0MFI.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-10-28	34.05	34.05	34.05	34.05	0
2021-10-27	34.05	34.05	34.05	34.05	0
2021-10-26	34.05	34.05	34.05	34.05	0
2021-10-25	34.05	34.05	34.05	34.05	0
2021-10-22	34.05	34.05	34.05	34.05	0
2021-10-21	34.05	34.05	34.05	34.05	0
2021-10-20	34.05	34.05	34.05	34.05	0
2021-10-19	34.05	34.05	34.05	34.05	0
2021-10-18	34.05	34.05	34.05	34.05	0
2021-10-15	34.05	34.05	34.05	34.05	0
2021-10-14	34.05	34.05	34.05	34.05	0
2021-10-13	34.05	34.05	34.05	34.05	0
2021-10-12	34.05	34.05	34.05	34.05	0
2021-10-11	34.05	34.05	34.05	34.05	0
2021-10-08	34.05	34.05	34.05	34.05	0
2021-10-07	34.05	34.05	34.05	34.05	0
2021-10-06	34.05	34.05	34.05	34.05	0
2021-10-05	34.05	34.05	34.05	34.05	166
2021-10-04	34.05	34.05	34.05	34.05	0
2021-10-01	34.05	34.05	34.05	34.05	3
2021-09-30	34.05	34.05	34.05	34.05	0
2021-09-29	34.05	34.05	34.05	34.05	0
2021-09-28	34.05	34.05	34.05	34.05	0
2021-09-27	34.05	34.05	34.05	34.05	10
2021-09-24	34.05	34.05	34.05	34.05	0
2021-09-23	34.05	34.05	34.05	34.05	64
2021-09-22	34.05	34.05	34.05	34.05	0
2021-09-21	34.05	34.05	34.05	34.05	0
2021-09-20	34.05	34.05	34.05	34.05	0
2021-09-17	34.05	34.05	34.05	34.05	142
2021-09-16	34.05	34.05	34.05	34.05	12
2021-09-15	34.05	34.05	34.05	34.05	0
2021-09-14	34.05	34.05	34.05	34.05	0
2021-09-13	34.05	34.05	34.05	34.05	0
2021-09-10	34.05	34.05	34.05	34.05	44
2021-09-09	34.05	34.05	34.05	34.05	0
2021-09-08	34.05	34.05	34.05	34.05	0
2021-09-07	34.05	34.05	34.05	34.05	88
2021-09-06	34.05	34.05	34.05	34.05	6
2021-09-03	34.05	34.05	34.05	34.05	0
2021-09-02	34.05	34.05	34.05	34.05	1
2021-09-01	34.05	34.05	34.05	34.05	0
2021-08-31	34.05	34.05	34.05	34.05	0
2021-08-30	34.05	34.05	34.05	34.05	0
2021-08-27	34.05	34.05	34.05	34.05	0
2021-08-26	34.05	34.05	34.05	34.05	0
2021-08-25	34.05	34.05	34.05	34.05	106
2021-08-24	34.05	34.05	34.05	34.05	80
2021-08-23	34.05	34.05	34.05	34.05	0
2021-08-20	34.05	34.05	34.05	34.05	0
2021-08-19	34.05	34.05	34.05	34.05	11
2021-08-18	34.05	34.05	34.05	34.05	0
2021-08-17	34.05	34.05	34.05	34.05	0
2021-08-16	34.05	34.05	34.05	34.05	0
2021-08-13	34.05	34.05	34.05	34.05	0
2021-08-12	34.05	34.05	34.05	34.05	0
2021-08-11	34.05	34.05	34.05	34.05	99
2021-08-10	34.00	34.00	34.00	34.00	0
2021-08-09	34.00	34.00	34.00	34.00	0
2021-08-06	34.00	34.00	34.00	34.00	0
2021-08-05	34.00	34.00	34.00	34.00	0
2021-08-04	34.00	34.00	34.00	34.00	0
2021-08-03	34.00	34.00	34.00	34.00	0
2021-08-02	34.00	34.00	34.00	34.00	0
2021-07-30	34.00	34.00	34.00	34.00	0
2021-07-29	34.00	34.00	34.00	34.00	0
2021-07-28	34.00	34.00	34.00	34.00	18
2021-07-27	34.05	34.05	34.05	34.05	0
2021-07-26	34.05	34.05	34.05	34.05	0
2021-07-23	34.05	34.05	34.05	34.05	0
2021-07-22	34.05	34.05	34.05	34.05	0
2021-07-21	34.05	34.05	34.05	34.05	167
2021-07-20	34.00	34.00	34.00	34.00	0
2021-07-19	34.00	34.00	34.00	34.00	0
2021-07-16	34.00	34.00	34.00	34.00	0
2021-07-15	34.00	34.00	34.00	34.00	0
2021-07-14	34.00	34.00	34.00	34.00	599
2021-07-13	34.00	34.00	34.00	34.00	17
2021-07-12	34.15	34.15	34.15	34.15	1,613
2021-07-09	34.05	34.05	34.05	34.05	24
2021-07-08	34.10	34.10	34.10	34.10	1,401
2021-07-07	34.05	34.05	34.05	34.05	81
2021-07-06	34.05	34.05	34.05	34.05	0
2021-07-05	34.05	34.05	34.05	34.05	375
2021-07-02	34.05	34.05	34.05	34.05	675
2021-07-01	34.05	34.05	34.05	34.05	0
2021-06-30	34.05	34.05	34.05	34.05	0
2021-06-29	34.05	34.05	34.05	34.05	5
2021-06-28	34.05	34.05	34.05	34.05	2,061
2021-06-25	33.85	33.85	33.85	33.85	0
2021-06-24	33.85	33.85	33.85	33.85	26
2021-06-23	33.85	33.85	33.85	33.85	0
2021-06-22	33.85	33.85	33.85	33.85	31
2021-06-21	33.85	33.85	33.85	33.85	333
2021-06-18	33.85	33.85	33.85	33.85	0
2021-06-17	33.85	33.85	33.85	33.85	3,853
2021-06-16	33.85	33.85	33.85	33.85	74
2021-06-15	33.80	33.80	33.80	33.80	0
2021-06-14	33.80	33.80	33.80	33.80	421
2021-06-11	33.80	33.80	33.80	33.80	0
2021-06-10	33.80	33.80	33.80	33.80	61
2021-06-09	33.82	33.82	33.82	33.82	380,503
2021-06-08	33.85	33.85	33.85	33.85	992
2021-06-07	33.85	33.85	33.85	33.85	400
2021-06-04	33.93	33.93	33.93	33.93	0
2021-06-03	33.93	33.93	33.93	33.93	67
2021-06-02	33.93	33.93	33.93	33.93	0
2021-06-01	33.93	33.93	33.93	33.93	128,288
2021-05-28	33.95	33.95	33.95	33.95	56,105
2021-05-27	33.92	33.92	33.92	33.92	368
2021-05-26	33.93	33.93	33.93	33.93	212
2021-05-25	33.92	33.92	33.92	33.92	2,930,974
2021-05-24	33.93	33.93	33.93	33.93	1,487,228
2021-05-21	33.90	33.90	33.90	33.90	368,771
2021-05-20	33.05	33.05	33.05	33.05	318
2021-05-19	33.05	33.05	33.05	33.05	25,363
2021-05-18	32.87	32.87	32.87	32.87	30,660
2021-05-17	33.00	33.00	33.00	33.00	2,220
2021-05-14	32.57	32.57	32.57	32.57	5,164
2021-05-13	32.57	32.57	32.57	32.57	0
2021-05-12	32.57	32.57	32.57	32.57	95,632
2021-05-11	32.56	32.56	32.56	32.56	137,265
2021-05-10	32.62	32.62	32.62	32.62	146,563
2021-05-07	33.37	33.37	33.37	33.37	116,154
2021-05-06	33.50	33.50	33.50	33.50	1,098
2021-05-05	33.40	33.40	33.40	33.40	8
2021-05-04	33.55	33.55	33.55	33.55	3,069
2021-04-30	33.60	33.60	33.60	33.60	0
2021-04-29	33.60	33.60	33.60	33.60	2,974
2021-04-28	33.65	33.65	33.65	33.65	3
2021-04-27	33.60	33.60	33.60	33.60	1,893
2021-04-26	33.70	33.70	33.70	33.70	244
2021-04-23	33.65	33.65	33.65	33.65	452
2021-04-22	33.60	33.60	33.60	33.60	789
2021-04-21	33.77	33.77	33.77	33.77	838
2021-04-20	33.70	33.70	33.70	33.70	310,579
2021-04-19	33.92	33.92	33.92	33.92	127,507
2021-04-16	33.90	33.90	33.90	33.90	256,556
2021-04-15	33.90	33.90	33.90	33.90	0
2021-04-14	33.90	33.90	33.90	33.90	885
2021-04-13	33.95	33.95	33.95	33.95	65
2021-04-12	33.90	33.90	33.90	33.90	0
2021-04-09	33.90	33.90	33.90	33.90	0
2021-04-08	33.90	33.90	33.90	33.90	13,284
2021-04-07	33.85	33.85	33.85	33.85	37
2021-04-06	33.90	33.90	33.90	33.90	14
2021-04-01	33.87	33.87	33.87	33.87	0
2021-03-31	33.87	33.87	33.87	33.87	25,386
2021-03-30	33.95	33.95	33.95	33.95	0
2021-03-29	33.95	33.95	33.95	33.95	448
2021-03-26	33.90	33.90	33.90	33.90	85
2021-03-25	34.00	34.00	34.00	34.00	309
2021-03-24	33.90	33.90	33.90	33.90	170
2021-03-23	34.00	34.00	34.00	34.00	298
2021-03-22	33.86	33.86	33.86	33.86	440,911
2021-03-19	34.00	34.00	34.00	34.00	6,952
2021-03-18	33.85	33.85	33.85	33.85	9,248
2021-03-17	33.80	33.80	33.80	33.80	0
2021-03-16	33.80	33.80	33.80	33.80	3,482
2021-03-15	33.90	33.90	33.90	33.90	209
2021-03-12	33.85	33.85	33.85	33.85	261
2021-03-11	33.81	33.81	33.81	33.81	84
2021-03-10	33.81	33.81	33.81	33.81	3,099
2021-03-09	33.81	33.81	33.81	33.81	8,875
2021-03-08	33.75	33.75	33.75	33.75	1,392,541
2021-03-05	33.81	33.81	33.81	33.81	127,464
2021-03-04	33.80	33.80	33.80	33.80	21,000
2021-03-03	33.83	33.83	33.83	33.83	16,802
2021-03-02	33.78	33.78	33.78	33.78	114,357
2021-03-01	33.75	33.75	33.75	33.75	18,511
2021-02-26	33.80	33.80	33.80	33.80	26,567
2021-02-25	33.75	33.75	33.75	33.75	493,385
2021-02-24	33.79	33.79	33.79	33.79	100,765
2021-02-23	33.75	33.75	33.75	33.75	1,570,235
2021-02-22	33.79	33.79	33.79	33.79	286,174
2021-02-19	33.79	33.79	33.79	33.79	49,638
2021-02-18	33.75	33.75	33.75	33.75	1,103
2021-02-17	33.80	33.80	33.80	33.80	100,135
2021-02-16	33.80	33.80	33.80	33.80	813
2021-02-15	33.77	33.77	33.77	33.77	1,609
2021-02-12	33.77	33.77	33.77	33.77	232,367
2021-02-11	33.78	33.78	33.78	33.78	184,717
2021-02-10	33.72	33.72	33.72	33.72	92,151
2021-02-09	33.75	33.75	33.75	33.75	550,932
2021-02-08	33.63	33.63	33.63	33.63	1,675,129
2021-02-05	34.25	34.25	34.25	34.25	54,392
2021-02-04	34.25	34.25	34.25	34.25	62,711
2021-02-03	33.00	33.00	33.00	33.00	13,416
2021-02-02	32.95	32.95	32.95	32.95	46,252
2021-02-01	32.60	32.60	32.60	32.60	92,355
2021-01-29	32.85	32.85	32.85	32.85	16,107
2021-01-28	32.85	32.85	32.85	32.85	4,105
2021-01-27	32.55	32.55	32.55	32.55	6,427
2021-01-26	33.00	33.00	33.00	33.00	7,588
2021-01-25	33.35	33.35	33.35	33.35	2,509
2021-01-22	33.40	33.40	33.40	33.40	40,776
2021-01-21	32.95	32.95	32.95	32.95	51,738
2021-01-20	32.78	32.78	32.78	32.78	290,013
2021-01-19	32.89	32.89	32.89	32.89	134,071
2021-01-18	32.60	32.60	32.60	32.60	185,716
2021-01-15	27.95	27.95	27.95	27.95	86,162
2021-01-14	28.20	28.20	28.20	28.20	209,497
2021-01-13	28.56	28.56	28.56	28.56	63,729
2021-01-12	28.60	28.60	28.60	28.60	59,508
2021-01-11	28.65	28.65	28.65	28.65	2,430
2021-01-08	28.60	28.60	28.60	28.60	1,558,018
2021-01-07	28.65	28.65	28.65	28.65	1,162,483
2021-01-06	24.95	24.95	24.95	24.95	0
2021-01-05	24.95	24.95	24.95	24.95	2,334
2021-01-04	24.85	24.85	24.85	24.85	13,314
2020-12-31	24.90	24.90	24.90	24.90	0
2020-12-30	24.90	24.90	24.90	24.90	1,713
2020-12-29	24.80	24.80	24.80	24.80	25,324
2020-12-24	24.79	24.79	24.79	24.79	0
2020-12-23	24.79	24.79	24.79	24.79	8,985
2020-12-22	24.65	24.65	24.65	24.65	52,250
2020-12-21	24.70	24.70	24.70	24.70	175,456
2020-12-18	24.77	24.77	24.77	24.77	2,859,893
2020-12-17	15.02	15.02	15.02	15.02	4,519
2020-12-16	14.96	14.96	14.96	14.96	1,003
2020-12-15	14.70	14.70	14.70	14.70	326
2020-12-14	14.58	14.58	14.58	14.58	636
2020-12-11	14.38	14.38	14.38	14.38	100
2020-12-10	14.42	14.42	14.42	14.42	282
2020-12-09	14.22	14.22	14.22	14.22	0
2020-12-08	14.22	14.22	14.22	14.22	218
2020-12-07	14.34	14.34	14.34	14.34	724
2020-12-04	14.42	14.42	14.42	14.42	4,815
2020-12-03	14.30	14.30	14.30	14.30	990
2020-12-02	14.22	14.22	14.22	14.22	4,496
2020-12-01	14.22	14.22	14.22	14.22	3,762
2020-11-30	13.68	13.68	13.68	13.68	2,580
2020-11-27	14.04	14.04	14.04	14.04	67
2020-11-26	14.12	14.12	14.12	14.12	19
2020-11-25	14.12	14.12	14.12	14.12	215
2020-11-24	14.12	14.12	14.12	14.12	1,676
2020-11-23	14.12	14.12	14.12	14.12	144
2020-11-20	13.98	13.98	13.98	13.98	216
2020-11-19	13.96	13.96	13.96	13.96	834
2020-11-18	14.06	14.06	14.06	14.06	1,377
2020-11-17	13.88	13.88	13.88	13.88	133
2020-11-16	14.06	14.06	14.06	14.06	3,068
2020-11-13	14.20	14.20	14.20	14.20	89
2020-11-12	13.72	13.72	13.72	13.72	780
2020-11-11	13.72	13.72	13.72	13.72	528
2020-11-10	14.08	14.08	14.08	14.08	1,361
2020-11-09	14.00	14.00	14.00	14.00	10,196
2020-11-06	14.38	14.38	14.38	14.38	2,074
2020-11-05	13.76	13.76	13.76	13.76	4,859
2020-11-04	13.74	13.74	13.74	13.74	2,942
2020-11-03	14.04	14.04	14.04	14.04	140
2020-11-02	14.02	14.02	14.02	14.02	5,995
2020-10-30	13.72	13.72	13.72	13.72	4,382
2020-10-29	13.48	13.48	13.48	13.48	4,472
2020-10-28	14.20	14.20	14.20	14.20	1,413
2020-10-27	14.04	14.04	14.04	14.04	1,009
2020-10-26	14.46	14.46	14.46	14.46	2,337
2020-10-23	14.70	14.70	14.70	14.70	1,384
2020-10-22	15.00	15.00	15.00	15.00	480
2020-10-21	15.24	15.24	15.24	15.24	3,640
2020-10-20	15.42	15.42	15.42	15.42	1,129
2020-10-19	15.72	15.72	15.72	15.72	942
2020-10-16	15.72	15.72	15.72	15.72	953
2020-10-15	15.60	15.60	15.60	15.60	1,820
2020-10-14	15.32	15.32	15.32	15.32	23
2020-10-13	15.26	15.26	15.26	15.26	3,010
2020-10-12	14.98	14.98	14.98	14.98	682
2020-10-09	15.00	15.00	15.00	15.00	4,108
2020-10-08	14.94	14.94	14.94	14.94	659
2020-10-07	14.90	14.90	14.90	14.90	762
2020-10-06	14.90	14.90	14.90	14.90	570
2020-10-05	14.96	14.96	14.96	14.96	1,225
2020-10-02	14.90	14.90	14.90	14.90	759
2020-10-01	14.80	14.80	14.80	14.80	1,982
2020-09-30	14.94	14.94	14.94	14.94	1,536
2020-09-29	14.96	14.96	14.96	14.96	0
2020-09-28	14.96	14.96	14.96	14.96	1,023
2020-09-25	14.70	14.70	14.70	14.70	3,223
2020-09-24	14.90	14.90	14.90	14.90	290
2020-09-23	15.12	15.12	15.12	15.12	196
2020-09-22	15.02	15.02	15.02	15.02	2,290
2020-09-21	15.30	15.30	15.30	15.30	2,489
2020-09-18	15.30	15.30	15.30	15.30	1,178
2020-09-17	15.26	15.26	15.26	15.26	1,166
2020-09-16	14.98	14.98	14.98	14.98	4,611
2020-09-15	14.82	14.82	14.82	14.82	1,893
2020-09-14	15.14	15.14	15.14	15.14	2,188
2020-09-11	15.10	15.10	15.10	15.10	1,460
2020-04-03	10.54	10.54	10.54	10.54	0
2020-04-02	10.54	10.54	10.54	10.54	5,514
2020-04-01	10.12	10.21	10.21	10.12	0
2020-03-31	10.35	10.48	10.08	10.21	388
2020-03-31	10.35	10.48	10.08	10.06	0
2020-03-30	10.18	10.54	9.81	10.06	52
2020-03-30	10.18	10.54	9.81	10.23	0
2020-03-28	10.21	10.23	10.21	10.23	0
2020-03-27	10.21	10.35	9.95	10.12	0
2020-03-26	10.48	10.48	9.52	10.40	0
2020-03-25	10.46	10.74	10.06	10.33	0
2020-03-24	10.37	10.48	10.06	9.96	0
2020-03-23	9.90	10.06	9.46	9.94	0
2020-03-20	10.05	10.37	9.80	10.03	0
2020-03-19	10.42	10.42	9.75	10.46	0
2020-03-18	10.93	10.93	10.42	10.91	0
2020-03-17	10.83	11.24	10.30	10.60	0
2020-03-16	10.83	11.87	10.10	10.95	0
2020-03-13	10.85	12.20	10.58	11.07	0
2020-03-12	12.32	12.32	11.26	12.38	0
2020-03-11	13.43	13.55	12.38	12.98	0
2020-03-10	12.65	13.51	12.34	12.80	0
2020-03-09	13.12	13.12	12.48	13.41	0
2020-03-06	13.45	13.45	13.08	13.41	0
2020-03-05	13.62	13.98	13.28	13.74	0
2020-03-04	13.96	14.11	13.45	13.84	0
2020-03-03	13.62	13.96	13.28	13.57	0
2020-03-02	13.64	14.07	13.30	13.68	0
2020-02-28	13.84	13.84	13.34	13.76	658
2020-02-27	13.82	13.86	13.42	13.76	635
2020-02-26	13.66	13.78	13.27	13.60	9,577
2020-02-25	14.05	14.07	13.26	13.82	1,372
2020-02-24	14.21	14.21	13.52	14.40	895
2020-02-21	14.40	14.76	14.04	14.40	1,035
2020-02-20	15.15	15.15	14.74	14.87	0
2020-02-19	15.17	15.17	14.68	15.07	165
2020-02-18	15.42	15.42	14.90	15.28	1,110
2020-02-17	15.81	15.81	15.22	15.79	1,529
2020-02-14	15.73	16.04	15.34	16.04	290
2020-02-13	15.75	15.75	15.14	15.52	1,686
2020-02-12	15.85	15.85	15.40	15.75	3,885
2020-02-11	15.36	15.71	14.98	15.71	44
2020-02-10	15.46	15.46	15.08	15.44	16
2020-02-07	15.54	15.56	15.16	15.56	48
2020-02-06	15.56	15.67	15.10	15.48	0
2020-02-05	15.36	15.58	14.78	15.58	652
2020-02-04	15.34	15.52	14.96	15.48	0
2020-02-03	15.36	15.36	14.96	15.34	6
2020-01-31	15.15	15.63	14.78	15.11	200
2020-01-30	15.13	15.13	14.70	15.11	0
2020-01-29	15.01	15.15	14.64	15.15	1,007
2020-01-28	15.11	15.11	14.34	15.03	416
2020-01-27	15.17	15.17	14.70	15.07	0
2020-01-24	14.74	15.17	14.20	15.17	3,908
2020-01-23	15.01	15.01	14.60	14.97	387
2020-01-22	15.15	15.15	14.70	15.07	2,011
2020-01-21	15.07	15.07	14.64	15.01	120
2020-01-20	14.50	15.15	14.14	15.15	3,480
2020-01-17	14.68	14.81	14.32	14.81	2,487
2020-01-16	14.33	14.60	13.98	14.60	1,916
2020-01-15	14.07	14.21	13.72	14.21	432
2020-01-14	14.21	14.21	13.74	14.09	1,151
2020-01-13	14.07	14.25	13.72	14.25	110
2020-01-10	14.11	14.11	13.72	14.07	1,703
2020-01-09	13.96	14.17	13.62	14.17	1,493
2020-01-08	14.21	14.21	13.60	14.09	2,681
2020-01-07	14.35	14.35	13.80	14.17	2,154
2020-01-06	14.42	14.42	14.42	14.42	0
2020-01-03	14.58	14.64	14.06	14.42	580
2020-01-02	14.19	14.50	13.84	14.50	3,720
2019-12-31	14.29	14.29	14.29	14.29	0
2019-12-30	13.96	14.29	13.62	14.29	2,074
2019-12-27	13.98	14.13	13.64	14.13	872
2019-12-24	14.03	14.03	14.03	14.03	0
2019-12-23	14.05	14.29	13.70	14.03	318
2019-12-20	14.17	14.35	13.82	14.19	21
2019-12-19	14.03	14.33	13.68	14.33	4,307
2019-12-18	14.48	14.48	14.12	14.29	421
2019-12-17	14.72	14.91	14.34	14.70	0
2019-12-16	14.23	15.22	13.86	15.13	2,401
2019-12-13	14.19	14.64	13.84	14.37	765
2019-12-12	14.44	14.64	14.08	14.64	2,039
2019-12-11	14.42	14.48	14.06	14.48	2,379
2019-12-10	13.92	14.42	13.58	14.42	1,225
2019-12-09	13.47	14.03	13.14	14.01	444
2019-12-05	13.76	13.90	13.42	13.86	13
2019-12-04	13.94	13.94	13.52	13.86	14
2019-12-03	13.66	13.90	13.32	13.90	44,365
2019-12-02	13.64	13.86	13.30	13.86	365
2019-11-29	14.01	14.01	13.56	13.68	508
2019-11-28	13.88	13.94	13.54	13.94	463
2019-11-27	13.35	13.96	13.02	13.96	568
2019-11-26	13.04	13.23	12.72	13.23	3,727
2019-11-25	13.23	13.23	12.90	13.04	1,386
2019-11-22	13.23	13.31	12.82	13.12	10,913
2019-11-21	13.21	13.35	12.88	13.33	7,524
2019-11-20	13.47	13.47	12.70	13.23	2,284
2019-11-19	13.72	13.72	13.14	13.14	2,432
2019-11-18	13.68	13.74	13.34	13.53	770
2019-11-15	13.57	13.86	13.24	13.86	3,323
2019-11-14	13.84	13.86	13.50	13.86	905
2019-11-13	14.01	14.01	13.66	14.01	1,563
2019-11-12	13.64	14.07	13.30	13.80	6,971
2019-11-11	13.62	13.68	13.28	13.68	4,251
2019-11-08	13.90	13.90	13.10	13.45	1,530
2019-11-07	13.92	14.01	13.58	13.96	1,408
2019-11-06	13.84	14.03	13.50	13.90	384
2019-11-05	14.15	14.31	13.78	13.92	586
2019-11-04	14.29	14.29	13.94	14.11	2,387
2019-11-01	14.40	14.42	13.90	14.25	168
2019-10-31	14.05	14.15	13.64	14.15	127
2019-10-30	13.62	13.96	13.28	13.96	1,300
2019-10-29	13.37	13.66	13.04	13.00	3,859
2019-10-28	12.88	13.21	12.50	13.00	9
2019-10-25	12.73	12.88	12.42	12.86	0
2019-10-24	12.67	12.67	12.36	12.67	0
2019-10-23	12.71	12.71	12.40	12.71	128
2019-10-22	12.69	12.71	12.38	12.71	1
2019-10-21	12.63	12.67	12.16	12.47	164
2019-10-18	12.49	12.65	12.14	12.65	0
2019-10-17	12.53	12.55	12.12	12.47	516
2019-10-16	12.51	12.51	12.14	12.49	223
2019-10-15	12.57	12.57	12.08	12.38	114
2019-10-14	12.82	12.82	12.18	12.51	84
2019-10-11	12.51	12.69	12.20	12.69	3
2019-10-10	12.36	12.36	12.04	12.34	0
2019-10-09	13.02	13.02	12.02	12.38	0
2019-10-08	13.14	13.16	12.82	13.00	0
2019-10-07	13.51	13.53	13.08	13.23	0
2019-10-04	13.27	13.62	12.94	13.37	0
2019-10-03	13.33	13.64	13.00	13.64	0
2019-10-02	13.62	13.62	13.10	13.60	1,114
2019-10-01	13.39	13.64	13.06	13.62	0
2019-09-30	13.43	13.53	13.04	13.53	0
2019-09-27	13.29	13.45	12.96	13.45	0
2019-09-26	13.31	13.31	12.96	13.29	0
2019-09-25	13.39	13.39	13.06	13.18	0
2019-09-24	13.29	13.31	12.96	13.25	0
2019-09-23	13.29	13.35	12.96	13.23	0
2019-09-20	14.01	14.01	13.44	13.55	0
2019-09-19	14.03	14.03	13.68	14.03	0
2019-09-18	13.80	14.05	13.46	13.86	0
2019-09-17	13.80	13.86	13.46	13.80	0
2019-09-16	13.74	14.03	13.40	13.86	0
2019-09-13	13.33	13.76	13.00	13.74	8,806
2019-09-12	13.72	13.78	13.22	13.55	0
2019-09-11	13.21	13.78	12.88	13.57	0
2019-09-10	13.25	13.43	12.92	13.33	0
2019-09-09	13.21	13.35	12.84	13.35	0
2019-09-06	12.98	12.98	12.66	12.98	0
2019-09-05	13.00	13.00	12.68	13.00	0
2019-09-04	13.14	13.14	12.70	13.02	0
2019-09-03	12.92	12.98	12.60	12.98	0
2019-09-02	12.96	12.96	12.64	12.96	0
2019-08-30	12.94	12.94	12.62	12.92	0
2019-08-29	12.92	12.92	12.60	12.98	0
2019-08-28	12.98	12.98	12.66	12.98	0
2019-08-27	12.98	12.98	12.66	12.98	0
2019-08-23	13.23	13.23	12.90	13.21	0
2019-08-22	13.16	13.21	12.76	13.21	0
2019-08-21	13.12	13.14	12.80	13.14	0
2019-08-20	12.96	13.14	12.64	13.14	0
2019-08-19	12.92	13.02	12.60	13.02	0
2019-08-16	12.86	13.02	12.54	13.02	0
2019-08-15	12.88	12.88	12.48	12.80	0
2019-08-14	12.92	12.92	12.60	12.92	0
2019-08-13	13.25	13.25	12.76	12.92	0
2019-08-12	13.62	13.62	13.02	13.14	0
2019-08-09	13.49	13.62	13.16	13.62	0
2019-08-08	13.64	13.76	13.20	13.62	0
2019-08-07	14.01	14.01	13.47	13.82	0
2019-08-06	13.53	14.05	13.08	14.05	0
2019-08-05	13.84	13.98	13.39	13.98	0
2019-08-02	14.11	14.11	13.68	14.03	0
2019-08-01	14.15	14.15	13.72	14.07	0
2019-07-31	14.23	14.27	13.76	14.11	0
2019-07-30	14.44	14.44	13.74	14.09	0
2019-07-29	14.07	14.42	13.72	14.17	0
2019-07-26	14.15	14.15	13.80	14.15	0
2019-07-25	14.40	14.40	13.82	14.17	0
2019-07-24	14.52	14.52	13.82	14.19	0
2019-07-23	14.48	14.48	14.06	14.42	0
2019-07-22	14.44	14.44	14.04	14.40	0
2019-07-19	14.81	14.81	14.22	14.78	0
2019-07-18	14.91	14.91	14.42	14.78	0
2019-07-17	14.89	15.13	14.52	14.83	0
2019-07-16	14.91	14.97	14.52	14.89	0
2019-07-15	14.81	14.91	14.44	14.91	0
2019-07-12	14.89	14.89	14.46	14.83	0
2019-07-11	14.60	14.99	14.24	14.99	0
2019-07-10	14.37	14.70	14.02	14.70	0
2019-07-09	14.83	14.85	14.30	14.74	0
2019-07-08	14.80	638.60	14.80	638.60	189

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205