0MVS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-06-27	397.29	397.29	397.29	397.29	0
2023-06-26	400.13	400.13	400.13	400.13	0
2023-06-23	399.50	399.50	399.50	399.50	0
2023-06-22	399.50	399.50	399.50	399.50	0
2023-06-21	399.50	399.50	399.50	399.50	0
2023-06-20	399.50	399.50	399.50	399.50	0
2023-06-19	399.50	399.50	399.50	399.50	25
2023-06-16	399.34	399.34	399.34	399.34	0
2023-06-15	399.34	399.34	399.34	399.34	0
2023-06-14	396.95	396.95	396.95	396.95	0
2023-06-13	396.95	396.95	396.95	396.95	0
2023-06-12	398.02	398.02	398.02	398.02	70
2023-06-09	398.02	398.02	398.02	398.02	0
2023-06-08	398.02	398.02	398.02	398.02	0
2023-06-07	401.58	401.58	401.58	401.58	0
2023-06-06	401.58	401.58	401.58	401.58	0
2023-06-05	397.24	397.24	397.24	397.24	0
2023-06-02	397.24	397.24	397.24	397.24	0
2023-06-01	400.27	400.27	400.27	400.27	0
2023-05-31	411.64	411.64	411.64	411.64	0
2023-05-30	411.64	411.64	411.64	411.64	0
2023-05-29	411.64	411.64	411.64	411.64	0
2023-05-26	411.64	411.64	411.64	411.64	0
2023-05-25	411.64	411.64	411.64	411.64	0
2023-05-24	411.64	411.64	411.64	411.64	0
2023-05-23	411.64	411.64	411.64	411.64	0
2023-05-22	411.64	411.64	411.64	411.64	0
2023-05-19	410.57	410.57	410.57	410.57	0
2023-05-18	410.57	410.57	410.57	410.57	0
2023-05-17	410.57	410.57	410.57	410.57	0
2023-05-16	410.57	410.57	410.57	410.57	0
2023-05-15	410.57	410.57	410.57	410.57	0
2023-05-12	410.57	410.57	410.57	410.57	0
2023-05-11	410.57	410.57	410.57	410.57	0
2023-05-10	410.57	410.57	410.57	410.57	6
2023-05-09	412.68	412.68	412.68	412.68	0
2023-05-08	410.44	410.44	410.44	410.44	0
2023-05-05	410.44	410.44	410.44	410.44	0
2023-05-04	410.16	410.16	410.16	410.16	0
2023-05-03	413.00	413.00	413.00	413.00	0
2023-05-02	410.44	410.44	410.44	410.44	0
2023-05-01	411.88	411.88	411.88	411.88	0
2023-04-28	411.88	411.88	411.88	411.88	0
2023-04-27	408.19	408.19	408.19	408.19	0
2023-04-26	408.19	408.19	408.19	408.19	0
2023-04-25	410.84	410.84	410.84	410.84	0
2023-04-24	407.45	407.45	407.45	407.45	0
2023-04-21	407.45	407.45	407.45	407.45	0
2023-04-20	407.45	407.45	407.45	407.45	0
2023-04-19	407.46	407.46	407.46	407.46	0
2023-04-18	407.46	407.46	407.46	407.46	0
2023-04-17	403.43	403.43	403.43	403.43	0
2023-04-14	403.43	403.43	403.43	403.43	0
2023-04-13	404.45	404.45	404.45	404.45	0
2023-04-12	404.45	404.45	404.45	404.45	0
2023-04-11	404.45	404.45	404.45	404.45	0
2023-04-10	404.45	404.45	404.45	404.45	0
2023-04-07	404.45	404.45	404.45	404.45	0
2023-04-06	404.45	404.45	404.45	404.45	0
2023-04-05	401.96	401.96	401.96	401.96	0
2023-04-04	401.96	401.96	401.96	401.96	0
2023-04-03	401.96	401.96	401.96	401.96	0
2023-03-31	400.31	400.31	400.31	400.31	0
2023-03-30	397.84	397.84	397.84	397.84	0
2023-03-29	397.48	397.48	397.48	397.48	0
2023-03-28	397.48	397.48	397.48	397.48	0
2023-03-27	397.48	397.48	397.48	397.48	0
2023-03-24	390.14	390.14	390.14	390.14	0
2023-03-23	390.14	390.14	390.14	390.14	0
2023-03-22	390.14	390.14	390.14	390.14	0
2023-03-21	390.14	390.14	390.14	390.14	0
2023-03-20	390.14	390.14	390.14	390.14	0
2023-03-17	394.75	394.75	394.75	394.75	0
2023-03-16	388.16	388.16	388.16	388.16	0
2023-03-15	388.16	388.16	388.16	388.16	2,618
2023-03-14	388.87	388.87	388.87	388.87	0
2023-03-13	392.88	392.88	392.88	392.88	0
2023-03-10	392.88	392.88	392.88	392.88	0
2023-03-09	392.88	392.88	392.88	392.88	0
2023-03-08	392.88	392.88	392.88	392.88	0
2023-03-07	394.24	394.24	394.24	394.24	0
2023-03-06	394.24	394.24	394.24	394.24	0
2023-03-03	394.24	394.24	394.24	394.24	0
2023-03-02	393.38	393.38	393.38	393.38	1
2023-03-01	399.73	399.73	399.73	399.73	0
2023-02-28	399.73	399.73	399.73	399.73	2,526
2023-02-27	399.73	399.73	399.73	399.73	0
2023-02-24	399.73	399.73	399.73	399.73	0
2023-02-23	399.73	399.73	399.73	399.73	0
2023-02-22	396.32	396.32	396.32	396.32	0
2023-02-21	396.32	396.32	396.32	396.32	0
2023-02-20	396.32	396.32	396.32	396.32	0
2023-02-17	398.50	398.50	398.50	398.50	0
2023-02-16	398.50	398.50	398.50	398.50	0
2023-02-15	398.50	398.50	398.50	398.50	0
2023-02-14	398.50	398.50	398.50	398.50	0
2023-02-13	392.33	392.33	392.33	392.33	0
2023-02-10	392.33	392.33	392.33	392.33	0
2023-02-09	392.33	392.33	392.33	392.33	0
2023-02-08	392.33	392.33	392.33	392.33	0
2023-02-07	390.40	390.40	390.40	390.40	0
2023-02-06	390.40	390.40	390.40	390.40	0
2023-02-03	390.40	390.40	390.40	390.40	2
2023-02-02	391.63	391.63	391.63	391.63	0
2023-02-01	390.53	390.53	390.53	390.53	0
2023-01-31	386.32	386.32	386.32	386.32	0
2023-01-30	386.32	386.32	386.32	386.32	0
2023-01-27	388.77	388.77	388.77	388.77	0
2023-01-26	388.77	388.77	388.77	388.77	0
2023-01-25	388.77	388.77	388.77	388.77	0
2023-01-24	388.77	388.77	388.77	388.77	0
2023-01-23	388.77	388.77	388.77	388.77	0
2023-01-20	389.63	389.63	389.63	389.63	0
2023-01-19	391.25	391.25	391.25	391.25	0
2023-01-18	394.16	394.16	394.16	394.16	0
2023-01-17	396.98	396.98	396.98	396.98	0
2023-01-16	396.98	396.98	396.98	396.98	0
2023-01-13	401.39	401.39	401.39	401.39	0
2023-01-12	401.39	401.39	401.39	401.39	0
2023-01-11	401.39	401.39	401.39	401.39	0
2023-01-10	401.39	401.39	401.39	401.39	0
2023-01-09	396.65	396.65	396.65	396.65	0
2023-01-06	396.65	396.65	396.65	396.65	0
2023-01-05	396.65	396.65	396.65	396.65	0
2023-01-04	396.65	396.65	396.65	396.65	0
2023-01-03	396.65	396.65	396.65	396.65	0
2023-01-02	396.65	396.65	396.65	396.65	0
2022-12-30	402.20	402.20	402.20	402.20	0
2022-12-29	402.20	402.20	402.20	402.20	0
2022-12-28	402.20	402.20	402.20	402.20	0
2022-12-27	401.39	401.39	401.39	401.39	0
2022-12-26	401.39	401.39	401.39	401.39	0
2022-12-23	398.00	398.00	398.00	398.00	0
2022-12-22	398.00	398.00	398.00	398.00	0
2022-12-21	398.00	398.00	398.00	398.00	0
2022-12-20	393.70	393.70	393.70	393.70	0
2022-12-19	395.52	395.52	395.52	395.52	0
2022-12-16	395.52	395.52	395.52	395.52	0
2022-12-15	405.19	405.19	405.19	405.19	0
2022-12-14	405.19	405.19	405.19	405.19	0
2022-12-13	405.99	405.99	405.99	405.99	0
2022-12-12	405.99	405.99	405.99	405.99	0
2022-12-09	410.00	410.00	410.00	410.00	0
2022-12-08	410.00	410.00	410.00	410.00	0
2022-12-07	410.00	410.00	410.00	410.00	0
2022-12-06	410.57	410.57	410.57	410.57	0
2022-12-05	412.59	412.59	412.59	412.59	0
2022-12-02	414.19	414.19	414.19	414.19	2,530
2022-12-01	411.02	411.02	411.02	411.02	0
2022-11-30	411.02	411.02	411.02	411.02	0
2022-11-29	412.66	412.66	412.66	412.66	0
2022-11-28	412.66	412.66	412.66	412.66	0
2022-11-25	413.35	413.35	413.35	413.35	0
2022-11-24	413.35	413.35	413.35	413.35	0
2022-11-23	413.35	413.35	413.35	413.35	0
2022-11-22	414.06	414.06	414.06	414.06	0
2022-11-21	406.65	406.65	406.65	406.65	0
2022-11-18	400.43	400.43	400.43	400.43	0
2022-11-17	400.43	400.43	400.43	400.43	333
2022-11-16	398.86	398.86	398.86	398.86	0
2022-11-15	398.86	398.86	398.86	398.86	0
2022-11-14	398.86	398.86	398.86	398.86	0
2022-11-11	398.86	398.86	398.86	398.86	0
2022-11-10	400.45	400.45	400.45	400.45	0
2022-11-09	401.18	401.18	401.18	401.18	0
2022-11-08	400.62	400.62	400.62	400.62	0
2022-11-07	400.62	400.62	400.62	400.62	0
2022-11-04	405.34	405.34	405.34	405.34	0
2022-11-03	405.34	405.34	405.34	405.34	0
2022-11-02	405.34	405.34	405.34	405.34	0
2022-11-01	402.64	402.64	402.64	402.64	0
2022-10-31	402.64	402.64	402.64	402.64	0
2022-10-28	395.44	395.44	395.44	395.44	0
2022-10-27	396.09	396.09	396.09	396.09	0
2022-10-26	394.98	394.98	394.98	394.98	0
2022-10-25	393.66	393.66	393.66	393.66	0
2022-10-24	391.82	391.82	391.82	391.82	0
2022-10-21	391.82	391.82	391.82	391.82	0
2022-10-20	391.82	391.82	391.82	391.82	0
2022-10-19	394.57	394.57	394.57	394.57	0
2022-10-18	391.59	391.59	391.59	391.59	0
2022-10-17	391.59	391.59	391.59	391.59	0
2022-10-14	391.59	391.59	391.59	391.59	0
2022-10-13	391.59	391.59	391.59	391.59	0
2022-10-12	391.59	391.59	391.59	391.59	0
2022-10-11	386.15	386.15	386.15	386.15	0
2022-10-10	386.15	386.15	386.15	386.15	0
2022-10-07	390.13	390.13	390.13	390.13	0
2022-10-06	390.13	390.13	390.13	390.13	0
2022-10-05	391.36	391.36	391.36	391.36	0
2022-10-04	388.11	388.11	388.11	388.11	0
2022-10-03	388.11	388.11	388.11	388.11	0
2022-09-30	392.14	392.14	392.14	392.14	0
2022-09-29	398.76	398.76	398.76	398.76	0
2022-09-28	398.57	398.57	398.57	398.57	0
2022-09-27	405.25	405.25	405.25	405.25	0
2022-09-26	401.46	401.46	401.46	401.46	0
2022-09-23	401.46	401.46	401.46	401.46	0
2022-09-22	401.46	401.46	401.46	401.46	0
2022-09-21	401.46	401.46	401.46	401.46	0
2022-09-20	399.76	399.76	399.76	399.76	0
2022-09-19	404.32	404.32	404.32	404.32	0
2022-09-16	404.32	404.32	404.32	404.32	0
2022-09-15	404.32	404.32	404.32	404.32	0
2022-09-14	406.37	406.37	406.37	406.37	0
2022-09-13	412.61	412.61	412.61	412.61	0
2022-09-12	409.21	409.21	409.21	409.21	21,960
2022-09-09	409.21	409.21	409.21	409.21	0
2022-09-08	406.37	406.37	406.37	406.37	0
2022-09-07	406.74	406.74	406.74	406.74	0
2022-09-06	410.95	410.95	410.95	410.95	0
2022-09-05	410.95	410.95	410.95	410.95	0
2022-09-02	410.95	410.95	410.95	410.95	0
2022-09-01	408.17	408.17	408.17	408.17	0
2022-08-31	413.62	413.62	413.62	413.62	0
2022-08-30	413.55	413.55	413.55	413.55	0
2022-08-29	424.88	424.88	424.88	424.88	0
2022-08-26	424.88	424.88	424.88	424.88	0
2022-08-25	427.20	427.20	427.20	427.20	0
2022-08-24	425.83	425.83	425.83	425.83	0
2022-08-23	424.51	424.51	424.51	424.51	0
2022-08-22	428.63	428.63	428.63	428.63	0
2022-08-19	428.89	428.89	428.89	428.89	0
2022-08-18	426.46	426.46	426.46	426.46	0
2022-08-17	426.46	426.46	426.46	426.46	0
2022-08-16	421.98	421.98	421.98	421.98	0
2022-08-15	415.81	415.81	415.81	415.81	0
2022-08-12	411.48	411.48	411.48	411.48	0
2022-08-11	411.48	411.48	411.48	411.48	0
2022-08-10	414.20	414.20	414.20	414.20	0
2022-08-09	414.03	414.03	414.03	414.03	0
2022-08-08	415.72	415.72	415.72	415.72	0
2022-08-05	412.57	412.57	412.57	412.57	0
2022-08-04	416.32	416.32	416.32	416.32	23,000
2022-08-03	415.00	415.00	415.00	415.00	0
2022-08-02	418.31	418.31	418.31	418.31	0
2022-08-01	411.58	411.58	411.58	411.58	0
2022-07-29	416.20	416.20	416.20	416.20	0
2022-07-28	420.00	420.00	420.00	420.00	0
2022-07-27	408.57	408.57	408.57	408.57	0
2022-07-26	407.52	407.52	407.52	407.52	1
2022-07-25	401.92	401.92	401.92	401.92	0
2022-07-22	401.92	401.92	401.92	401.92	5,000
2022-07-21	401.92	401.92	401.92	401.92	0
2022-07-20	406.00	406.00	406.00	406.00	0
2022-07-19	401.00	401.00	401.00	401.00	0
2022-07-18	409.25	409.25	409.25	409.25	0
2022-07-15	402.71	402.71	402.71	402.71	0
2022-07-14	407.74	407.74	407.74	407.74	0
2022-07-13	407.74	407.74	407.74	407.74	0
2022-07-12	408.53	408.53	408.53	408.53	0
2022-07-11	404.41	404.41	404.41	404.41	0
2022-07-08	404.78	404.78	404.78	404.78	0
2022-07-07	393.92	393.92	393.92	393.92	0
2022-07-06	393.92	393.92	393.92	393.92	0
2022-07-05	393.92	393.92	393.92	393.92	0
2022-07-04	393.92	393.92	393.92	393.92	0
2022-07-01	388.98	388.98	388.98	388.98	0
2022-06-30	387.45	387.45	387.45	387.45	0
2022-06-29	387.45	387.45	387.45	387.45	0
2022-06-28	374.80	374.80	374.80	374.80	0
2022-06-27	374.80	374.80	374.80	374.80	0
2022-06-24	374.80	374.80	374.80	374.80	0
2022-06-23	374.80	374.80	374.80	374.80	0
2022-06-22	374.80	374.80	374.80	374.80	0
2022-06-21	373.23	373.23	373.23	373.23	0
2022-06-20	370.27	370.27	370.27	370.27	0
2022-06-17	374.97	374.97	374.97	374.97	1
2022-06-16	373.56	373.56	373.56	373.56	0
2022-06-15	373.00	373.00	373.00	373.00	0
2022-06-14	379.59	379.59	379.59	379.59	0
2022-06-13	378.71	378.71	378.71	378.71	1
2022-06-10	381.15	381.15	381.15	381.15	0
2022-06-09	385.35	385.35	385.35	385.35	0
2022-06-08	389.39	389.39	389.39	389.39	0
2022-06-07	389.39	389.39	389.39	389.39	0
2022-06-06	392.07	392.07	392.07	392.07	0
2022-06-03	393.24	393.24	393.24	393.24	0
2022-06-02	393.24	393.24	393.24	393.24	0
2022-06-01	393.24	393.24	393.24	393.24	0
2022-05-31	393.39	393.39	393.39	393.39	0
2022-05-30	393.39	393.39	393.39	393.39	0
2022-05-27	391.23	391.23	391.23	391.23	0
2022-05-26	387.44	387.44	387.44	387.44	0
2022-05-25	387.44	387.44	387.44	387.44	0
2022-05-24	379.53	379.53	379.53	379.53	5
2022-05-23	380.60	380.60	380.60	380.60	0
2022-05-20	380.24	380.24	380.24	380.24	0
2022-05-19	380.34	380.34	380.34	380.34	0
2022-05-18	396.78	396.78	396.78	396.78	0
2022-05-17	408.10	408.10	408.10	408.10	0
2022-05-16	408.10	408.10	408.10	408.10	0
2022-05-13	408.10	408.10	408.10	408.10	1
2022-05-12	401.66	401.66	401.66	401.66	3
2022-05-11	402.48	402.48	402.48	402.48	0
2022-05-10	404.02	404.02	404.02	404.02	0
2022-05-09	400.90	400.90	400.90	400.90	0
2022-05-06	409.32	409.32	409.32	409.32	1
2022-05-05	410.99	410.99	410.99	410.99	0
2022-05-04	411.26	411.26	411.26	411.26	0
2022-05-03	413.12	413.12	413.12	413.12	0
2022-05-02	419.12	419.12	419.12	419.12	0
2022-04-29	419.12	419.12	419.12	419.12	0
2022-04-28	414.99	414.99	414.99	414.99	0
2022-04-27	414.99	414.99	414.99	414.99	0
2022-04-26	414.63	414.63	414.63	414.63	0
2022-04-25	411.37	411.37	411.37	411.37	0
2022-04-22	415.24	415.24	415.24	415.24	0
2022-04-21	415.24	415.24	415.24	415.24	0
2022-04-20	412.52	412.52	412.52	412.52	0
2022-04-19	407.97	407.97	407.97	407.97	0
2022-04-18	408.38	408.38	408.38	408.38	0
2022-04-15	408.38	408.38	408.38	408.38	0
2022-04-14	408.38	408.38	408.38	408.38	0
2022-04-13	406.22	406.22	406.22	406.22	4
2022-04-12	408.61	408.61	408.61	408.61	0
2022-04-11	406.81	406.81	406.81	406.81	0
2022-04-08	410.39	410.39	410.39	410.39	0
2022-04-07	402.74	402.74	402.74	402.74	0
2022-04-06	401.01	401.01	401.01	401.01	0
2022-04-05	398.90	398.90	398.90	398.90	0
2022-04-04	397.12	397.12	397.12	397.12	0
2022-04-01	394.05	394.05	394.05	394.05	4,537
2022-03-31	393.78	393.78	393.78	393.78	0
2022-03-30	393.78	393.78	393.78	393.78	0
2022-03-29	393.78	393.78	393.78	393.78	0
2022-03-28	393.78	393.78	393.78	393.78	0
2022-03-25	387.78	387.78	387.78	387.78	0
2022-03-24	387.78	387.78	387.78	387.78	0
2022-03-23	385.93	385.93	385.93	385.93	0
2022-03-22	385.93	385.93	385.93	385.93	0
2022-03-21	385.93	385.93	385.93	385.93	0
2022-03-18	372.16	372.16	372.16	372.16	0
2022-03-17	372.16	372.16	372.16	372.16	0
2022-03-16	372.16	372.16	372.16	372.16	0
2022-03-15	372.16	372.16	372.16	372.16	0
2022-03-14	372.16	372.16	372.16	372.16	0
2022-03-11	388.43	388.43	388.43	388.43	0
2022-03-10	388.43	388.43	388.43	388.43	20,000
2022-03-09	388.43	388.43	388.43	388.43	0
2022-03-08	388.43	388.43	388.43	388.43	0
2022-03-07	388.43	388.43	388.43	388.43	0
2022-03-04	388.43	388.43	388.43	388.43	2
2022-03-03	385.91	385.91	385.91	385.91	0
2022-03-02	385.91	385.91	385.91	385.91	125
2022-03-01	387.70	387.70	387.70	387.70	0
2022-02-28	388.03	388.03	388.03	388.03	0
2022-02-25	391.15	391.15	391.15	391.15	0
2022-02-24	391.15	391.15	391.15	391.15	15,912
2022-02-23	391.15	391.15	391.15	391.15	0
2022-02-22	391.15	391.15	391.15	391.15	0
2022-02-21	391.15	391.15	391.15	391.15	0
2022-02-18	385.62	385.62	385.62	385.62	95
2022-02-17	385.62	385.62	385.62	385.62	0
2022-02-16	389.65	389.65	389.65	389.65	0
2022-02-15	389.65	389.65	389.65	389.65	0
2022-02-14	389.65	389.65	389.65	389.65	0
2022-02-11	392.68	392.68	392.68	392.68	0
2022-02-10	392.68	392.68	392.68	392.68	0
2022-02-09	392.68	392.68	392.68	392.68	0
2022-02-08	392.68	392.68	392.68	392.68	0
2022-02-07	392.68	392.68	392.68	392.68	0
2022-02-04	392.68	392.68	392.68	392.68	0
2022-02-03	392.68	392.68	392.68	392.68	0
2022-02-02	392.68	392.68	392.68	392.68	0
2022-02-01	392.09	392.09	392.09	392.09	4,417
2022-01-31	392.09	392.09	392.09	392.09	0
2022-01-28	390.40	390.40	390.40	390.40	0
2022-01-27	390.40	390.40	390.40	390.40	0
2022-01-26	390.40	390.40	390.40	390.40	0
2022-01-25	390.40	390.40	390.40	390.40	0
2022-01-24	390.40	390.40	390.40	390.40	0
2022-01-21	390.40	390.40	390.40	390.40	0
2022-01-20	390.40	390.40	390.40	390.40	0
2022-01-19	390.40	390.40	390.40	390.40	0
2022-01-18	390.40	390.40	390.40	390.40	0
2022-01-17	390.40	390.40	390.40	390.40	0
2022-01-14	390.40	390.40	390.40	390.40	0
2022-01-13	389.97	389.97	389.97	389.97	0
2022-01-12	392.36	392.36	392.36	392.36	0
2022-01-11	394.77	394.77	394.77	394.77	0
2022-01-10	401.93	401.93	401.93	401.93	0
2022-01-07	401.93	401.93	401.93	401.93	0
2022-01-06	401.93	401.93	401.93	401.93	0
2022-01-05	401.93	401.93	401.93	401.93	0
2022-01-04	401.93	401.93	401.93	401.93	1
2022-01-03	395.04	395.04	395.04	395.04	0
2021-12-31	395.04	395.04	395.04	395.04	0
2021-12-30	388.78	388.78	388.78	388.78	0
2021-12-29	388.78	388.78	388.78	388.78	0
2021-12-28	388.78	388.78	388.78	388.78	0
2021-12-27	388.78	388.78	388.78	388.78	0
2021-12-24	388.78	388.78	388.78	388.78	0
2021-12-23	388.78	388.78	388.78	388.78	0
2021-12-22	388.78	388.78	388.78	388.78	0
2021-12-21	388.78	388.78	388.78	388.78	0
2021-12-20	388.78	388.78	388.78	388.78	0
2021-12-17	388.78	388.78	388.78	388.78	0
2021-12-16	388.78	388.78	388.78	388.78	0
2021-12-15	388.78	388.78	388.78	388.78	9
2021-12-14	386.96	386.96	386.96	386.96	0
2021-12-13	386.96	386.96	386.96	386.96	0
2021-12-10	371.61	371.61	371.61	371.61	0
2021-12-09	371.61	371.61	371.61	371.61	0
2021-12-08	371.61	371.61	371.61	371.61	0
2021-12-07	371.61	371.61	371.61	371.61	0
2021-12-06	371.61	371.61	371.61	371.61	0
2021-12-03	371.61	371.61	371.61	371.61	0
2021-12-02	366.68	366.68	366.68	366.68	0
2021-12-01	371.13	371.13	371.13	371.13	0
2021-11-30	372.77	372.77	372.77	372.77	0
2021-11-29	382.43	382.43	382.43	382.43	0
2021-11-26	382.43	382.43	382.43	382.43	0
2021-11-25	382.43	382.43	382.43	382.43	0
2021-11-24	382.43	382.43	382.43	382.43	0
2021-11-23	381.38	381.38	381.38	381.38	0
2021-11-22	381.38	381.38	381.38	381.38	0
2021-11-19	381.38	381.38	381.38	381.38	0
2021-11-18	380.31	380.31	380.31	380.31	0
2021-11-17	380.31	380.31	380.31	380.31	0
2021-11-16	380.31	380.31	380.31	380.31	0
2021-11-15	380.31	380.31	380.31	380.31	0
2021-11-12	353.87	353.87	353.87	353.87	0
2021-11-11	353.87	353.87	353.87	353.87	0
2021-11-10	353.87	353.87	353.87	353.87	0
2021-11-09	353.87	353.87	353.87	353.87	0
2021-11-08	353.87	353.87	353.87	353.87	0
2021-11-05	353.87	353.87	353.87	353.87	0
2021-11-04	353.87	353.87	353.87	353.87	0
2021-11-03	353.87	353.87	353.87	353.87	0
2021-11-02	353.87	353.87	353.87	353.87	0
2021-11-01	353.87	353.87	353.87	353.87	0
2021-10-29	353.87	353.87	353.87	353.87	0
2021-10-28	353.87	353.87	353.87	353.87	0
2021-10-27	353.87	353.87	353.87	353.87	0
2021-10-26	353.87	353.87	353.87	353.87	0
2021-10-25	353.87	353.87	353.87	353.87	0
2021-10-22	353.87	353.87	353.87	353.87	0
2021-10-21	353.87	353.87	353.87	353.87	0
2021-10-20	353.87	353.87	353.87	353.87	0
2021-10-19	353.87	353.87	353.87	353.87	0
2021-10-18	353.87	353.87	353.87	353.87	0
2021-10-15	353.87	353.87	353.87	353.87	0
2021-10-14	353.87	353.87	353.87	353.87	0
2021-10-13	353.87	353.87	353.87	353.87	0
2021-10-12	353.87	353.87	353.87	353.87	0
2021-10-11	353.87	353.87	353.87	353.87	0
2021-10-08	353.87	353.87	353.87	353.87	0
2021-10-07	353.87	353.87	353.87	353.87	0
2021-10-06	353.87	353.87	353.87	353.87	0
2021-10-05	353.87	353.87	353.87	353.87	0
2021-10-04	353.87	353.87	353.87	353.87	0
2021-10-01	353.87	353.87	353.87	353.87	0
2021-09-30	353.87	353.87	353.87	353.87	0
2021-09-29	353.87	353.87	353.87	353.87	0
2021-09-28	353.87	353.87	353.87	353.87	0
2021-09-27	353.87	353.87	353.87	353.87	0
2021-09-24	353.87	353.87	353.87	353.87	0
2021-09-23	353.87	353.87	353.87	353.87	0
2021-09-22	353.87	353.87	353.87	353.87	0
2021-09-21	353.87	353.87	353.87	353.87	0
2021-09-20	353.87	353.87	353.87	353.87	0
2021-09-17	353.87	353.87	353.87	353.87	0
2021-09-16	353.87	353.87	353.87	353.87	0
2021-09-15	353.87	353.87	353.87	353.87	0
2021-09-14	353.87	353.87	353.87	353.87	0
2021-09-13	353.87	353.87	353.87	353.87	0
2021-09-10	353.87	353.87	353.87	353.87	0
2021-09-09	353.87	353.87	353.87	353.87	0
2021-09-08	353.87	353.87	353.87	353.87	0
2021-09-07	353.87	353.87	353.87	353.87	0
2021-09-06	353.87	353.87	353.87	353.87	0
2021-09-03	353.87	353.87	353.87	353.87	0
2021-09-02	353.87	353.87	353.87	353.87	0
2021-09-01	353.87	353.87	353.87	353.87	0
2021-08-31	353.87	353.87	353.87	353.87	0
2021-08-30	353.87	353.87	353.87	353.87	0
2021-08-27	353.87	353.87	353.87	353.87	0
2021-08-26	353.87	353.87	353.87	353.87	0
2021-08-25	353.87	353.87	353.87	353.87	0
2021-08-24	353.87	353.87	353.87	353.87	0
2021-08-23	353.87	353.87	353.87	353.87	0
2021-08-20	353.87	353.87	353.87	353.87	0
2021-08-19	353.87	353.87	353.87	353.87	0
2021-08-18	353.87	353.87	353.87	353.87	0
2021-08-17	353.87	353.87	353.87	353.87	0
2021-08-16	353.87	353.87	353.87	353.87	0
2021-08-13	353.87	353.87	353.87	353.87	0
2021-08-12	353.87	353.87	353.87	353.87	0
2021-08-11	353.87	353.87	353.87	353.87	0
2021-08-10	353.87	353.87	353.87	353.87	0
2021-08-09	353.87	353.87	353.87	353.87	0
2021-08-06	353.87	353.87	353.87	353.87	0
2021-08-05	353.87	353.87	353.87	353.87	0
2021-08-04	353.87	353.87	353.87	353.87	0
2021-08-03	353.87	353.87	353.87	353.87	0
2021-08-02	353.87	353.87	353.87	353.87	0
2021-07-30	353.87	353.87	353.87	353.87	0
2021-07-29	353.87	353.87	353.87	353.87	0
2021-07-28	353.87	353.87	353.87	353.87	0
2021-07-27	353.87	353.87	353.87	353.87	0
2021-07-26	353.87	353.87	353.87	353.87	0
2021-07-23	353.87	353.87	353.87	353.87	0
2021-07-22	353.87	353.87	353.87	353.87	0
2021-07-21	353.87	353.87	353.87	353.87	0
2021-07-20	353.87	353.87	353.87	353.87	0
2021-07-19	353.87	353.87	353.87	353.87	0
2021-07-16	353.87	353.87	353.87	353.87	0
2021-07-15	353.87	353.87	353.87	353.87	0
2021-07-14	353.87	353.87	353.87	353.87	0
2021-07-13	353.87	353.87	353.87	353.87	0
2021-07-12	353.87	353.87	353.87	353.87	0
2021-07-09	353.87	353.87	353.87	353.87	0
2021-07-08	353.87	353.87	353.87	353.87	0
2021-07-07	353.87	353.87	353.87	353.87	0
2021-07-06	353.87	353.87	353.87	353.87	0
2021-07-05	353.87	353.87	353.87	353.87	0
2021-07-02	353.87	353.87	353.87	353.87	0
2021-07-01	353.87	353.87	353.87	353.87	26
2021-06-30	353.41	353.41	353.41	353.41	6
2021-06-29	354.84	354.84	354.84	354.84	15
2021-06-28	354.04	354.04	354.04	354.04	24
2021-06-25	349.44	349.44	349.44	349.44	0
2021-06-24	349.44	349.44	349.44	349.44	15
2021-06-23	351.32	351.32	351.32	351.32	0
2021-06-22	351.32	351.32	351.32	351.32	10
2021-06-21	351.21	351.21	351.21	351.21	0
2021-06-18	351.21	351.21	351.21	351.21	0
2021-06-17	351.21	351.21	351.21	351.21	38
2021-06-16	351.42	351.42	351.42	351.42	0
2021-06-15	351.42	351.42	351.42	351.42	16
2021-06-14	350.02	350.02	350.02	350.02	12
2021-06-11	347.32	347.32	347.32	347.32	0
2021-06-10	347.32	347.32	347.32	347.32	20
2021-06-09	348.17	348.17	348.17	348.17	10
2021-06-08	349.88	349.88	349.88	349.88	24
2021-06-07	346.36	346.36	346.36	346.36	0
2021-06-04	346.36	346.36	346.36	346.36	0
2021-06-03	346.36	346.36	346.36	346.36	4
2021-06-02	346.27	346.27	346.27	346.27	4
2021-06-01	346.98	346.98	346.98	346.98	0
2021-05-28	346.98	346.98	346.98	346.98	18
2021-05-27	346.21	346.21	346.21	346.21	6
2021-05-26	345.06	345.06	345.06	345.06	0
2021-05-25	345.06	345.06	345.06	345.06	0
2021-05-24	345.06	345.06	345.06	345.06	0
2021-05-21	345.06	345.06	345.06	345.06	0
2021-05-20	345.06	345.06	345.06	345.06	0
2021-05-19	345.06	345.06	345.06	345.06	0
2021-05-18	345.06	345.06	345.06	345.06	15
2021-05-17	342.49	342.49	342.49	342.49	0
2021-05-14	342.49	342.49	342.49	342.49	0
2021-05-13	342.49	342.49	342.49	342.49	0
2021-05-12	342.49	342.49	342.49	342.49	0
2021-05-11	342.49	342.49	342.49	342.49	8
2021-05-10	343.71	343.71	343.71	343.71	15
2021-05-07	342.64	342.64	342.64	342.64	0
2021-05-06	342.64	342.64	342.64	342.64	0
2021-05-05	342.64	342.64	342.64	342.64	26
2021-05-04	339.50	339.50	339.50	339.50	0
2021-04-30	339.50	339.50	339.50	339.50	10
2021-04-29	336.64	336.64	336.64	336.64	36
2021-04-28	338.50	338.50	338.50	338.50	0
2021-04-27	338.50	338.50	338.50	338.50	0
2021-04-26	338.50	338.50	338.50	338.50	34
2021-04-23	339.57	339.57	339.57	339.57	30
2021-04-22	343.23	343.23	343.23	343.23	18
2021-04-21	340.58	340.58	340.58	340.58	28
2021-04-20	338.35	338.35	338.35	338.35	26
2021-04-19	340.86	340.86	340.86	340.86	6
2021-04-16	340.84	340.84	340.84	340.84	12
2021-04-15	340.01	340.01	340.01	340.01	0
2021-04-14	340.01	340.01	340.01	340.01	0
2021-04-13	340.01	340.01	340.01	340.01	24
2021-04-12	339.47	339.47	339.47	339.47	32
2021-04-09	340.31	340.31	340.31	340.31	42
2021-04-08	340.35	340.35	340.35	340.35	38
2021-04-07	339.08	339.08	339.08	339.08	14
2021-04-06	338.87	338.87	338.87	338.87	48
2021-04-01	338.54	338.54	338.54	338.54	22
2021-03-31	339.12	339.12	339.12	339.12	16
2021-03-30	339.60	339.60	339.60	339.60	0
2021-03-29	339.60	339.60	339.60	339.60	24
2021-03-26	326.42	326.42	326.42	326.42	0
2021-03-25	326.42	326.42	326.42	326.42	0
2021-03-24	326.42	326.42	326.42	326.42	0
2021-03-23	326.42	326.42	326.42	326.42	0
2021-03-22	326.42	326.42	326.42	326.42	48
2021-03-19	326.31	326.31	326.31	326.31	0
2021-03-18	326.31	326.31	326.31	326.31	23
2021-03-17	327.37	327.37	327.37	327.37	12
2021-03-16	325.73	325.73	325.73	325.73	16
2021-03-15	325.41	325.41	325.41	325.41	46
2021-03-12	323.68	323.68	323.68	323.68	48
2021-03-11	323.81	323.81	323.81	323.81	18
2021-03-10	322.52	322.52	322.52	322.52	16
2021-03-09	314.64	314.64	314.64	314.64	0
2021-03-08	314.64	314.64	314.64	314.64	0
2021-03-05	314.64	314.64	314.64	314.64	22
2021-03-04	311.50	311.50	311.50	311.50	0
2021-03-03	311.50	311.50	311.50	311.50	0
2021-03-02	311.50	311.50	311.50	311.50	0
2021-03-01	311.50	311.50	311.50	311.50	6
2021-02-26	313.18	313.18	313.18	313.18	8
2021-02-25	314.26	314.26	314.26	314.26	8
2021-02-24	315.33	315.33	315.33	315.33	10
2021-02-23	316.67	316.67	316.67	316.67	0
2021-02-22	316.67	316.67	316.67	316.67	16
2021-02-19	320.47	320.47	320.47	320.47	10
2021-02-18	322.21	322.21	322.21	322.21	6
2021-02-17	321.53	321.53	321.53	321.53	12
2021-02-16	323.28	323.28	323.28	323.28	146
2021-02-15	322.21	322.21	322.21	322.21	14
2021-02-12	321.49	321.49	321.49	321.49	14
2021-02-11	322.42	322.42	322.42	322.42	32
2021-02-10	322.62	322.62	322.62	322.62	52
2021-02-09	322.18	322.18	322.18	322.18	61
2021-02-08	323.68	323.68	323.68	323.68	86
2021-02-05	322.88	322.88	322.88	322.88	8
2021-02-04	320.99	320.99	320.99	320.99	0
2021-02-03	320.99	320.99	320.99	320.99	32
2021-02-02	317.58	317.58	317.58	317.58	0
2021-02-01	317.58	317.58	317.58	317.58	6
2021-01-29	323.68	323.68	323.68	323.68	0
2021-01-28	323.68	323.68	323.68	323.68	0
2021-01-27	323.68	323.68	323.68	323.68	10
2021-01-26	322.42	322.42	322.42	322.42	14
2021-01-25	319.32	319.32	319.32	319.32	26
2021-01-22	318.08	318.08	318.08	318.08	12
2021-01-21	321.09	321.09	321.09	321.09	5
2021-01-20	323.15	323.15	323.15	323.15	0
2021-01-19	323.15	323.15	323.15	323.15	21
2021-01-18	322.83	322.83	322.83	322.83	16
2021-01-15	321.56	321.56	321.56	321.56	0
2021-01-14	321.56	321.56	321.56	321.56	0
2021-01-13	321.56	321.56	321.56	321.56	10
2021-01-12	322.66	322.66	322.66	322.66	4
2021-01-11	324.61	324.61	324.61	324.61	38
2021-01-08	323.77	323.77	323.77	323.77	0
2021-01-07	323.77	323.77	323.77	323.77	2
2021-01-06	322.09	322.09	322.09	322.09	14
2021-01-05	328.14	328.14	328.14	328.14	0
2021-01-04	328.14	328.14	328.14	328.14	1
2020-12-31	326.58	326.58	326.58	326.58	0
2020-12-30	326.58	326.58	326.58	326.58	2
2020-12-29	327.76	327.76	327.76	327.76	9
2020-12-24	321.59	321.59	321.59	321.59	0
2020-12-23	321.59	321.59	321.59	321.59	0
2020-12-22	321.59	321.59	321.59	321.59	6
2020-12-21	319.53	319.53	319.53	319.53	7
2020-12-18	324.01	324.01	324.01	324.01	2
2020-12-17	325.22	325.22	325.22	325.22	8
2020-12-16	324.38	324.38	324.38	324.38	0
2020-12-15	324.38	324.38	324.38	324.38	7
2020-12-14	325.93	325.93	325.93	325.93	3
2020-12-11	325.89	325.89	325.89	325.89	0
2020-12-10	325.89	325.89	325.89	325.89	0
2020-12-09	325.89	325.89	325.89	325.89	4
2020-12-08	321.75	321.75	321.75	321.75	3
2020-12-07	321.18	321.18	321.18	321.18	0
2020-12-04	321.18	321.18	321.18	321.18	0
2020-12-03	321.18	321.18	321.18	321.18	7
2020-12-02	325.18	325.18	325.18	325.18	2
2020-12-01	328.01	328.01	328.01	328.01	7
2020-11-30	328.78	328.78	328.78	328.78	0
2020-11-27	328.78	328.78	328.78	328.78	0
2020-11-26	328.78	328.78	328.78	328.78	24
2020-11-25	327.25	327.25	327.25	327.25	24
2020-11-24	328.28	328.28	328.28	328.28	7
2020-11-23	327.76	327.76	327.76	327.76	9
2020-11-20	330.41	330.41	330.41	330.41	3
2020-11-19	329.90	329.90	329.90	329.90	5
2020-11-18	332.93	332.93	332.93	332.93	30
2020-11-17	332.83	332.83	332.83	332.83	39
2020-11-16	334.74	334.74	334.74	334.74	12
2020-11-13	331.75	331.75	331.75	331.75	0
2020-11-12	331.75	331.75	331.75	331.75	0
2020-11-11	331.75	331.75	331.75	331.75	53
2020-11-10	324.33	324.33	324.33	324.33	20
2020-11-09	323.61	323.61	323.61	323.61	10
2020-11-06	318.87	318.87	318.87	318.87	12
2020-11-05	319.15	319.15	319.15	319.15	0
2020-11-04	319.15	319.15	319.15	319.15	11
2020-11-03	311.16	311.16	311.16	311.16	0
2020-11-02	311.16	311.16	311.16	311.16	0
2020-10-30	311.16	311.16	311.16	311.16	0
2020-10-29	311.16	311.16	311.16	311.16	13
2020-10-28	318.35	318.35	318.35	318.35	0
2020-10-27	318.35	318.35	318.35	318.35	19
2020-10-26	319.34	319.34	319.34	319.34	11
2020-10-23	321.27	321.27	321.27	321.27	5
2020-10-22	319.95	319.95	319.95	319.95	10
2020-10-21	320.57	320.57	320.57	320.57	3
2020-10-20	326.91	326.91	326.91	326.91	0
2020-10-16	327.07	327.07	327.07	327.07	9
2020-10-15	325.94	325.94	325.94	325.94	8
2020-10-14	329.12	329.12	329.12	329.12	5
2020-10-13	327.81	327.81	327.81	327.81	1
2020-10-12	325.59	325.59	325.59	325.59	8
2020-10-09	324.47	324.47	324.47	324.47	3
2020-10-08	322.84	322.84	322.84	322.84	10
2020-10-07	321.48	321.48	321.48	321.48	5
2020-10-06	320.92	320.92	320.92	320.92	0
2020-10-05	320.92	320.92	320.92	320.92	43
2020-10-02	318.23	318.23	318.23	318.23	0
2020-10-01	318.23	318.23	318.23	318.23	0
2020-09-30	318.23	318.23	318.23	318.23	17
2020-09-29	319.43	319.43	319.43	319.43	0
2020-09-28	319.43	319.43	319.43	319.43	0
2020-09-25	319.43	319.43	319.43	319.43	1
2020-09-24	319.43	319.43	319.43	319.43	0
2020-09-23	319.43	319.43	319.43	319.43	12
2020-09-22	315.27	315.27	315.27	315.27	0
2020-09-21	315.27	315.27	315.27	315.27	5
2020-09-18	318.97	318.97	318.97	318.97	12
2020-09-17	319.39	319.39	319.39	319.39	6
2020-09-16	319.81	319.81	319.81	319.81	0
2020-09-15	319.81	319.81	319.81	319.81	28
2020-09-14	319.71	319.71	319.71	319.71	6
2020-09-11	321.14	321.14	321.14	321.14	0
2020-04-03	291.11	291.11	291.11	291.11	0
2020-04-02	291.11	291.11	291.11	291.11	1
2020-04-01	285.96	285.96	285.96	285.96	1

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302