0LN5.L Share History

0LN5.L Share Price history. The following table shows end-of-day data 0LN5 historical share prices for 0LN5.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.

0LN5.L
Share Price 0LN5.L
Charts 0LN5.L
Trades 0LN5.L
History Compare
0LN5.L 0LN5.L
Share News 0LN5.L
RNS 0LN5.L
Accounts

Date	Open	High	Low	Close	Volume
2022-10-28	179.00	179.00	179.00	179.00	413
2022-10-27	178.20	178.20	178.20	178.20	578
2022-10-26	178.20	178.20	178.20	178.20	49
2022-10-25	178.20	178.20	178.20	178.20	303
2022-10-24	177.40	177.40	177.40	177.40	482
2022-10-21	179.00	179.00	179.00	179.00	205
2022-10-20	178.40	178.40	178.40	178.40	165
2022-10-19	176.60	176.60	176.60	176.60	581
2022-10-18	175.20	175.20	175.20	175.20	43
2022-10-17	175.20	175.20	175.20	175.20	575
2022-10-14	175.40	175.40	175.40	175.40	528
2022-10-13	174.40	174.40	174.40	174.40	179
2022-10-12	174.40	174.40	174.40	174.40	254
2022-10-11	174.60	174.60	174.60	174.60	400
2022-10-10	175.00	175.00	175.00	175.00	823
2022-10-07	175.20	175.20	175.20	175.20	697
2022-10-06	174.80	174.80	174.80	174.80	1
2022-10-05	174.80	174.80	174.80	174.80	384
2022-10-04	173.60	173.60	173.60	173.60	118
2022-10-03	175.00	175.00	175.00	175.00	5
2022-09-30	175.00	175.00	175.00	175.00	503
2022-09-29	174.80	174.80	174.80	174.80	105
2022-09-28	175.00	175.00	175.00	175.00	579
2022-09-27	174.80	174.80	174.80	174.80	206
2022-09-26	174.80	174.80	174.80	174.80	1,953
2022-09-23	175.00	175.00	175.00	175.00	252
2022-09-22	174.80	174.80	174.80	174.80	76
2022-09-21	174.80	174.80	174.80	174.80	126
2022-09-20	174.80	174.80	174.80	174.80	172
2022-09-19	174.80	174.80	174.80	174.80	0
2022-09-16	174.80	174.80	174.80	174.80	80
2022-09-15	174.80	174.80	174.80	174.80	358
2022-09-14	175.00	175.00	175.00	175.00	79
2022-09-13	174.80	174.80	174.80	174.80	159
2022-09-12	174.80	174.80	174.80	174.80	334
2022-09-09	174.80	174.80	174.80	174.80	437
2022-09-08	175.00	175.00	175.00	175.00	84
2022-09-07	174.60	174.60	174.60	174.60	1,135
2022-09-06	174.90	174.90	174.90	174.90	58
2022-09-05	174.80	174.80	174.80	174.80	8
2022-09-02	174.80	174.80	174.80	174.80	166
2022-09-01	175.00	175.00	175.00	175.00	102
2022-08-31	175.00	175.00	175.00	175.00	8
2022-08-30	175.00	175.00	175.00	175.00	101
2022-08-29	174.94	174.94	174.94	174.94	0
2022-08-26	174.94	174.94	174.94	174.94	58
2022-08-25	175.00	175.00	175.00	175.00	176
2022-08-24	175.00	175.00	175.00	175.00	293
2022-08-23	175.00	175.00	175.00	175.00	320
2022-08-22	175.00	175.00	175.00	175.00	113
2022-08-19	174.80	174.80	174.80	174.80	162
2022-08-18	174.90	174.90	174.90	174.90	133
2022-08-17	174.90	174.90	174.90	174.90	138
2022-08-16	175.00	175.00	175.00	175.00	0
2022-08-15	174.80	174.80	174.80	174.80	158
2022-08-12	174.80	174.80	174.80	174.80	126
2022-08-11	174.60	174.60	174.60	174.60	981
2022-08-10	174.80	174.80	174.80	174.80	345
2022-08-09	174.90	174.90	174.90	174.90	4
2022-08-08	174.80	174.80	174.80	174.80	317
2022-08-05	174.80	174.80	174.80	174.80	1,924
2022-08-04	174.80	174.80	174.80	174.80	3,906
2022-08-03	174.85	174.85	174.85	174.85	169
2022-08-02	175.00	175.00	175.00	175.00	212
2022-08-01	174.90	174.90	174.90	174.90	159
2022-07-29	174.80	174.80	174.80	174.80	222
2022-07-28	174.80	174.80	174.80	174.80	411
2022-07-27	174.81	174.81	174.81	174.81	16
2022-07-26	174.80	174.80	174.80	174.80	290
2022-07-25	175.06	175.06	175.06	175.06	177
2022-07-22	174.80	174.80	174.80	174.80	196
2022-07-21	174.80	174.80	174.80	174.80	454
2022-07-20	174.80	174.80	174.80	174.80	335
2022-07-19	174.92	174.92	174.92	174.92	133
2022-07-18	174.80	174.80	174.80	174.80	176
2022-07-15	174.92	174.92	174.92	174.92	203
2022-07-14	174.80	174.80	174.80	174.80	354
2022-07-13	175.00	175.00	175.00	175.00	814
2022-07-12	174.80	174.80	174.80	174.80	616
2022-07-11	175.00	175.00	175.00	175.00	310
2022-07-08	175.20	175.20	175.20	175.20	2,354
2022-07-07	175.00	175.00	175.00	175.00	1,029
2022-07-06	174.99	174.99	174.99	174.99	56
2022-07-05	175.00	175.00	175.00	175.00	64
2022-07-04	175.00	175.00	175.00	175.00	50
2022-07-01	175.00	175.00	175.00	175.00	1,031
2022-06-30	175.00	175.00	175.00	175.00	182,380
2022-06-29	175.00	175.00	175.00	175.00	1,326
2022-06-28	175.00	175.00	175.00	175.00	277
2022-06-27	175.00	175.00	175.00	175.00	502
2022-06-24	175.00	175.00	175.00	175.00	1,020
2022-06-23	175.00	175.00	175.00	175.00	320
2022-06-22	175.00	175.00	175.00	175.00	431
2022-06-21	174.80	174.80	174.80	174.80	969
2022-06-20	174.60	174.60	174.60	174.60	165
2022-06-17	174.80	174.80	174.80	174.80	540
2022-06-16	174.80	174.80	174.80	174.80	493
2022-06-15	175.00	175.00	175.00	175.00	806
2022-06-14	174.80	174.80	174.80	174.80	662
2022-06-13	175.00	175.00	175.00	175.00	85,748
2022-06-10	174.60	174.60	174.60	174.60	1,433
2022-06-09	174.80	174.80	174.80	174.80	44,859
2022-06-08	174.53	174.53	174.53	174.53	0
2022-06-07	174.40	174.40	174.40	174.40	172
2022-06-06	174.60	174.60	174.60	174.60	2,282
2022-06-03	174.20	174.20	174.20	174.20	0
2022-06-02	174.20	174.20	174.20	174.20	0
2022-06-01	174.20	174.20	174.20	174.20	201
2022-05-31	174.00	174.00	174.00	174.00	10
2022-05-30	174.60	174.60	174.60	174.60	227
2022-05-27	174.20	174.20	174.20	174.20	33
2022-05-26	174.20	174.20	174.20	174.20	814
2022-05-25	174.40	174.40	174.40	174.40	0
2022-05-24	174.60	174.60	174.60	174.60	145
2022-05-23	174.20	174.20	174.20	174.20	14,030
2022-05-20	174.00	174.00	174.00	174.00	83
2022-05-19	174.20	174.20	174.20	174.20	124
2022-05-18	174.20	174.20	174.20	174.20	60
2022-05-17	173.60	173.60	173.60	173.60	658
2022-05-16	173.80	173.80	173.80	173.80	499
2022-05-13	173.40	173.40	173.40	173.40	1,054
2022-05-12	173.60	173.60	173.60	173.60	414
2022-05-11	173.60	173.60	173.60	173.60	1,793
2022-05-10	173.80	173.80	173.80	173.80	468
2022-05-09	173.20	173.20	173.20	173.20	1,287
2022-05-06	173.60	173.60	173.60	173.60	148
2022-05-05	173.40	173.40	173.40	173.40	161
2022-05-04	173.40	173.40	173.40	173.40	200
2022-05-03	173.40	173.40	173.40	173.40	300
2022-05-02	173.40	173.40	173.40	173.40	0
2022-04-29	173.40	173.40	173.40	173.40	6
2022-04-28	173.20	173.20	173.20	173.20	754
2022-04-27	173.49	173.49	173.49	173.49	20,231
2022-04-26	173.49	173.49	173.49	173.49	41,295
2022-04-25	173.95	173.95	173.95	173.95	15,164
2022-04-22	173.70	173.70	173.70	173.70	103
2022-04-21	173.65	173.65	173.65	173.65	260
2022-04-20	173.47	173.47	173.47	173.47	479
2022-04-19	173.30	173.30	173.30	173.30	1,004
2022-04-18	173.20	173.20	173.20	173.20	0
2022-04-15	173.20	173.20	173.20	173.20	0
2022-04-14	173.20	173.20	173.20	173.20	505
2022-04-13	173.00	173.00	173.00	173.00	100
2022-04-12	173.20	173.20	173.20	173.20	77
2022-04-11	173.20	173.20	173.20	173.20	200
2022-04-08	172.20	172.20	172.20	172.20	11,311
2022-04-07	172.40	172.40	172.40	172.40	2,211
2022-04-06	172.20	172.20	172.20	172.20	1,600
2022-04-05	172.20	172.20	172.20	172.20	554
2022-04-04	172.40	172.40	172.40	172.40	68
2022-04-01	172.40	172.40	172.40	172.40	92
2022-03-31	172.20	172.20	172.20	172.20	5,002
2022-03-30	172.40	172.40	172.40	172.40	35
2022-03-29	172.40	172.40	172.40	172.40	36
2022-03-28	172.40	172.40	172.40	172.40	105
2022-03-25	172.20	172.20	172.20	172.20	445
2022-03-24	172.00	172.00	172.00	172.00	106
2022-03-23	172.60	172.60	172.60	172.60	674
2022-03-22	172.60	172.60	172.60	172.60	1,143
2022-03-21	172.60	172.60	172.60	172.60	822
2022-03-18	172.80	172.80	172.80	172.80	118
2022-03-17	172.80	172.80	172.80	172.80	709
2022-03-16	172.64	172.64	172.64	172.64	27
2022-03-15	172.40	172.40	172.40	172.40	14,003
2022-03-14	172.60	172.60	172.60	172.60	56
2022-03-11	173.20	173.20	173.20	173.20	100
2022-03-10	172.80	172.80	172.80	172.80	14,347
2022-03-09	172.60	172.60	172.60	172.60	421
2022-03-08	172.60	172.60	172.60	172.60	900
2022-03-07	172.40	172.40	172.40	172.40	4,004
2022-03-04	172.68	172.68	172.68	172.68	7,927
2022-03-03	172.60	172.60	172.60	172.60	200
2022-03-02	172.40	172.40	172.40	172.40	90,255
2022-03-01	173.00	173.00	173.00	173.00	539
2022-02-28	173.60	173.60	173.60	173.60	1,360
2022-02-25	172.20	172.20	172.20	172.20	3,152
2022-02-24	172.60	172.60	172.60	172.60	1,183
2022-02-23	172.60	172.60	172.60	172.60	232
2022-02-22	172.17	172.17	172.17	172.17	11,626
2022-02-21	173.60	173.60	173.60	173.60	1,314
2022-02-18	173.00	173.00	173.00	173.00	965
2022-02-17	172.81	172.81	172.81	172.81	0
2022-02-16	172.73	172.73	172.73	172.73	0
2022-02-15	173.00	173.00	173.00	173.00	1,041
2022-02-14	172.80	172.80	172.80	172.80	0
2022-02-11	172.80	172.80	172.80	172.80	955
2022-02-10	172.80	172.80	172.80	172.80	3
2022-02-09	172.60	172.60	172.60	172.60	789
2022-02-08	172.40	172.40	172.40	172.40	0
2022-02-07	172.40	172.40	172.40	172.40	597
2022-02-04	172.80	172.80	172.80	172.80	382
2022-02-03	172.80	172.80	172.80	172.80	122
2022-02-02	173.00	173.00	173.00	173.00	636
2022-02-01	172.60	172.60	172.60	172.60	952
2022-01-31	173.00	173.00	173.00	173.00	355
2022-01-28	172.00	172.00	172.00	172.00	633
2022-01-27	172.00	172.00	172.00	172.00	213
2022-01-26	171.75	171.75	171.75	171.75	6,391
2022-01-25	171.60	171.60	171.60	171.60	1,132
2022-01-24	171.40	171.40	171.40	171.40	1,523
2022-01-21	171.80	171.80	171.80	171.80	642
2022-01-20	171.80	171.80	171.80	171.80	3,151
2022-01-19	171.60	171.60	171.60	171.60	1,887
2022-01-18	171.80	171.80	171.80	171.80	26,671
2022-01-17	171.60	171.60	171.60	171.60	286
2022-01-14	171.60	171.60	171.60	171.60	29
2022-01-13	171.80	171.80	171.80	171.80	211
2022-01-12	171.60	171.60	171.60	171.60	5,126
2022-01-11	171.80	171.80	171.80	171.80	65
2022-01-10	171.60	171.60	171.60	171.60	2,581
2022-01-07	171.60	171.60	171.60	171.60	200
2022-01-06	171.50	171.50	171.50	171.50	55,497
2022-01-05	171.60	171.60	171.60	171.60	1,027
2022-01-04	171.00	171.00	171.00	171.00	18,303
2022-01-03	172.20	172.20	172.20	172.20	0
2021-12-31	172.20	172.20	172.20	172.20	8,342
2021-12-30	101.40	101.40	101.40	101.40	1,102
2021-12-29	97.00	97.00	97.00	97.00	117
2021-12-28	96.70	96.70	96.70	96.70	0
2021-12-27	96.70	96.70	96.70	96.70	0
2021-12-24	96.70	96.70	96.70	96.70	134
2021-12-23	95.00	95.00	95.00	95.00	301
2021-12-22	94.80	94.80	94.80	94.80	40
2021-12-21	94.20	94.20	94.20	94.20	52
2021-12-20	94.40	94.40	94.40	94.40	53
2021-12-17	94.60	94.60	94.60	94.60	104
2021-12-16	96.70	96.70	96.70	96.70	1,040
2021-12-15	94.00	94.00	94.00	94.00	456
2021-12-14	93.00	93.00	93.00	93.00	108
2021-12-13	93.60	93.60	93.60	93.60	320
2021-12-10	93.20	93.20	93.20	93.20	660
2021-12-09	94.00	94.00	94.00	94.00	284
2021-12-08	95.40	95.40	95.40	95.40	117
2021-12-07	94.80	94.80	94.80	94.80	2,429
2021-12-06	94.50	94.50	94.50	94.50	1,784
2021-12-03	94.90	94.90	94.90	94.90	896
2021-12-02	94.60	94.60	94.60	94.60	2,000
2021-12-01	97.40	97.40	97.40	97.40	9
2021-11-30	97.00	97.00	97.00	97.00	184
2021-11-29	97.30	97.30	97.30	97.30	743
2021-11-26	95.00	95.00	95.00	95.00	1,261
2021-11-25	97.90	97.90	97.90	97.90	3
2021-11-24	97.40	97.40	97.40	97.40	15
2021-11-23	97.40	97.40	97.40	97.40	435
2021-11-22	96.40	96.40	96.40	96.40	14,288
2021-11-19	98.40	98.40	98.40	98.40	1,651
2021-11-18	98.60	98.60	98.60	98.60	205
2021-11-17	98.70	98.70	98.70	98.70	279
2021-11-16	99.10	99.10	99.10	99.10	126
2021-11-15	99.60	99.60	99.60	99.60	220
2021-11-12	100.20	100.20	100.20	100.20	2,398
2021-11-11	104.40	104.40	104.40	104.40	226
2021-11-10	103.80	103.80	103.80	103.80	198
2021-11-09	104.00	104.00	104.00	104.00	651
2021-11-08	102.60	102.60	102.60	102.60	861
2021-11-05	105.00	105.00	105.00	105.00	217
2021-11-04	105.00	105.00	105.00	105.00	578
2021-11-03	105.40	105.40	105.40	105.40	838
2021-11-02	105.00	105.00	105.00	105.00	306
2021-11-01	104.20	104.20	104.20	104.20	589
2021-10-29	103.00	103.00	103.00	103.00	398
2021-10-28	103.40	103.40	103.40	103.40	509
2021-10-27	105.20	105.20	105.20	105.20	54
2021-10-26	104.80	104.80	104.80	104.80	264
2021-10-25	104.80	104.80	104.80	104.80	439
2021-10-22	104.90	104.90	104.90	104.90	845
2021-10-21	103.80	103.80	103.80	103.80	7
2021-10-20	104.60	104.60	104.60	104.60	6
2021-10-19	104.60	104.60	104.60	104.60	1,179
2021-10-18	102.40	102.40	102.40	102.40	354
2021-10-15	103.00	103.00	103.00	103.00	1,175
2021-10-14	102.40	102.40	102.40	102.40	850
2021-10-13	101.06	101.06	101.06	101.06	1,178
2021-10-12	98.40	98.40	98.40	98.40	580
2021-10-11	96.00	96.00	96.00	96.00	570
2021-10-08	96.10	96.10	96.10	96.10	3,163
2021-10-07	95.80	95.80	95.80	95.80	1,134
2021-10-06	96.00	96.00	96.00	96.00	1,008
2021-10-05	95.70	95.70	95.70	95.70	100
2021-10-04	97.40	97.40	97.40	97.40	588
2021-10-01	97.40	97.40	97.40	97.40	556
2021-09-30	98.70	98.70	98.70	98.70	300
2021-09-29	98.00	98.00	98.00	98.00	126
2021-09-28	99.10	99.10	99.10	99.10	2,972
2021-09-27	100.20	100.20	100.20	100.20	483
2021-09-24	102.00	102.00	102.00	102.00	1,521
2021-09-23	102.60	102.60	102.60	102.60	190
2021-09-22	102.80	102.80	102.80	102.80	291
2021-09-21	102.60	102.60	102.60	102.60	195
2021-09-20	101.00	101.00	101.00	101.00	1,479
2021-09-17	104.00	104.00	104.00	104.00	1,147
2021-09-16	104.80	104.80	104.80	104.80	629
2021-09-15	104.00	104.00	104.00	104.00	334
2021-09-14	104.40	104.40	104.40	104.40	264
2021-09-13	104.40	104.40	104.40	104.40	565
2021-09-10	103.80	103.80	103.80	103.80	1,206
2021-09-09	106.20	106.20	106.20	106.20	447
2021-09-08	106.80	106.80	106.80	106.80	280
2021-09-07	106.20	106.20	106.20	106.20	442
2021-09-06	106.00	106.00	106.00	106.00	750
2021-09-03	103.80	103.80	103.80	103.80	2,177
2021-09-02	102.60	102.60	102.60	102.60	17,039
2021-09-01	101.00	101.00	101.00	101.00	1,321
2021-08-31	100.00	100.00	100.00	100.00	961
2021-08-30	99.20	99.20	99.20	99.20	0
2021-08-27	99.20	99.20	99.20	99.20	5,609
2021-08-26	99.30	99.30	99.30	99.30	2,065
2021-08-25	98.60	98.60	98.60	98.60	3,462
2021-08-24	97.10	97.10	97.10	97.10	188
2021-08-23	97.30	97.30	97.30	97.30	252
2021-08-20	97.90	97.90	97.90	97.90	187
2021-08-19	96.70	96.70	96.70	96.70	685
2021-08-18	95.80	95.80	95.80	95.80	109
2021-08-17	95.70	95.70	95.70	95.70	2,042
2021-08-16	94.20	94.20	94.20	94.20	2,335
2021-08-13	94.00	94.00	94.00	94.00	228
2021-08-12	93.70	93.70	93.70	93.70	640
2021-08-11	91.80	91.80	91.80	91.80	1,663
2021-08-10	91.90	91.90	91.90	91.90	3,676
2021-08-09	90.50	90.50	90.50	90.50	655
2021-08-06	90.50	90.50	90.50	90.50	477
2021-08-05	91.01	91.01	91.01	91.01	841
2021-08-04	91.20	91.20	91.20	91.20	158
2021-08-03	90.80	90.80	90.80	90.80	684
2021-08-02	91.40	91.40	91.40	91.40	128
2021-07-30	91.20	91.20	91.20	91.20	604
2021-07-29	91.20	91.20	91.20	91.20	1,699
2021-07-28	91.50	91.50	91.50	91.50	346
2021-07-27	91.70	91.70	91.70	91.70	498
2021-07-26	92.00	92.00	92.00	92.00	1,177
2021-07-23	91.50	91.50	91.50	91.50	338
2021-07-22	90.90	90.90	90.90	90.90	6
2021-07-21	92.60	92.60	92.60	92.60	1,114
2021-07-20	91.40	91.40	91.40	91.40	676
2021-07-19	92.00	92.00	92.00	92.00	956
2021-07-16	91.90	91.90	91.90	91.90	619
2021-07-15	91.90	91.90	91.90	91.90	936
2021-07-14	90.90	90.90	90.90	90.90	988
2021-07-13	91.00	91.00	91.00	91.00	2,102
2021-07-12	91.00	91.00	91.00	91.00	121
2021-07-09	90.00	90.00	90.00	90.00	759
2021-07-08	89.90	89.90	89.90	89.90	1,083
2021-07-07	90.30	90.30	90.30	90.30	635
2021-07-06	92.61	92.61	92.61	92.61	1,798
2021-07-05	92.70	92.70	92.70	92.70	11
2021-07-02	92.80	92.80	92.80	92.80	144
2021-07-01	93.40	93.40	93.40	93.40	261
2021-06-30	92.20	92.20	92.20	92.20	890
2021-06-29	91.60	91.60	91.60	91.60	1,043
2021-06-28	92.10	92.10	92.10	92.10	330
2021-06-25	93.20	93.20	93.20	93.20	1,614
2021-06-24	92.80	92.80	92.80	92.80	628
2021-06-23	95.80	95.80	95.80	95.80	3,648
2021-06-22	91.40	91.40	91.40	91.40	2,755
2021-06-21	90.00	90.00	90.00	90.00	11,692
2021-06-18	89.20	89.20	89.20	89.20	29,475
2021-06-17	83.50	83.50	83.50	83.50	1,478
2021-06-16	83.10	83.10	83.10	83.10	135
2021-06-15	82.50	82.50	82.50	82.50	2,251
2021-06-14	84.80	84.80	84.80	84.80	1,333
2021-06-11	83.10	83.10	83.10	83.10	136
2021-06-10	82.90	82.90	82.90	82.90	200
2021-06-09	82.70	82.70	82.70	82.70	250
2021-06-08	82.70	82.70	82.70	82.70	7,170
2021-06-07	84.90	84.90	84.90	84.90	3,257
2021-06-04	86.70	86.70	86.70	86.70	6,767
2021-06-03	83.70	83.70	83.70	83.70	15,120
2021-06-02	83.10	83.10	83.10	83.10	2,386
2021-06-01	83.00	83.00	83.00	83.00	1,421
2021-05-28	82.40	82.40	82.40	82.40	6,557
2021-05-27	82.80	82.80	82.80	82.80	1,858
2021-05-26	83.00	83.00	83.00	83.00	136,854
2021-05-25	83.20	83.20	83.20	83.20	1,532
2021-05-24	83.10	83.10	83.10	83.10	5,531
2021-05-21	68.50	68.50	68.50	68.50	816
2021-05-20	67.80	67.80	67.80	67.80	1,746
2021-05-19	68.60	68.60	68.60	68.60	2,489
2021-05-18	70.00	70.00	70.00	70.00	12,035
2021-05-17	68.40	68.40	68.40	68.40	2,171
2021-05-14	69.30	69.30	69.30	69.30	13,427
2021-05-13	67.70	67.70	67.70	67.70	2,545
2021-05-12	67.50	67.50	67.50	67.50	2,850
2021-05-11	67.20	67.20	67.20	67.20	4,014
2021-05-10	68.50	68.50	68.50	68.50	3,755
2021-05-07	68.90	68.90	68.90	68.90	1,864
2021-05-06	68.40	68.40	68.40	68.40	45,621
2021-05-05	68.20	68.20	68.20	68.20	388
2021-05-04	68.20	68.20	68.20	68.20	666
2021-04-30	68.20	68.20	68.20	68.20	701
2021-04-29	68.20	68.20	68.20	68.20	33,229
2021-04-28	68.20	68.20	68.20	68.20	4,064
2021-04-27	68.50	68.50	68.50	68.50	3,931
2021-04-26	68.20	68.20	68.20	68.20	3,804
2021-04-23	68.00	68.00	68.00	68.00	918
2021-04-22	68.00	68.00	68.00	68.00	4,018
2021-04-21	68.00	68.00	68.00	68.00	64,131
2021-04-20	68.00	68.00	68.00	68.00	36,355
2021-04-19	68.01	68.01	68.01	68.01	5,429
2021-04-16	68.02	68.02	68.02	68.02	5,140
2021-04-15	67.90	67.90	67.90	67.90	15,787
2021-04-14	68.80	68.80	68.80	68.80	5,698
2021-04-13	67.10	67.10	67.10	67.10	1,438
2021-04-12	66.88	66.88	66.88	66.88	7,680
2021-04-09	65.40	65.40	65.40	65.40	939
2021-04-08	64.90	64.90	64.90	64.90	1,317
2021-04-07	64.30	64.30	64.30	64.30	117
2021-04-06	66.10	66.10	66.10	66.10	0
2021-04-01	66.10	66.10	66.10	66.10	231
2021-03-31	68.00	68.00	68.00	68.00	0
2021-03-30	68.00	68.00	68.00	68.00	319
2021-03-29	67.40	67.40	67.40	67.40	102
2021-03-26	67.40	67.40	67.40	67.40	183
2021-03-25	67.20	67.20	67.20	67.20	420
2021-03-24	66.80	66.80	66.80	66.80	322
2021-03-23	67.00	67.00	67.00	67.00	409
2021-03-22	67.40	67.40	67.40	67.40	877
2021-03-19	66.20	66.20	66.20	66.20	779
2021-03-18	66.60	66.60	66.60	66.60	600
2021-03-17	67.60	67.60	67.60	67.60	18
2021-03-16	67.80	67.80	67.80	67.80	501
2021-03-15	65.60	65.60	65.60	65.60	0
2021-03-12	65.60	65.60	65.60	65.60	0
2021-03-11	65.60	65.60	65.60	65.60	203
2021-03-10	65.60	65.60	65.60	65.60	0
2021-03-09	65.60	65.60	65.60	65.60	29
2021-03-08	66.00	66.00	66.00	66.00	76,500
2021-03-05	65.80	65.80	65.80	65.80	557
2021-03-04	66.60	66.60	66.60	66.60	432
2021-03-03	65.60	65.60	65.60	65.60	49
2021-03-02	65.59	65.59	65.59	65.59	2,253
2021-03-01	65.60	65.60	65.60	65.60	1,571
2021-02-26	65.00	65.00	65.00	65.00	9
2021-02-25	64.60	64.60	64.60	64.60	0
2021-02-24	64.60	64.60	64.60	64.60	0
2021-02-23	64.60	64.60	64.60	64.60	3
2021-02-22	64.80	64.80	64.80	64.80	145
2021-02-19	65.00	65.00	65.00	65.00	0
2021-02-18	65.00	65.00	65.00	65.00	1
2021-02-17	64.80	64.80	64.80	64.80	444
2021-02-16	65.40	65.40	65.40	65.40	5,013
2021-02-15	65.40	65.40	65.40	65.40	3,070
2021-02-12	65.40	65.40	65.40	65.40	267
2021-02-11	65.40	65.40	65.40	65.40	700
2021-02-10	65.20	65.20	65.20	65.20	1,850
2021-02-09	65.00	65.00	65.00	65.00	4,859
2021-02-08	65.20	65.20	65.20	65.20	2,451
2021-02-05	65.20	65.20	65.20	65.20	2,857
2021-02-04	65.00	65.00	65.00	65.00	658
2021-02-03	65.00	65.00	65.00	65.00	0
2021-02-02	65.00	65.00	65.00	65.00	0
2021-02-01	65.00	65.00	65.00	65.00	288
2021-01-29	64.40	64.40	64.40	64.40	0
2021-01-28	64.40	64.40	64.40	64.40	51
2021-01-27	64.40	64.40	64.40	64.40	15
2021-01-26	64.40	64.40	64.40	64.40	19
2021-01-25	64.20	64.20	64.20	64.20	644
2021-01-22	64.80	64.80	64.80	64.80	438
2021-01-21	64.20	64.20	64.20	64.20	0
2021-01-20	64.20	64.20	64.20	64.20	0
2021-01-19	64.20	64.20	64.20	64.20	0
2021-01-18	64.20	64.20	64.20	64.20	389
2021-01-15	64.20	64.20	64.20	64.20	62
2021-01-14	64.00	64.00	64.00	64.00	234
2021-01-13	64.00	64.00	64.00	64.00	184
2021-01-12	64.00	64.00	64.00	64.00	251
2021-01-11	64.20	64.20	64.20	64.20	278
2021-01-08	64.20	64.20	64.20	64.20	68
2021-01-07	64.00	64.00	64.00	64.00	600
2021-01-06	64.20	64.20	64.20	64.20	50,033
2021-01-05	64.20	64.20	64.20	64.20	81,964
2021-01-04	64.60	64.60	64.60	64.60	1,820
2020-12-31	64.60	64.60	64.60	64.60	0
2020-12-30	64.60	64.60	64.60	64.60	1,086
2020-12-29	65.80	65.80	65.80	65.80	492
2020-12-24	63.80	63.80	63.80	63.80	2,838
2020-12-23	63.80	63.80	63.80	63.80	0
2020-12-22	63.80	63.80	63.80	63.80	480
2020-12-21	63.60	63.60	63.60	63.60	49
2020-12-18	64.00	64.00	64.00	64.00	47
2020-12-17	64.00	64.00	64.00	64.00	80
2020-12-16	63.60	63.60	63.60	63.60	1
2020-12-15	63.60	63.60	63.60	63.60	0
2020-12-14	63.60	63.60	63.60	63.60	216
2020-12-11	50.40	50.40	50.40	50.40	67
2020-12-10	51.60	51.60	51.60	51.60	110
2020-12-09	51.60	51.60	51.60	51.60	590
2020-12-08	52.40	52.40	52.40	52.40	79,756
2020-12-07	52.40	52.40	52.40	52.40	0
2020-12-04	52.40	52.40	52.40	52.40	115
2020-12-03	52.80	52.80	52.80	52.80	114
2020-12-02	53.00	53.00	53.00	53.00	191
2020-12-01	53.40	53.40	53.40	53.40	121
2020-11-30	54.60	54.60	54.60	54.60	2
2020-11-27	54.80	54.80	54.80	54.80	2
2020-11-26	54.20	54.20	54.20	54.20	1
2020-11-25	55.20	55.20	55.20	55.20	0
2020-11-24	55.20	55.20	55.20	55.20	50
2020-11-23	55.00	55.00	55.00	55.00	45
2020-11-20	54.22	54.22	54.22	54.22	0
2020-11-19	54.22	54.22	54.22	54.22	3,484
2020-11-18	55.00	55.00	55.00	55.00	0
2020-11-17	55.00	55.00	55.00	55.00	57
2020-11-16	55.40	55.40	55.40	55.40	252
2020-11-13	54.00	54.00	54.00	54.00	58
2020-11-12	55.20	55.20	55.20	55.20	0
2020-11-11	55.20	55.20	55.20	55.20	18
2020-11-10	54.80	54.80	54.80	54.80	0
2020-11-09	54.80	54.80	54.80	54.80	69
2020-11-06	54.80	54.80	54.80	54.80	0
2020-11-05	54.80	54.80	54.80	54.80	27
2020-11-04	53.60	53.60	53.60	53.60	252
2020-11-03	50.20	50.20	50.20	50.20	64
2020-11-02	52.00	52.00	52.00	52.00	0
2020-10-30	52.00	52.00	52.00	52.00	0
2020-10-29	52.00	52.00	52.00	52.00	0
2020-10-28	52.00	52.00	52.00	52.00	0
2020-10-27	52.00	52.00	52.00	52.00	0
2020-10-26	52.00	52.00	52.00	52.00	0
2020-10-23	52.00	52.00	52.00	52.00	0
2020-10-22	52.00	52.00	52.00	52.00	0
2020-10-21	52.00	52.00	52.00	52.00	0
2020-10-20	52.00	52.00	52.00	52.00	40
2020-10-16	51.00	51.00	51.00	51.00	0
2020-10-15	51.00	51.00	51.00	51.00	0
2020-10-14	51.00	51.00	51.00	51.00	2
2020-10-13	50.60	50.60	50.60	50.60	24
2020-10-12	50.20	50.20	50.20	50.20	119
2020-10-09	50.20	50.20	50.20	50.20	147
2020-10-08	50.60	50.60	50.60	50.60	53
2020-10-07	50.40	50.40	50.40	50.40	0
2020-10-06	50.40	50.40	50.40	50.40	0
2020-10-05	50.40	50.40	50.40	50.40	0
2020-10-02	50.40	50.40	50.40	50.40	240
2020-10-01	48.30	48.30	48.30	48.30	0
2020-09-30	48.30	48.30	48.30	48.30	0
2020-09-29	48.30	48.30	48.30	48.30	0
2020-09-28	48.30	48.30	48.30	48.30	0
2020-09-25	48.30	48.30	48.30	48.30	0
2020-09-24	48.30	48.30	48.30	48.30	70
2020-09-23	48.00	48.00	48.00	48.00	0
2020-09-22	48.00	48.00	48.00	48.00	0
2020-09-21	48.00	48.00	48.00	48.00	110
2020-09-18	47.50	47.50	47.50	47.50	110
2020-09-17	48.20	48.20	48.20	48.20	195
2020-09-16	47.50	47.50	47.50	47.50	0
2020-09-15	47.50	47.50	47.50	47.50	122
2020-09-14	47.40	47.40	47.40	47.40	324
2020-09-11	47.00	47.00	47.00	47.00	67
2020-04-03	40.11	40.11	40.11	40.11	0
2020-04-02	40.11	40.11	40.11	40.11	0
2020-04-01	40.11	40.11	40.11	40.11	0

Share	Price	Change
Angle (AGL)	21.50	21.13%
Helix Exploration (HEX)	18.75	20.97%
Totally (TLY)	6.25	19.05%
Inspecs Group (SPEC)	72.00	16.13%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Deltic Energy (DELT)	17.25	-13.75%

Share	Price	Volume
Cap-xx (CPX)	0.083	377,599,963
Mosman Oil Gas (MSMN)	0.0195	285,899,759
Beacon Energy. (BCE)	0.065	285,881,120
Tower Resources (TRP)	0.0205	190,174,901
Supply@me Cap (SYME)	0.025	172,298,554