0N42.L Share History

0N42.L Share Price history. The following table shows end-of-day data 0N42 historical share prices for 0N42.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.

0N42.L
Share Price 0N42.L
Charts 0N42.L
Trades 0N42.L
History Compare
0N42.L 0N42.L
Share News 0N42.L
RNS 0N42.L
Accounts

Date	Open	High	Low	Close	Volume
2022-09-22	30.96	30.96	30.96	30.96	0
2022-09-21	30.96	30.96	30.96	30.96	0
2022-09-20	30.96	30.96	30.96	30.96	0
2022-09-19	30.96	30.96	30.96	30.96	0
2022-09-16	30.96	30.96	30.96	30.96	59
2022-09-15	30.96	30.96	30.96	30.96	0
2022-09-14	30.96	30.96	30.96	30.96	0
2022-09-13	30.96	30.96	30.96	30.96	0
2022-09-12	30.96	30.96	30.96	30.96	40
2022-09-09	30.96	30.96	30.96	30.96	0
2022-09-08	30.96	30.96	30.96	30.96	200
2022-09-07	30.96	30.96	30.96	30.96	0
2022-09-06	30.96	30.96	30.96	30.96	40
2022-09-05	30.96	30.96	30.96	30.96	0
2022-09-02	30.96	30.96	30.96	30.96	0
2022-09-01	30.96	30.96	30.96	30.96	0
2022-08-31	30.96	30.96	30.96	30.96	0
2022-08-30	30.96	30.96	30.96	30.96	160
2022-08-29	30.96	30.96	30.96	30.96	0
2022-08-26	30.96	30.96	30.96	30.96	0
2022-08-25	30.96	30.96	30.96	30.96	0
2022-08-24	30.96	30.96	30.96	30.96	0
2022-08-23	30.96	30.96	30.96	30.96	0
2022-08-22	30.96	30.96	30.96	30.96	33
2022-08-19	31.42	31.42	31.42	31.42	0
2022-08-18	31.42	31.42	31.42	31.42	50,000
2022-08-17	31.55	31.55	31.55	31.55	200,003
2022-08-16	32.06	32.06	32.06	32.06	0
2022-08-15	32.06	32.06	32.06	32.06	100
2022-08-12	32.06	32.06	32.06	32.06	0
2022-08-11	32.06	32.06	32.06	32.06	3
2022-08-10	31.26	31.26	31.26	31.26	0
2022-08-09	31.57	31.57	31.57	31.57	95,489
2022-08-08	31.57	31.57	31.57	31.57	0
2022-08-05	31.57	31.57	31.57	31.57	0
2022-08-04	31.57	31.57	31.57	31.57	30
2022-08-03	31.57	31.57	31.57	31.57	0
2022-08-02	31.57	31.57	31.57	31.57	111
2022-08-01	31.57	31.57	31.57	31.57	100
2022-07-29	31.57	31.57	31.57	31.57	0
2022-07-28	31.57	31.57	31.57	31.57	0
2022-07-27	31.57	31.57	31.57	31.57	0
2022-07-26	31.57	31.57	31.57	31.57	16
2022-07-25	31.70	31.70	31.70	31.70	5
2022-07-22	31.70	31.70	31.70	31.70	0
2022-07-21	31.70	31.70	31.70	31.70	0
2022-07-20	31.70	31.70	31.70	31.70	105
2022-07-19	31.08	31.08	31.08	31.08	0
2022-07-18	31.08	31.08	31.08	31.08	0
2022-07-15	31.08	31.08	31.08	31.08	0
2022-07-14	31.33	31.33	31.33	31.33	0
2022-07-13	31.33	31.33	31.33	31.33	0
2022-07-12	31.33	31.33	31.33	31.33	0
2022-07-11	31.33	31.33	31.33	31.33	0
2022-07-08	31.33	31.33	31.33	31.33	330
2022-07-07	31.33	31.33	31.33	31.33	0
2022-07-06	31.33	31.33	31.33	31.33	0
2022-07-05	31.33	31.33	31.33	31.33	2,432
2022-07-04	29.74	29.74	29.74	29.74	0
2022-07-01	29.74	29.74	29.74	29.74	0
2022-06-30	29.74	29.74	29.74	29.74	201
2022-06-29	28.20	28.20	28.20	28.20	201
2022-06-28	28.20	28.20	28.20	28.20	32
2022-06-27	28.20	28.20	28.20	28.20	0
2022-06-24	28.20	28.20	28.20	28.20	0
2022-06-23	28.20	28.20	28.20	28.20	40
2022-06-22	28.20	28.20	28.20	28.20	183
2022-06-21	28.20	28.20	28.20	28.20	86
2022-06-20	27.95	27.95	27.95	27.95	0
2022-06-17	28.14	28.14	28.14	28.14	1,050
2022-06-16	28.14	28.14	28.14	28.14	505
2022-06-15	30.36	30.36	30.36	30.36	100
2022-06-14	30.36	30.36	30.36	30.36	101
2022-06-13	30.36	30.36	30.36	30.36	0
2022-06-10	24.88	24.88	24.88	24.88	0
2022-06-09	24.88	24.88	24.88	24.88	50
2022-06-08	24.88	24.88	24.88	24.88	0
2022-06-07	24.88	24.88	24.88	24.88	100
2022-06-06	24.88	24.88	24.88	24.88	0
2022-06-03	24.88	24.88	24.88	24.88	0
2022-06-02	24.88	24.88	24.88	24.88	0
2022-06-01	24.88	24.88	24.88	24.88	40
2022-05-31	24.88	24.88	24.88	24.88	70
2022-05-30	24.88	24.88	24.88	24.88	0
2022-05-27	24.88	24.88	24.88	24.88	270
2022-05-26	24.88	24.88	24.88	24.88	36
2022-05-25	24.88	24.88	24.88	24.88	0
2022-05-24	24.88	24.88	24.88	24.88	400
2022-05-23	24.88	24.88	24.88	24.88	505
2022-05-20	25.35	25.35	25.35	25.35	0
2022-05-19	25.35	25.35	25.35	25.35	0
2022-05-18	25.35	25.35	25.35	25.35	0
2022-05-17	25.35	25.35	25.35	25.35	124
2022-05-16	25.13	25.13	25.13	25.13	0
2022-05-13	25.13	25.13	25.13	25.13	0
2022-05-12	25.13	25.13	25.13	25.13	15
2022-05-11	27.91	27.91	27.91	27.91	0
2022-05-10	27.91	27.91	27.91	27.91	20
2022-05-09	27.91	27.91	27.91	27.91	0
2022-05-06	27.91	27.91	27.91	27.91	0
2022-05-05	27.91	27.91	27.91	27.91	10
2022-05-04	27.91	27.91	27.91	27.91	0
2022-05-03	27.91	27.91	27.91	27.91	0
2022-05-02	27.91	27.91	27.91	27.91	0
2022-04-29	27.91	27.91	27.91	27.91	0
2022-04-28	27.91	27.91	27.91	27.91	0
2022-04-27	27.91	27.91	27.91	27.91	100
2022-04-26	27.91	27.91	27.91	27.91	0
2022-04-25	27.91	27.91	27.91	27.91	226
2022-04-22	28.47	28.47	28.47	28.47	0
2022-04-21	28.47	28.47	28.47	28.47	79
2022-04-20	28.47	28.47	28.47	28.47	31
2022-04-19	28.40	28.40	28.40	28.40	0
2022-04-18	28.40	28.40	28.40	28.40	0
2022-04-15	28.40	28.40	28.40	28.40	0
2022-04-14	28.40	28.40	28.40	28.40	0
2022-04-13	28.40	28.40	28.40	28.40	0
2022-04-12	28.40	28.40	28.40	28.40	0
2022-04-11	28.40	28.40	28.40	28.40	229
2022-04-08	28.40	28.40	28.40	28.40	0
2022-04-07	29.01	29.01	29.01	29.01	248
2022-04-06	28.06	28.06	28.06	28.06	0
2022-04-05	28.06	28.06	28.06	28.06	0
2022-04-04	28.06	28.06	28.06	28.06	0
2022-04-01	28.06	28.06	28.06	28.06	1,833
2022-03-31	28.05	28.05	28.05	28.05	20
2022-03-30	28.05	28.05	28.05	28.05	325
2022-03-29	26.58	26.58	26.58	26.58	0
2022-03-28	26.58	26.58	26.58	26.58	0
2022-03-25	26.58	26.58	26.58	26.58	0
2022-03-24	26.58	26.58	26.58	26.58	0
2022-03-23	26.58	26.58	26.58	26.58	0
2022-03-22	26.58	26.58	26.58	26.58	0
2022-03-21	26.58	26.58	26.58	26.58	0
2022-03-18	28.01	28.01	28.01	28.01	0
2022-03-17	28.01	28.01	28.01	28.01	0
2022-03-16	28.01	28.01	28.01	28.01	1,000
2022-03-15	28.01	28.01	28.01	28.01	0
2022-03-14	28.01	28.01	28.01	28.01	0
2022-03-11	28.01	28.01	28.01	28.01	175
2022-03-10	28.01	28.01	28.01	28.01	0
2022-03-09	28.01	28.01	28.01	28.01	100
2022-03-08	28.01	28.01	28.01	28.01	0
2022-03-07	28.01	28.01	28.01	28.01	0
2022-03-04	28.01	28.01	28.01	28.01	24
2022-03-03	27.64	27.64	27.64	27.64	103
2022-03-02	27.46	27.46	27.46	27.46	55
2022-03-01	27.46	27.46	27.46	27.46	200
2022-02-28	27.46	27.46	27.46	27.46	0
2022-02-25	27.46	27.46	27.46	27.46	20
2022-02-24	27.46	27.46	27.46	27.46	8
2022-02-23	27.46	27.46	27.46	27.46	197
2022-02-22	28.04	28.04	28.04	28.04	0
2022-02-21	28.04	28.04	28.04	28.04	0
2022-02-18	28.20	28.20	28.20	28.20	0
2022-02-17	28.20	28.20	28.20	28.20	118
2022-02-16	28.07	28.07	28.07	28.07	120
2022-02-15	28.34	28.34	28.34	28.34	0
2022-02-14	28.34	28.34	28.34	28.34	0
2022-02-11	28.34	28.34	28.34	28.34	1
2022-02-10	28.36	28.36	28.36	28.36	10
2022-02-09	28.22	28.22	28.22	28.22	0
2022-02-08	28.22	28.22	28.22	28.22	0
2022-02-07	28.22	28.22	28.22	28.22	50
2022-02-04	28.22	28.22	28.22	28.22	0
2022-02-03	28.22	28.22	28.22	28.22	0
2022-02-02	28.22	28.22	28.22	28.22	12
2022-02-01	28.45	28.45	28.45	28.45	0
2022-01-31	26.87	26.87	26.87	26.87	50
2022-01-28	26.87	26.87	26.87	26.87	725
2022-01-27	29.84	29.84	29.84	29.84	0
2022-01-26	29.84	29.84	29.84	29.84	0
2022-01-25	29.84	29.84	29.84	29.84	0
2022-01-24	29.84	29.84	29.84	29.84	4
2022-01-21	29.84	29.84	29.84	29.84	828
2022-01-20	29.84	29.84	29.84	29.84	0
2022-01-19	29.84	29.84	29.84	29.84	30
2022-01-18	29.84	29.84	29.84	29.84	90
2022-01-17	30.16	30.16	30.16	30.16	0
2022-01-14	30.16	30.16	30.16	30.16	91
2022-01-13	29.92	29.92	29.92	29.92	0
2022-01-12	29.92	29.92	29.92	29.92	160
2022-01-11	32.34	32.34	32.34	32.34	135
2022-01-10	32.34	32.34	32.34	32.34	0
2022-01-07	32.34	32.34	32.34	32.34	0
2022-01-06	32.34	32.34	32.34	32.34	0
2022-01-05	32.34	32.34	32.34	32.34	0
2022-01-04	32.34	32.34	32.34	32.34	0
2022-01-03	32.34	32.34	32.34	32.34	0
2021-12-31	32.34	32.34	32.34	32.34	10
2021-12-30	32.34	32.34	32.34	32.34	0
2021-12-29	32.34	32.34	32.34	32.34	166
2021-12-28	31.89	31.89	31.89	31.89	0
2021-12-27	31.89	31.89	31.89	31.89	0
2021-12-24	31.89	31.89	31.89	31.89	0
2021-12-23	31.89	31.89	31.89	31.89	103
2021-12-22	32.00	32.00	32.00	32.00	99
2021-12-21	31.49	31.49	31.49	31.49	130
2021-12-20	31.49	31.49	31.49	31.49	158
2021-12-17	32.03	32.03	32.03	32.03	168
2021-12-16	31.83	31.83	31.83	31.83	0
2021-12-15	31.85	31.85	31.85	31.85	0
2021-12-14	31.85	31.85	31.85	31.85	0
2021-12-13	31.85	31.85	31.85	31.85	40
2021-12-10	31.85	31.85	31.85	31.85	0
2021-12-09	31.85	31.85	31.85	31.85	0
2021-12-08	31.85	31.85	31.85	31.85	51
2021-12-07	31.85	31.85	31.85	31.85	40
2021-12-06	31.85	31.85	31.85	31.85	0
2021-12-03	32.14	32.14	32.14	32.14	0
2021-12-02	32.14	32.14	32.14	32.14	0
2021-12-01	32.14	32.14	32.14	32.14	0
2021-11-30	32.14	32.14	32.14	32.14	186
2021-11-29	32.14	32.14	32.14	32.14	0
2021-11-26	32.14	32.14	32.14	32.14	583
2021-11-25	32.32	32.32	32.32	32.32	0
2021-11-24	32.32	32.32	32.32	32.32	90
2021-11-23	32.52	32.52	32.52	32.52	0
2021-11-22	32.52	32.52	32.52	32.52	239
2021-11-19	30.03	30.03	30.03	30.03	33
2021-11-18	30.03	30.03	30.03	30.03	48
2021-11-17	30.03	30.03	30.03	30.03	135,121
2021-11-16	30.03	30.03	30.03	30.03	117
2021-11-15	30.03	30.03	30.03	30.03	12
2021-11-12	29.07	29.07	29.07	29.07	0
2021-11-11	29.07	29.07	29.07	29.07	0
2021-11-10	29.07	29.07	29.07	29.07	0
2021-11-09	29.07	29.07	29.07	29.07	110
2021-11-08	29.07	29.07	29.07	29.07	93
2021-11-05	29.60	29.60	29.60	29.60	40
2021-11-04	29.60	29.60	29.60	29.60	1,230
2021-11-03	29.60	29.60	29.60	29.60	0
2021-11-02	29.60	29.60	29.60	29.60	97
2021-11-01	29.17	29.17	29.17	29.17	0
2021-10-29	29.17	29.17	29.17	29.17	0
2021-10-28	29.17	29.17	29.17	29.17	2
2021-10-27	30.49	30.49	30.49	30.49	101
2021-10-26	30.49	30.49	30.49	30.49	0
2021-10-25	30.49	30.49	30.49	30.49	0
2021-10-22	30.49	30.49	30.49	30.49	0
2021-10-21	30.49	30.49	30.49	30.49	225
2021-10-20	30.10	30.10	30.10	30.10	18
2021-10-19	30.10	30.10	30.10	30.10	0
2021-10-18	30.10	30.10	30.10	30.10	3,105
2021-10-15	30.10	30.10	30.10	30.10	295
2021-10-14	28.80	28.80	28.80	28.80	12
2021-10-13	28.80	28.80	28.80	28.80	105
2021-10-12	28.80	28.80	28.80	28.80	200
2021-10-11	28.80	28.80	28.80	28.80	20
2021-10-08	28.80	28.80	28.80	28.80	0
2021-10-07	28.80	28.80	28.80	28.80	2
2021-10-06	29.79	29.79	29.79	29.79	7,100
2021-10-05	29.79	29.79	29.79	29.79	50
2021-10-04	29.79	29.79	29.79	29.79	0
2021-10-01	29.79	29.79	29.79	29.79	0
2021-09-30	29.79	29.79	29.79	29.79	45,241
2021-09-29	29.79	29.79	29.79	29.79	4,600
2021-09-28	29.79	29.79	29.79	29.79	423
2021-09-27	31.09	31.09	31.09	31.09	40
2021-09-24	31.09	31.09	31.09	31.09	44
2021-09-23	30.81	30.81	30.81	30.81	90
2021-09-22	30.90	30.90	30.90	30.90	25,053
2021-09-21	34.64	34.64	34.64	34.64	370
2021-09-20	34.64	34.64	34.64	34.64	0
2021-09-17	35.31	35.31	35.31	35.31	2
2021-09-16	35.31	35.31	35.31	35.31	0
2021-09-15	35.11	35.11	35.11	35.11	20
2021-09-14	37.23	37.23	37.23	37.23	0
2021-09-13	37.23	37.23	37.23	37.23	0
2021-09-10	37.23	37.23	37.23	37.23	0
2021-09-09	37.23	37.23	37.23	37.23	0
2021-09-08	37.23	37.23	37.23	37.23	12
2021-09-07	37.06	37.06	37.06	37.06	0
2021-09-06	37.06	37.06	37.06	37.06	0
2021-09-03	37.06	37.06	37.06	37.06	92
2021-09-02	37.06	37.06	37.06	37.06	0
2021-09-01	37.06	37.06	37.06	37.06	31
2021-08-31	37.06	37.06	37.06	37.06	0
2021-08-30	37.06	37.06	37.06	37.06	0
2021-08-27	37.06	37.06	37.06	37.06	0
2021-08-26	37.06	37.06	37.06	37.06	1
2021-08-25	37.06	37.06	37.06	37.06	0
2021-08-24	37.06	37.06	37.06	37.06	50
2021-08-23	37.06	37.06	37.06	37.06	33
2021-08-20	37.06	37.06	37.06	37.06	36
2021-08-19	36.14	36.14	36.14	36.14	324
2021-08-18	36.14	36.14	36.14	36.14	0
2021-08-17	36.14	36.14	36.14	36.14	0
2021-08-16	36.14	36.14	36.14	36.14	0
2021-08-13	36.14	36.14	36.14	36.14	211
2021-08-12	36.14	36.14	36.14	36.14	25
2021-08-11	36.14	36.14	36.14	36.14	0
2021-08-10	36.14	36.14	36.14	36.14	43
2021-08-09	37.27	37.27	37.27	37.27	0
2021-08-06	36.69	36.69	36.69	36.69	4,988
2021-08-05	38.56	38.56	38.56	38.56	0
2021-08-04	38.56	38.56	38.56	38.56	3
2021-08-03	38.36	38.36	38.36	38.36	1
2021-08-02	38.36	38.36	38.36	38.36	0
2021-07-30	38.36	38.36	38.36	38.36	0
2021-07-29	38.36	38.36	38.36	38.36	0
2021-07-28	38.36	38.36	38.36	38.36	188
2021-07-27	39.62	39.62	39.62	39.62	30
2021-07-26	39.62	39.62	39.62	39.62	0
2021-07-23	39.62	39.62	39.62	39.62	368
2021-07-22	39.62	39.62	39.62	39.62	3,659
2021-07-21	39.62	39.62	39.62	39.62	290
2021-07-20	39.62	39.62	39.62	39.62	0
2021-07-19	39.62	39.62	39.62	39.62	329
2021-07-16	38.96	38.96	38.96	38.96	0
2021-07-15	38.96	38.96	38.96	38.96	180
2021-07-14	39.32	39.32	39.32	39.32	0
2021-07-13	39.32	39.32	39.32	39.32	4,000
2021-07-12	38.32	38.32	38.32	38.32	0
2021-07-09	38.32	38.32	38.32	38.32	15
2021-07-08	38.62	38.62	38.62	38.62	31
2021-07-07	38.62	38.62	38.62	38.62	0
2021-07-06	38.81	38.81	38.81	38.81	0
2021-07-05	38.81	38.81	38.81	38.81	0
2021-07-02	38.81	38.81	38.81	38.81	0
2021-07-01	38.81	38.81	38.81	38.81	0
2021-06-30	38.81	38.81	38.81	38.81	0
2021-06-29	37.90	37.90	37.90	37.90	0
2021-06-28	37.90	37.90	37.90	37.90	0
2021-06-25	37.90	37.90	37.90	37.90	0
2021-06-24	37.90	37.90	37.90	37.90	0
2021-06-23	37.90	37.90	37.90	37.90	0
2021-06-22	39.36	39.36	39.36	39.36	0
2021-06-21	39.36	39.36	39.36	39.36	0
2021-06-18	39.36	39.36	39.36	39.36	0
2021-06-17	39.36	39.36	39.36	39.36	5
2021-06-16	39.36	39.36	39.36	39.36	0
2021-06-15	39.36	39.36	39.36	39.36	0
2021-06-14	39.36	39.36	39.36	39.36	0
2021-06-11	39.36	39.36	39.36	39.36	74
2021-06-10	39.91	39.91	39.91	39.91	22
2021-06-09	39.91	39.91	39.91	39.91	48
2021-06-08	37.98	37.98	37.98	37.98	0
2021-06-07	37.98	37.98	37.98	37.98	5,000
2021-06-04	37.98	37.98	37.98	37.98	2
2021-06-03	37.98	37.98	37.98	37.98	0
2021-06-02	37.98	37.98	37.98	37.98	0
2021-06-01	37.98	37.98	37.98	37.98	0
2021-05-28	37.98	37.98	37.98	37.98	4
2021-05-27	37.98	37.98	37.98	37.98	40
2021-05-26	37.98	37.98	37.98	37.98	11
2021-05-25	37.98	37.98	37.98	37.98	11
2021-05-24	37.98	37.98	37.98	37.98	0
2021-05-21	37.98	37.98	37.98	37.98	0
2021-05-20	37.98	37.98	37.98	37.98	0
2021-05-19	37.98	37.98	37.98	37.98	0
2021-05-18	37.98	37.98	37.98	37.98	2
2021-05-17	37.41	37.41	37.41	37.41	1
2021-05-14	37.41	37.41	37.41	37.41	0
2021-05-13	37.41	37.41	37.41	37.41	700
2021-05-12	38.06	38.06	38.06	38.06	52
2021-05-11	38.89	38.89	38.89	38.89	0
2021-05-10	40.44	40.44	40.44	40.44	0
2021-05-07	40.44	40.44	40.44	40.44	6,489
2021-05-06	40.44	40.44	40.44	40.44	200
2021-05-05	40.44	40.44	40.44	40.44	1,500
2021-05-04	40.44	40.44	40.44	40.44	0
2021-04-30	39.30	39.30	39.30	39.30	0
2021-04-29	39.13	39.13	39.13	39.13	0
2021-04-28	39.13	39.13	39.13	39.13	0
2021-04-27	38.65	38.65	38.65	38.65	0
2021-04-26	38.65	38.65	38.65	38.65	0
2021-04-23	38.65	38.65	38.65	38.65	0
2021-04-22	38.65	38.65	38.65	38.65	0
2021-04-21	38.65	38.65	38.65	38.65	0
2021-04-20	38.65	38.65	38.65	38.65	0
2021-04-19	38.65	38.65	38.65	38.65	0
2021-04-16	38.65	38.65	38.65	38.65	0
2021-04-15	38.65	38.65	38.65	38.65	0
2021-04-14	38.65	38.65	38.65	38.65	0
2021-04-13	38.65	38.65	38.65	38.65	10
2021-04-12	38.65	38.65	38.65	38.65	0
2021-04-09	38.65	38.65	38.65	38.65	0
2021-04-08	38.65	38.65	38.65	38.65	0
2021-04-07	38.65	38.65	38.65	38.65	0
2021-04-06	38.65	38.65	38.65	38.65	100
2021-04-01	38.65	38.65	38.65	38.65	0
2021-03-31	38.65	38.65	38.65	38.65	18,730
2021-03-30	38.65	38.65	38.65	38.65	75,025
2021-03-29	37.92	37.92	37.92	37.92	185,126
2021-03-26	37.92	37.92	37.92	37.92	0
2021-03-25	37.92	37.92	37.92	37.92	10
2021-03-24	37.92	37.92	37.92	37.92	0
2021-03-23	37.92	37.92	37.92	37.92	0
2021-03-22	37.92	37.92	37.92	37.92	0
2021-03-19	37.92	37.92	37.92	37.92	0
2021-03-18	37.92	37.92	37.92	37.92	0
2021-03-17	37.92	37.92	37.92	37.92	0
2021-03-16	37.92	37.92	37.92	37.92	3
2021-03-15	33.41	33.41	33.41	33.41	346
2021-03-12	33.41	33.41	33.41	33.41	0
2021-03-11	33.41	33.41	33.41	33.41	0
2021-03-10	33.41	33.41	33.41	33.41	0
2021-03-09	33.41	33.41	33.41	33.41	0
2021-03-08	33.41	33.41	33.41	33.41	6
2021-03-05	33.41	33.41	33.41	33.41	40
2021-03-04	33.86	33.86	33.86	33.86	20
2021-03-03	36.45	36.45	36.45	36.45	0
2021-03-02	36.45	36.45	36.45	36.45	0
2021-03-01	36.45	36.45	36.45	36.45	11
2021-02-26	36.45	36.45	36.45	36.45	0
2021-02-25	36.45	36.45	36.45	36.45	0
2021-02-24	36.45	36.45	36.45	36.45	0
2021-02-23	36.45	36.45	36.45	36.45	0
2021-02-22	36.45	36.45	36.45	36.45	0
2021-02-19	36.45	36.45	36.45	36.45	0
2021-02-18	36.45	36.45	36.45	36.45	0
2021-02-17	36.45	36.45	36.45	36.45	0
2021-02-16	36.45	36.45	36.45	36.45	0
2021-02-15	36.45	36.45	36.45	36.45	0
2021-02-12	36.45	36.45	36.45	36.45	20
2021-02-11	36.45	36.45	36.45	36.45	0
2021-02-10	36.45	36.45	36.45	36.45	244
2021-02-09	36.25	36.25	36.25	36.25	36
2021-02-08	36.06	36.06	36.06	36.06	0
2021-02-05	36.06	36.06	36.06	36.06	0
2021-02-04	36.06	36.06	36.06	36.06	20
2021-02-03	35.89	35.89	35.89	35.89	10
2021-02-02	35.89	35.89	35.89	35.89	0
2021-02-01	35.56	35.56	35.56	35.56	18
2021-01-29	34.59	34.59	34.59	34.59	15
2021-01-28	36.22	36.22	36.22	36.22	0
2021-01-27	36.22	36.22	36.22	36.22	0
2021-01-26	35.73	35.73	35.73	35.73	0
2021-01-25	35.43	35.43	35.43	35.43	0
2021-01-22	35.43	35.43	35.43	35.43	0
2021-01-21	35.43	35.43	35.43	35.43	0
2021-01-20	34.69	34.69	34.69	34.69	15
2021-01-19	34.78	34.78	34.78	34.78	0
2021-01-18	34.78	34.78	34.78	34.78	0
2021-01-15	34.78	34.78	34.78	34.78	0
2021-01-14	34.78	34.78	34.78	34.78	0
2021-01-13	34.78	34.78	34.78	34.78	1,000
2021-01-12	34.56	34.56	34.56	34.56	0
2021-01-11	34.56	34.56	34.56	34.56	0
2021-01-08	34.56	34.56	34.56	34.56	12
2021-01-07	34.75	34.75	34.75	34.75	0
2021-01-06	36.65	36.65	36.65	36.65	0
2021-01-05	36.65	36.65	36.65	36.65	0
2021-01-04	36.65	36.65	36.65	36.65	40
2020-12-31	36.74	36.74	36.74	36.74	0
2020-12-30	36.74	36.74	36.74	36.74	0
2020-12-29	36.74	36.74	36.74	36.74	0
2020-12-24	36.74	36.74	36.74	36.74	0
2020-12-23	35.89	35.89	35.89	35.89	0
2020-12-22	35.89	35.89	35.89	35.89	0
2020-12-21	35.89	35.89	35.89	35.89	0
2020-12-18	35.89	35.89	35.89	35.89	600
2020-12-17	35.54	35.54	35.54	35.54	120
2020-12-16	33.74	33.74	33.74	33.74	0
2020-12-15	33.74	33.74	33.74	33.74	0
2020-12-14	33.74	33.74	33.74	33.74	0
2020-12-11	33.74	33.74	33.74	33.74	3,586
2020-12-10	33.74	33.74	33.74	33.74	247
2020-12-09	34.01	34.01	34.01	34.01	0
2020-12-08	34.01	34.01	34.01	34.01	0
2020-12-07	34.01	34.01	34.01	34.01	0
2020-12-04	34.01	34.01	34.01	34.01	42
2020-12-03	33.67	33.67	33.67	33.67	130
2020-12-02	34.28	34.28	34.28	34.28	39
2020-12-01	33.85	33.85	33.85	33.85	0
2020-11-30	33.85	33.85	33.85	33.85	0
2020-11-27	33.85	33.85	33.85	33.85	6
2020-11-26	33.71	33.71	33.71	33.71	0
2020-11-25	33.71	33.71	33.71	33.71	43
2020-11-24	33.90	33.90	33.90	33.90	15
2020-11-23	34.53	34.53	34.53	34.53	0
2020-11-20	34.53	34.53	34.53	34.53	1,489
2020-11-19	35.33	35.33	35.33	35.33	25
2020-11-18	36.04	36.04	36.04	36.04	23,790
2020-11-17	36.84	36.84	36.84	36.84	100
2020-11-16	36.84	36.84	36.84	36.84	11,895
2020-11-13	36.40	36.40	36.40	36.40	180
2020-11-12	35.32	35.32	35.32	35.32	0
2020-11-11	34.79	34.79	34.79	34.79	0
2020-11-10	36.14	36.14	36.14	36.14	0
2020-11-09	35.67	35.67	35.67	35.67	3
2020-11-06	36.07	36.07	36.07	36.07	0
2020-11-05	36.07	36.07	36.07	36.07	0
2020-11-04	36.07	36.07	36.07	36.07	0
2020-11-03	36.07	36.07	36.07	36.07	0
2020-11-02	36.07	36.07	36.07	36.07	0
2020-10-30	37.15	37.15	37.15	37.15	0
2020-10-29	37.15	37.15	37.15	37.15	0
2020-10-28	37.15	37.15	37.15	37.15	2,265
2020-10-27	37.15	37.15	37.15	37.15	0
2020-10-26	37.15	37.15	37.15	37.15	0
2020-10-23	37.15	37.15	37.15	37.15	75
2020-10-22	37.24	37.24	37.24	37.24	0
2020-10-21	37.24	37.24	37.24	37.24	20
2020-10-20	37.54	37.54	37.54	37.54	0
2020-10-19	39.29	39.29	39.29	39.29	0
2020-10-16	39.29	39.29	39.29	39.29	0
2020-10-15	39.29	39.29	39.29	39.29	0
2020-10-14	39.29	39.29	39.29	39.29	0
2020-10-13	39.29	39.29	39.29	39.29	0
2020-10-12	37.87	37.87	37.87	37.87	0
2020-10-09	37.87	37.87	37.87	37.87	0
2020-10-08	37.87	37.87	37.87	37.87	463
2020-10-07	35.93	35.93	35.93	35.93	0
2020-10-06	35.93	35.93	35.93	35.93	0
2020-10-05	35.93	35.93	35.93	35.93	0
2020-10-02	35.93	35.93	35.93	35.93	0
2020-10-01	35.46	35.46	35.46	35.46	0
2020-09-30	35.46	35.46	35.46	35.46	0
2020-09-29	35.46	35.46	35.46	35.46	0
2020-09-28	35.46	35.46	35.46	35.46	0
2020-09-25	35.46	35.46	35.46	35.46	0
2020-09-24	35.46	35.46	35.46	35.46	78
2020-09-23	38.16	38.16	38.16	38.16	0
2020-09-22	38.16	38.16	38.16	38.16	0
2020-09-21	38.16	38.16	38.16	38.16	0
2020-09-18	38.16	38.16	38.16	38.16	0
2020-09-17	38.16	38.16	38.16	38.16	0
2020-09-16	38.16	38.16	38.16	38.16	0
2020-09-15	38.16	38.16	38.16	38.16	0
2020-09-14	38.16	38.16	38.16	38.16	0
2020-09-11	38.16	38.16	38.16	38.16	0
2020-04-03	29.75	29.75	29.75	29.75	0
2020-04-02	29.75	29.75	29.75	29.75	0
2020-04-01	29.75	29.75	29.75	29.75	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Fletcher King (FLK)	44.50	27.14%
Ondine Biomed (OBI)	6.50	26.83%
Ceps (CEPS)	21.50	22.86%
Gunsynd (GUN)	0.155	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-41.38%
Indus Gas (INDI)	8.70	-27.5%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	376,983,293
Baron Oil (BOIL)	0.0675	164,184,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131