	36.09	343
2021-08-06	36.37	36.37	36.37	36.37	0
2021-08-05	36.37	36.37	36.37	36.37	128
2021-08-04	35.80	35.80	35.80	35.80	160
2021-08-03	35.66	35.66	35.66	35.66	255
2021-08-02	36.50	36.50	36.50	36.50	81
2021-07-30	36.95	36.95	36.95	36.95	15
2021-07-29	36.78	36.78	36.78	36.78	0
2021-07-28	36.78	36.78	36.78	36.78	4,993
2021-07-27	36.51	36.51	36.51	36.51	610
2021-07-26	36.51	36.51	36.51	36.51	587
2021-07-23	36.45	36.45	36.45	36.45	306
2021-07-22	36.45	36.45	36.45	36.45	290
2021-07-21	36.45	36.45	36.45	36.45	39
2021-07-20	35.92	35.92	35.92	35.92	3,969
2021-07-19	35.41	35.41	35.41	35.41	900
2021-07-16	36.62	36.62	36.62	36.62	622
2021-07-15	36.12	36.12	36.12	36.12	100
2021-07-14	35.79	35.79	35.79	35.79	110
2021-07-13	36.37	36.37	36.37	36.37	806
2021-07-12	36.30	36.30	36.30	36.30	4,176
2021-07-09	35.26	35.26	35.26	35.26	0
2021-07-08	35.59	35.59	35.59	35.59	30
2021-07-07	35.94	35.94	35.94	35.94	20
2021-07-06	35.66	35.66	35.66	35.66	85
2021-07-05	35.64	35.64	35.64	35.64	0
2021-07-02	35.96	35.96	35.96	35.96	584
2021-07-01	34.45	34.45	34.45	34.45	1,137
2021-06-30	34.90	34.90	34.90	34.90	0
2021-06-29	34.90	34.90	34.90	34.90	1
2021-06-28	34.94	34.94	34.94	34.94	1,785
2021-06-25	34.96	34.96	34.96	34.96	775
2021-06-24	34.61	34.61	34.61	34.61	1,157
2021-06-23	34.62	34.62	34.62	34.62	89
2021-06-22	35.01	35.01	35.01	35.01	284
2021-06-21	34.40	34.40	34.40	34.40	295
2021-06-18	36.07	36.07	36.07	36.07	0
2021-06-17	36.07	36.07	36.07	36.07	215
2021-06-16	36.07	36.07	36.07	36.07	400
2021-06-15	36.07	36.07	36.07	36.07	672
2021-06-14	36.24	36.24	36.24	36.24	591
2021-06-11	36.07	36.07	36.07	36.07	111
2021-06-10	36.07	36.07	36.07	36.07	6
2021-06-09	36.49	36.49	36.49	36.49	50
2021-06-08	36.07	36.07	36.07	36.07	310
2021-06-07	36.07	36.07	36.07	36.07	114
2021-06-04	34.81	34.81	34.81	34.81	4
2021-06-03	34.81	34.81	34.81	34.81	10
2021-06-02	34.81	34.81	34.81	34.81	0
2021-06-01	34.81	34.81	34.81	34.81	743
2021-05-28	34.38	34.38	34.38	34.38	24
2021-05-27	34.38	34.38	34.38	34.38	252
2021-05-26	34.38	34.38	34.38	34.38	712
2021-05-25	34.29	34.29	34.29	34.29	101
2021-05-24	33.33	33.33	33.33	33.33	230
2021-05-21	33.33	33.33	33.33	33.33	21
2021-05-20	33.33	33.33	33.33	33.33	4
2021-05-19	33.25	33.25	33.25	33.25	387
2021-05-18	33.25	33.25	33.25	33.25	21
2021-05-17	33.04	33.04	33.04	33.04	229
2021-05-14	33.27	33.27	33.27	33.27	135
2021-05-13	33.15	33.15	33.15	33.15	334
2021-05-12	33.32	33.32	33.32	33.32	882
2021-05-11	33.49	33.49	33.49	33.49	267
2021-05-10	34.68	34.68	34.68	34.68	457
2021-05-07	33.84	33.84	33.84	33.84	470
2021-05-06	35.74	35.74	35.74	35.74	912
2021-05-05	35.74	35.74	35.74	35.74	318
2021-05-04	35.74	35.74	35.74	35.74	63
2021-04-30	36.15	36.15	36.15	36.15	318
2021-04-29	35.84	35.84	35.84	35.84	211
2021-04-28	35.77	35.77	35.77	35.77	2,801
2021-04-27	36.02	36.02	36.02	36.02	526
2021-04-26	35.61	35.61	35.61	35.61	212
2021-04-23	35.61	35.61	35.61	35.61	42
2021-04-22	35.35	35.35	35.35	35.35	10
2021-04-21	35.25	35.25	35.25	35.25	129
2021-04-20	35.23	35.23	35.23	35.23	25
2021-04-19	34.34	34.34	34.34	34.34	239
2021-04-16	34.86	34.86	34.86	34.86	236
2021-04-15	34.40	34.40	34.40	34.40	640
2021-04-14	34.14	34.14	34.14	34.14	76
2021-04-13	33.83	33.83	33.83	33.83	216
2021-04-12	33.70	33.70	33.70	33.70	277
2021-04-09	34.08	34.08	34.08	34.08	1,242
2021-04-08	34.43	34.43	34.43	34.43	869
2021-04-07	34.27	34.27	34.27	34.27	872
2021-04-06	34.41	34.41	34.41	34.41	206
2021-04-01	33.56	33.56	33.56	33.56	110
2021-03-31	33.36	33.36	33.36	33.36	3,078
2021-03-30	33.48	33.48	33.48	33.48	102
2021-03-29	33.34	33.34	33.34	33.34	549
2021-03-26	33.51	33.51	33.51	33.51	113
2021-03-25	32.50	32.50	32.50	32.50	532
2021-03-24	32.98	32.98	32.98	32.98	34
2021-03-23	32.86	32.86	32.86	32.86	313
2021-03-22	32.47	32.47	32.47	32.47	115
2021-03-19	34.17	34.17	34.17	34.17	79
2021-03-18	34.17	34.17	34.17	34.17	0
2021-03-17	33.84	33.84	33.84	33.84	100
2021-03-16	34.12	34.12	34.12	34.12	605
2021-03-15	33.30	33.30	33.30	33.30	258
2021-03-12	33.60	33.60	33.60	33.60	50
2021-03-11	32.65	32.65	32.65	32.65	38
2021-03-10	32.65	32.65	32.65	32.65	184
2021-03-09	32.04	32.04	32.04	32.04	55
2021-03-08	32.11	32.11	32.11	32.11	492
2021-03-05	31.07	31.07	31.07	31.07	1,006
2021-03-04	32.80	32.80	32.80	32.80	971
2021-03-03	32.82	32.82	32.82	32.82	442
2021-03-02	32.76	32.76	32.76	32.76	2,892
2021-03-01	34.65	34.65	34.65	34.65	878
2021-02-26	33.40	33.40	33.40	33.40	502
2021-02-25	34.99	34.99	34.99	34.99	2,771
2021-02-24	34.04	34.04	34.04	34.04	268
2021-02-23	33.45	33.45	33.45	33.45	798
2021-02-22	32.53	32.53	32.53	32.53	286
2021-02-19	32.20	32.20	32.20	32.20	14
2021-02-18	33.30	33.30	33.30	33.30	464
2021-02-17	33.30	33.30	33.30	33.30	18
2021-02-16	33.30	33.30	33.30	33.30	526
2021-02-15	33.02	33.02	33.02	33.02	0
2021-02-12	33.02	33.02	33.02	33.02	182
2021-02-11	33.35	33.35	33.35	33.35	58
2021-02-10	33.20	33.20	33.20	33.20	704
2021-02-09	32.18	32.18	32.18	32.18	145
2021-02-08	32.62	32.62	32.62	32.62	181
2021-02-05	32.90	32.90	32.90	32.90	63
2021-02-04	32.78	32.78	32.78	32.78	257
2021-02-03	32.35	32.35	32.35	32.35	45
2021-02-02	32.35	32.35	32.35	32.35	2,885
2021-02-01	30.90	30.90	30.90	30.90	790
2021-01-29	32.02	32.02	32.02	32.02	0
2021-01-28	32.02	32.02	32.02	32.02	67
2021-01-27	32.70	32.70	32.70	32.70	614
2021-01-26	32.30	32.30	32.30	32.30	638
2021-01-25	32.28	32.28	32.28	32.28	70
2021-01-22	31.37	31.37	31.37	31.37	0
2021-01-21	31.10	31.10	31.10	31.10	0
2021-01-20	31.10	31.10	31.10	31.10	697
2021-01-19	30.92	30.92	30.92	30.92	871
2021-01-18	30.66	30.66	30.66	30.66	0
2021-01-15	30.98	30.98	30.98	30.98	2
2021-01-14	30.82	30.82	30.82	30.82	266
2021-01-13	30.59	30.59	30.59	30.59	256
2021-01-12	30.34	30.34	30.34	30.34	233
2021-01-11	30.68	30.68	30.68	30.68	580
2021-01-08	30.91	30.91	30.91	30.91	14
2021-01-07	30.91	30.91	30.91	30.91	1,378
2021-01-06	32.76	32.76	32.76	32.76	16
2021-01-05	32.28	32.28	32.28	32.28	103
2021-01-04	32.64	32.64	32.64	32.64	505
2020-12-31	33.87	33.87	33.87	33.87	0
2020-12-30	34.21	34.21	34.21	34.21	158
2020-12-29	33.24	33.24	33.24	33.24	172
2020-12-24	33.07	33.07	33.07	33.07	0
2020-12-23	32.74	32.74	32.74	32.74	126
2020-12-22	32.43	32.43	32.43	32.43	141
2020-12-21	31.99	31.99	31.99	31.99	1,494
2020-12-18	33.24	33.24	33.24	33.24	358
2020-12-17	33.72	33.72	33.72	33.72	0
2020-12-16	33.09	33.09	33.09	33.09	132
2020-12-15	32.13	32.13	32.13	32.13	65
2020-12-14	33.06	33.06	33.06	33.06	50
2020-12-11	32.66	32.66	32.66	32.66	0
2020-12-10	32.66	32.66	32.66	32.66	1,323
2020-12-09	32.64	32.64	32.64	32.64	233
2020-12-08	32.68	32.68	32.68	32.68	0
2020-12-07	32.97	32.97	32.97	32.97	122
2020-12-04	33.46	33.46	33.46	33.46	187
2020-12-03	32.48	32.48	32.48	32.48	433
2020-12-02	32.30	32.30	32.30	32.30	2,916
2020-12-01	32.75	32.75	32.75	32.75	153
2020-11-30	33.10	33.10	33.10	33.10	154
2020-11-27	33.31	33.31	33.31	33.31	392
2020-11-26	33.65	33.65	33.65	33.65	0
2020-11-25	33.51	33.51	33.51	33.51	100
2020-11-24	33.61	33.61	33.61	33.61	1,105
2020-11-23	32.79	32.79	32.79	32.79	1,074
2020-11-20	31.65	31.65	31.65	31.65	0
2020-11-19	31.60	31.60	31.60	31.60	14
2020-11-18	32.68	32.68	32.68	32.68	27,404
2020-11-17	31.45	31.45	31.45	31.45	3,028
2020-11-16	32.65	32.65	32.65	32.65	16,085
2020-11-13	30.79	30.79	30.79	30.79	2,843
2020-11-12	30.27	30.27	30.27	30.27	510
2020-11-11	31.22	31.22	31.22	31.22	1,162
2020-11-10	31.09	31.09	31.09	31.09	317
2020-11-09	29.41	29.41	29.41	29.41	1,775
2020-11-06	27.76	27.76	27.76	27.76	25
2020-11-05	27.17	27.17	27.17	27.17	1,158
2020-11-04	27.29	27.29	27.29	27.29	2
2020-11-03	26.24	26.24	26.24	26.24	0
2020-11-02	26.24	26.24	26.24	26.24	37
2020-10-30	25.59	25.59	25.59	25.59	348
2020-10-29	25.50	25.50	25.50	25.50	550
2020-10-28	25.63	25.63	25.63	25.63	508
2020-10-27	27.04	27.04	27.04	27.04	1,275
2020-10-26	27.02	27.02	27.02	27.02	191
2020-10-23	27.39	27.39	27.39	27.39	10
2020-10-22	26.87	26.87	26.87	26.87	0
2020-10-21	26.49	26.49	26.49	26.49	401
2020-10-20	26.91	26.91	26.91	26.91	0
2020-10-19	27.29	27.29	27.29	27.29	0
2020-10-16	27.29	27.29	27.29	27.29	62
2020-10-15	27.76	27.76	27.76	27.76	50
2020-10-14	27.32	27.32	27.32	27.32	2,888
2020-10-13	27.46	27.46	27.46	27.46	1,217
2020-10-12	28.03	28.03	28.03	28.03	702
2020-10-09	28.15	28.15	28.15	28.15	804
2020-10-08	28.06	28.06	28.06	28.06	155
2020-10-07	28.11	28.11	28.11	28.11	140
2020-10-06	28.91	28.91	28.91	28.91	20
2020-10-05	29.10	29.10	29.10	29.10	2,546
2020-10-02	27.95	27.95	27.95	27.95	543
2020-10-01	27.32	27.32	27.32	27.32	1,586
2020-09-30	27.69	27.69	27.69	27.69	2,145
2020-09-29	26.92	26.92	26.92	26.92	397
2020-09-28	27.75	27.75	27.75	27.75	83
2020-09-25	26.67	26.67	26.67	26.67	220
2020-09-24	26.17	26.17	26.17	26.17	717
2020-09-23	26.95	26.95	26.95	26.95	236
2020-09-22	27.04	27.04	27.04	27.04	361
2020-09-21	26.69	26.69	26.69	26.69	1,513
2020-09-18	28.43	28.43	28.43	28.43	347
2020-09-17	29.37	29.37	29.37	29.37	308
2020-09-16	29.67	29.67	29.67	29.67	5,113
2020-09-15	29.44	29.44	29.44	29.44	1,995
2020-09-14	28.05	28.05	28.05	28.05	594
2020-09-11	27.99	27.99	27.99	27.99	114
2020-04-03	15.96	15.96	15.96	15.96	0
2020-04-02	15.96	15.96	15.96	15.96	116
2020-04-01	17.50	17.50	17.50	17.50	1,300

Share	Price	Change
Kinovo Plc (KINO)	46.50	13.41%
Renalytix Plc (RENX)	26.50	10.42%
Microsaic (MSYS)	1.15	9.52%
Wishbone (WSBN)	1.40	9.38%
Accsys Tech (AXS)	61.00	7.58%

Share	Price	Change
Surface Transforms (SCE)	1.20	-57.89%
Cornish Metals. (CUSN)	11.125	-9.18%
Invinity Energy (IES)	24.00	-7.69%
Angus Energy (ANGS)	0.325	-7.14%
Corcel (CRCL)	0.425	-5.56%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.018	28,853,617
Reabold Resources (RBD)	0.0725	11,188,316
Synergia Energy (SYN)	0.125	7,324,311
Cap-xx (CPX)	0.0865	2,307,303
Premier African Minerals (PREM)	0.185	1,400,000