0QZY.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-09-13	22.91	22.91	22.91	22.91	0
2022-09-12	22.91	22.91	22.91	22.91	0
2022-09-09	22.91	22.91	22.91	22.91	0
2022-09-08	22.91	22.91	22.91	22.91	2,400
2022-09-07	22.97	22.97	22.97	22.97	0
2022-09-06	22.97	22.97	22.97	22.97	102,193
2022-09-05	22.84	22.84	22.84	22.84	0
2022-09-02	22.84	22.84	22.84	22.84	0
2022-09-01	22.76	22.76	22.76	22.76	0
2022-08-31	22.76	22.76	22.76	22.76	0
2022-08-30	22.76	22.76	22.76	22.76	50
2022-08-29	22.75	22.75	22.75	22.75	0
2022-08-26	22.75	22.75	22.75	22.75	0
2022-08-25	22.75	22.75	22.75	22.75	0
2022-08-24	22.75	22.75	22.75	22.75	0
2022-08-23	22.75	22.75	22.75	22.75	563
2022-08-22	22.93	22.93	22.93	22.93	27
2022-08-19	23.03	23.03	23.03	23.03	121
2022-08-18	22.96	22.96	22.96	22.96	58
2022-08-17	22.84	22.84	22.84	22.84	0
2022-08-16	22.84	22.84	22.84	22.84	69
2022-08-15	22.96	22.96	22.96	22.96	0
2022-08-12	22.96	22.96	22.96	22.96	696
2022-08-11	22.78	22.78	22.78	22.78	3
2022-08-10	22.60	22.60	22.60	22.60	0
2022-08-09	22.60	22.60	22.60	22.60	227
2022-08-08	22.78	22.78	22.78	22.78	0
2022-08-05	22.78	22.78	22.78	22.78	326
2022-08-04	22.65	22.65	22.65	22.65	400
2022-08-03	22.65	22.65	22.65	22.65	200
2022-08-02	22.65	22.65	22.65	22.65	62,411
2022-08-01	22.65	22.65	22.65	22.65	100,186
2022-07-29	22.81	22.81	22.81	22.81	0
2022-07-28	22.81	22.81	22.81	22.81	0
2022-07-27	22.81	22.81	22.81	22.81	0
2022-07-26	22.81	22.81	22.81	22.81	30
2022-07-25	22.60	22.60	22.60	22.60	0
2022-07-22	22.60	22.60	22.60	22.60	106
2022-07-21	22.13	22.13	22.13	22.13	0
2022-07-20	22.13	22.13	22.13	22.13	0
2022-07-19	22.13	22.13	22.13	22.13	30
2022-07-18	21.99	21.99	21.99	21.99	7
2022-07-15	22.01	22.01	22.01	22.01	0
2022-07-14	22.01	22.01	22.01	22.01	0
2022-07-13	22.01	22.01	22.01	22.01	22
2022-07-12	22.12	22.12	22.12	22.12	331
2022-07-11	21.76	21.76	21.76	21.76	400
2022-07-08	21.76	21.76	21.76	21.76	0
2022-07-07	21.76	21.76	21.76	21.76	0
2022-07-06	21.76	21.76	21.76	21.76	1
2022-07-05	21.76	21.76	21.76	21.76	0
2022-07-04	21.76	21.76	21.76	21.76	0
2022-07-01	21.79	21.79	21.79	21.79	0
2022-06-30	21.79	21.79	21.79	21.79	0
2022-06-29	21.79	21.79	21.79	21.79	13
2022-06-28	21.79	21.79	21.79	21.79	4
2022-06-27	21.79	21.79	21.79	21.79	0
2022-06-24	21.09	21.09	21.09	21.09	0
2022-06-23	21.09	21.09	21.09	21.09	0
2022-06-22	21.09	21.09	21.09	21.09	0
2022-06-21	21.09	21.09	21.09	21.09	3
2022-06-20	21.09	21.09	21.09	21.09	0
2022-06-17	21.09	21.09	21.09	21.09	33
2022-06-16	21.09	21.09	21.09	21.09	44
2022-06-15	21.57	21.57	21.57	21.57	0
2022-06-14	21.57	21.57	21.57	21.57	0
2022-06-13	21.57	21.57	21.57	21.57	100
2022-06-10	21.77	21.77	21.77	21.77	0
2022-06-09	21.77	21.77	21.77	21.77	8
2022-06-08	21.80	21.80	21.80	21.80	0
2022-06-07	21.80	21.80	21.80	21.80	0
2022-06-06	21.75	21.75	21.75	21.75	798
2022-06-03	22.08	22.08	22.08	22.08	0
2022-06-02	22.08	22.08	22.08	22.08	0
2022-06-01	22.08	22.08	22.08	22.08	0
2022-05-31	22.12	22.12	22.12	22.12	27
2022-05-30	22.15	22.15	22.15	22.15	0
2022-05-27	22.15	22.15	22.15	22.15	698
2022-05-26	21.81	21.81	21.81	21.81	0
2022-05-25	21.81	21.81	21.81	21.81	0
2022-05-24	21.81	21.81	21.81	21.81	0
2022-05-23	21.81	21.81	21.81	21.81	0
2022-05-20	21.81	21.81	21.81	21.81	84
2022-05-19	21.69	21.69	21.69	21.69	0
2022-05-18	21.69	21.69	21.69	21.69	0
2022-05-17	21.69	21.69	21.69	21.69	736
2022-05-16	21.77	21.77	21.77	21.77	0
2022-05-13	21.77	21.77	21.77	21.77	0
2022-05-12	21.77	21.77	21.77	21.77	0
2022-05-11	21.77	21.77	21.77	21.77	204
2022-05-10	21.84	21.84	21.84	21.84	0
2022-05-09	21.84	21.84	21.84	21.84	357
2022-05-06	22.05	22.05	22.05	22.05	51
2022-05-05	22.05	22.05	22.05	22.05	100
2022-05-04	22.05	22.05	22.05	22.05	1,391
2022-05-03	21.95	21.95	21.95	21.95	0
2022-05-02	22.14	22.14	22.14	22.14	0
2022-04-29	22.14	22.14	22.14	22.14	0
2022-04-28	22.14	22.14	22.14	22.14	20
2022-04-27	22.04	22.04	22.04	22.04	90
2022-04-26	22.18	22.18	22.18	22.18	27
2022-04-25	22.00	22.00	22.00	22.00	0
2022-04-22	22.34	22.34	22.34	22.34	24
2022-04-21	21.95	21.95	21.95	21.95	325,200
2022-04-20	22.32	22.32	22.32	22.32	551
2022-04-19	22.51	22.51	22.51	22.51	125
2022-04-18	22.51	22.51	22.51	22.51	0
2022-04-15	22.51	22.51	22.51	22.51	0
2022-04-14	22.51	22.51	22.51	22.51	0
2022-04-13	22.27	22.27	22.27	22.27	0
2022-04-12	22.27	22.27	22.27	22.27	0
2022-04-11	22.27	22.27	22.27	22.27	82
2022-04-08	22.45	22.45	22.45	22.45	27,675
2022-04-07	22.43	22.43	22.43	22.43	0
2022-04-06	22.43	22.43	22.43	22.43	0
2022-04-05	22.43	22.43	22.43	22.43	0
2022-04-04	22.43	22.43	22.43	22.43	627
2022-04-01	22.20	22.20	22.20	22.20	0
2022-03-31	22.20	22.20	22.20	22.20	200
2022-03-30	22.20	22.20	22.20	22.20	110
2022-03-29	22.21	22.21	22.21	22.21	96
2022-03-28	22.34	22.34	22.34	22.34	200
2022-03-25	22.41	22.41	22.41	22.41	0
2022-03-24	22.29	22.29	22.29	22.29	355
2022-03-23	22.29	22.29	22.29	22.29	763
2022-03-22	22.20	22.20	22.20	22.20	0
2022-03-21	22.20	22.20	22.20	22.20	914
2022-03-18	22.16	22.16	22.16	22.16	254
2022-03-17	22.03	22.03	22.03	22.03	805
2022-03-16	21.83	21.83	21.83	21.83	891
2022-03-15	21.77	21.77	21.77	21.77	924
2022-03-14	21.75	21.75	21.75	21.75	362
2022-03-11	21.82	21.82	21.82	21.82	443
2022-03-10	21.85	21.85	21.85	21.85	249
2022-03-09	21.86	21.86	21.86	21.86	396
2022-03-08	21.93	21.93	21.93	21.93	18,017
2022-03-07	19.47	19.47	19.47	19.47	1,069
2022-03-04	20.20	20.20	20.20	20.20	2,700
2022-03-03	20.20	20.20	20.20	20.20	0
2022-03-02	20.20	20.20	20.20	20.20	370
2022-03-01	19.68	19.68	19.68	19.68	1,732
2022-02-28	19.43	19.43	19.43	19.43	2,000
2022-02-25	18.45	18.45	18.45	18.45	419
2022-02-24	17.90	17.90	17.90	17.90	108
2022-02-23	17.46	17.46	17.46	17.46	1,800
2022-02-22	17.46	17.46	17.46	17.46	0
2022-02-21	17.46	17.46	17.46	17.46	0
2022-02-18	17.57	17.57	17.57	17.57	2
2022-02-17	17.71	17.71	17.71	17.71	350
2022-02-16	18.51	18.51	18.51	18.51	5,288
2022-02-15	18.51	18.51	18.51	18.51	100
2022-02-14	18.51	18.51	18.51	18.51	308
2022-02-11	18.68	18.68	18.68	18.68	100
2022-02-10	18.76	18.76	18.76	18.76	5,830
2022-02-09	18.37	18.37	18.37	18.37	1,194
2022-02-08	14.82	14.82	14.82	14.82	0
2022-02-07	14.82	14.82	14.82	14.82	1
2022-02-04	14.82	14.82	14.82	14.82	0
2022-02-03	14.82	14.82	14.82	14.82	0
2022-02-02	15.22	15.22	15.22	15.22	0
2022-02-01	14.01	14.01	14.01	14.01	0
2022-01-31	14.01	14.01	14.01	14.01	0
2022-01-28	15.26	15.26	15.26	15.26	0
2022-01-27	15.26	15.26	15.26	15.26	200
2022-01-26	15.26	15.26	15.26	15.26	0
2022-01-25	15.26	15.26	15.26	15.26	195
2022-01-24	15.26	15.26	15.26	15.26	201
2022-01-21	15.81	15.81	15.81	15.81	180
2022-01-20	16.45	16.45	16.45	16.45	0
2022-01-19	16.45	16.45	16.45	16.45	0
2022-01-18	16.45	16.45	16.45	16.45	0
2022-01-17	16.45	16.45	16.45	16.45	0
2022-01-14	16.45	16.45	16.45	16.45	0
2022-01-13	16.45	16.45	16.45	16.45	22
2022-01-12	16.45	16.45	16.45	16.45	33
2022-01-11	16.07	16.07	16.07	16.07	47
2022-01-10	16.07	16.07	16.07	16.07	439
2022-01-07	16.45	16.45	16.45	16.45	0
2022-01-06	16.45	16.45	16.45	16.45	128
2022-01-05	16.64	16.64	16.64	16.64	50
2022-01-04	17.68	17.68	17.68	17.68	330
2022-01-03	17.68	17.68	17.68	17.68	0
2021-12-31	17.68	17.68	17.68	17.68	139
2021-12-30	17.68	17.68	17.68	17.68	0
2021-12-29	17.68	17.68	17.68	17.68	456
2021-12-28	17.12	17.12	17.12	17.12	0
2021-12-27	17.12	17.12	17.12	17.12	0
2021-12-24	17.12	17.12	17.12	17.12	0
2021-12-23	17.12	17.12	17.12	17.12	0
2021-12-22	17.12	17.12	17.12	17.12	200
2021-12-21	16.62	16.62	16.62	16.62	0
2021-12-20	16.62	16.62	16.62	16.62	0
2021-12-17	16.62	16.62	16.62	16.62	0
2021-12-16	16.62	16.62	16.62	16.62	100
2021-12-15	16.62	16.62	16.62	16.62	400
2021-12-14	16.62	16.62	16.62	16.62	100
2021-12-13	16.62	16.62	16.62	16.62	0
2021-12-10	16.38	16.38	16.38	16.38	0
2021-12-09	16.38	16.38	16.38	16.38	0
2021-12-08	16.38	16.38	16.38	16.38	0
2021-12-07	16.38	16.38	16.38	16.38	0
2021-12-06	16.38	16.38	16.38	16.38	0
2021-12-03	16.38	16.38	16.38	16.38	1,007
2021-12-02	17.16	17.16	17.16	17.16	0
2021-12-01	17.16	17.16	17.16	17.16	97
2021-11-30	17.34	17.34	17.34	17.34	1,285
2021-11-29	17.02	17.02	17.02	17.02	0
2021-11-26	17.02	17.02	17.02	17.02	290
2021-11-25	17.02	17.02	17.02	17.02	0
2021-11-24	16.75	16.75	16.75	16.75	0
2021-11-23	16.75	16.75	16.75	16.75	800
2021-11-22	17.54	17.54	17.54	17.54	189
2021-11-19	17.28	17.28	17.28	17.28	0
2021-11-18	18.92	18.92	18.92	18.92	65
2021-11-17	18.92	18.92	18.92	18.92	91,882
2021-11-16	18.92	18.92	18.92	18.92	0
2021-11-15	18.92	18.92	18.92	18.92	547
2021-11-12	18.58	18.58	18.58	18.58	0
2021-11-11	18.58	18.58	18.58	18.58	100
2021-11-10	18.58	18.58	18.58	18.58	860
2021-11-09	18.58	18.58	18.58	18.58	746
2021-11-08	17.88	17.88	17.88	17.88	270
2021-11-05	18.11	18.11	18.11	18.11	200
2021-11-04	18.11	18.11	18.11	18.11	1,203
2021-11-03	17.64	17.64	17.64	17.64	444
2021-11-02	17.83	17.83	17.83	17.83	286
2021-11-01	17.93	17.93	17.93	17.93	135
2021-10-29	17.54	17.54	17.54	17.54	169
2021-10-28	17.76	17.76	17.76	17.76	0
2021-10-27	17.76	17.76	17.76	17.76	410
2021-10-26	18.03	18.03	18.03	18.03	0
2021-10-25	18.03	18.03	18.03	18.03	100
2021-10-22	18.03	18.03	18.03	18.03	0
2021-10-21	18.03	18.03	18.03	18.03	15
2021-10-20	17.85	17.85	17.85	17.85	210
2021-10-19	17.85	17.85	17.85	17.85	130
2021-10-18	17.85	17.85	17.85	17.85	0
2021-10-15	17.85	17.85	17.85	17.85	0
2021-10-14	17.85	17.85	17.85	17.85	0
2021-10-13	17.85	17.85	17.85	17.85	15
2021-10-12	17.86	17.86	17.86	17.86	0
2021-10-11	17.86	17.86	17.86	17.86	0
2021-10-08	17.86	17.86	17.86	17.86	0
2021-10-07	17.86	17.86	17.86	17.86	0
2021-10-06	17.86	17.86	17.86	17.86	0
2021-10-05	17.86	17.86	17.86	17.86	0
2021-10-04	17.86	17.86	17.86	17.86	1,450
2021-10-01	17.81	17.81	17.81	17.81	0
2021-09-30	17.81	17.81	17.81	17.81	21
2021-09-29	17.81	17.81	17.81	17.81	212
2021-09-28	18.07	18.07	18.07	18.07	0
2021-09-27	18.07	18.07	18.07	18.07	151
2021-09-24	18.29	18.29	18.29	18.29	0
2021-09-23	18.03	18.03	18.03	18.03	402
2021-09-22	17.86	17.86	17.86	17.86	488
2021-09-21	17.86	17.86	17.86	17.86	1,450
2021-09-20	18.37	18.37	18.37	18.37	209
2021-09-17	18.37	18.37	18.37	18.37	0
2021-09-16	18.37	18.37	18.37	18.37	0
2021-09-15	18.37	18.37	18.37	18.37	42
2021-09-14	18.60	18.60	18.60	18.60	622
2021-09-13	18.38	18.38	18.38	18.38	1,201
2021-09-10	18.38	18.38	18.38	18.38	55
2021-09-09	18.38	18.38	18.38	18.38	404
2021-09-08	18.19	18.19	18.19	18.19	1,988
2021-09-07	18.50	18.50	18.50	18.50	6,260
2021-09-06	18.50	18.50	18.50	18.50	0
2021-09-03	18.48	18.48	18.48	18.48	43,959
2021-09-02	18.29	18.29	18.29	18.29	14,324
2021-09-01	18.24	18.24	18.24	18.24	75
2021-08-31	18.24	18.24	18.24	18.24	84
2021-08-30	18.61	18.61	18.61	18.61	0
2021-08-27	18.61	18.61	18.61	18.61	536
2021-08-26	18.47	18.47	18.47	18.47	1,940
2021-08-25	18.19	18.19	18.19	18.19	1,203
2021-08-24	17.85	17.85	17.85	17.85	2,029
2021-08-23	17.23	17.23	17.23	17.23	622
2021-08-20	17.34	17.34	17.34	17.34	200
2021-08-19	17.34	17.34	17.34	17.34	5,011
2021-08-18	17.34	17.34	17.34	17.34	181
2021-08-17	17.35	17.35	17.35	17.35	1,022
2021-08-16	18.39	18.39	18.39	18.39	562
2021-08-13	18.39	18.39	18.39	18.39	780
2021-08-12	18.39	18.39	18.39	18.39	1,550
2021-08-11	17.84	17.84	17.84	17.84	4,049
2021-08-10	17.95	17.95	17.95	17.95	17,057
2021-08-09	17.21	17.21	17.21	17.21	9,392
2021-08-06	20.22	20.22	20.22	20.22	5,110
2021-08-05	20.22	20.22	20.22	20.22	61
2021-08-04	20.46	20.46	20.46	20.46	0
2021-08-03	20.25	20.25	20.25	20.25	0
2021-08-02	20.25	20.25	20.25	20.25	329
2021-07-30	20.37	20.37	20.37	20.37	150
2021-07-29	20.21	20.21	20.21	20.21	16
2021-07-28	19.77	19.77	19.77	19.77	0
2021-07-27	20.45	20.45	20.45	20.45	1,510
2021-07-26	20.36	20.36	20.36	20.36	85
2021-07-23	20.36	20.36	20.36	20.36	990
2021-07-22	20.26	20.26	20.26	20.26	450
2021-07-21	20.30	20.30	20.30	20.30	87
2021-07-20	19.83	19.83	19.83	19.83	100
2021-07-19	21.07	21.07	21.07	21.07	1,554
2021-07-16	21.07	21.07	21.07	21.07	0
2021-07-15	21.07	21.07	21.07	21.07	290
2021-07-14	21.07	21.07	21.07	21.07	333
2021-07-13	21.07	21.07	21.07	21.07	211
2021-07-12	21.63	21.63	21.63	21.63	173
2021-07-09	21.18	21.18	21.18	21.18	6,050
2021-07-08	21.18	21.18	21.18	21.18	871
2021-07-07	21.28	21.28	21.28	21.28	12,888
2021-07-06	21.28	21.28	21.28	21.28	1,208
2021-07-05	20.11	20.11	20.11	20.11	0
2021-07-02	20.11	20.11	20.11	20.11	0
2021-07-01	20.11	20.11	20.11	20.11	432
2021-06-30	20.32	20.32	20.32	20.32	1,069
2021-06-29	20.71	20.71	20.71	20.71	503
2021-06-28	20.71	20.71	20.71	20.71	0
2021-06-25	20.52	20.52	20.52	20.52	0
2021-06-24	20.42	20.42	20.42	20.42	20
2021-06-23	20.33	20.33	20.33	20.33	443
2021-06-22	21.05	21.05	21.05	21.05	237
2021-06-21	20.46	20.46	20.46	20.46	8,496
2021-06-18	21.57	21.57	21.57	21.57	480
2021-06-17	21.57	21.57	21.57	21.57	1,538
2021-06-16	21.23	21.23	21.23	21.23	519
2021-06-15	21.12	21.12	21.12	21.12	1,771
2021-06-14	21.12	21.12	21.12	21.12	1,200
2021-06-11	21.12	21.12	21.12	21.12	423
2021-06-10	20.70	20.70	20.70	20.70	3,965
2021-06-09	20.07	20.07	20.07	20.07	48,109
2021-06-08	20.07	20.07	20.07	20.07	1,972
2021-06-07	19.66	19.66	19.66	19.66	20,186
2021-06-04	18.17	18.17	18.17	18.17	5,132
2021-06-03	19.22	19.22	19.22	19.22	30,982
2021-06-02	22.18	22.18	22.18	22.18	3,633
2021-06-01	22.18	22.18	22.18	22.18	7,357
2021-05-28	22.26	22.26	22.26	22.26	2,365
2021-05-27	21.99	21.99	21.99	21.99	3,909
2021-05-26	22.08	22.08	22.08	22.08	4,370
2021-05-25	21.99	21.99	21.99	21.99	4,607
2021-05-24	21.97	21.97	21.97	21.97	4,469
2021-05-21	21.97	21.97	21.97	21.97	2,035
2021-05-20	20.94	20.94	20.94	20.94	630
2021-05-19	20.94	20.94	20.94	20.94	1,104
2021-05-18	20.79	20.79	20.79	20.79	1,256
2021-05-17	20.58	20.58	20.58	20.58	2,918
2021-05-14	19.63	19.63	19.63	19.63	2,737
2021-05-13	19.70	19.70	19.70	19.70	709
2021-05-12	19.81	19.81	19.81	19.81	356
2021-05-11	19.41	19.41	19.41	19.41	771
2021-05-10	20.32	20.32	20.32	20.32	11,581
2021-05-07	19.11	19.11	19.11	19.11	0
2021-05-06	18.92	18.92	18.92	18.92	1,752
2021-05-05	19.34	19.34	19.34	19.34	154
2021-05-04	19.39	19.39	19.39	19.39	18
2021-04-30	20.24	20.24	20.24	20.24	481
2021-04-29	19.62	19.62	19.62	19.62	4,704
2021-04-28	19.94	19.94	19.94	19.94	3,101
2021-04-27	20.85	20.85	20.85	20.85	431
2021-04-26	19.93	19.93	19.93	19.93	5,216
2021-04-23	19.93	19.93	19.93	19.93	21,618
2021-04-22	19.93	19.93	19.93	19.93	48,512
2021-04-21	19.82	19.82	19.82	19.82	314
2021-04-20	19.82	19.82	19.82	19.82	3,967
2021-04-19	19.82	19.82	19.82	19.82	2,436
2021-04-16	20.62	20.62	20.62	20.62	1,786
2021-04-15	20.60	20.60	20.60	20.60	764
2021-04-14	20.85	20.85	20.85	20.85	3,960
2021-04-13	20.59	20.59	20.59	20.59	8,400
2021-04-12	19.73	19.73	19.73	19.73	746
2021-04-09	19.73	19.73	19.73	19.73	4,318
2021-04-08	19.73	19.73	19.73	19.73	450
2021-04-07	20.22	20.22	20.22	20.22	3,900
2021-04-06	20.24	20.24	20.24	20.24	1,015
2021-04-01	19.77	19.77	19.77	19.77	182
2021-03-31	19.57	19.57	19.57	19.57	136
2021-03-30	19.43	19.43	19.43	19.43	1,292
2021-03-29	19.43	19.43	19.43	19.43	1,174
2021-03-26	19.78	19.78	19.78	19.78	663
2021-03-25	20.36	20.36	20.36	20.36	59
2021-03-24	20.36	20.36	20.36	20.36	65
2021-03-23	20.39	20.39	20.39	20.39	851
2021-03-22	19.62	19.62	19.62	19.62	202
2021-03-19	19.62	19.62	19.62	19.62	713
2021-03-18	20.64	20.64	20.64	20.64	8,724
2021-03-17	20.64	20.64	20.64	20.64	12,815
2021-03-16	20.64	20.64	20.64	20.64	35,666
2021-03-15	20.64	20.64	20.64	20.64	3,399
2021-03-12	20.51	20.51	20.51	20.51	1,056
2021-03-11	20.63	20.63	20.63	20.63	601
2021-03-10	20.25	20.25	20.25	20.25	711
2021-03-09	20.07	20.07	20.07	20.07	1,905
2021-03-08	19.63	19.63	19.63	19.63	8,689
2021-03-05	18.01	18.01	18.01	18.01	1,786
2021-03-04	18.86	18.86	18.86	18.86	629
2021-03-03	19.52	19.52	19.52	19.52	59
2021-03-02	19.94	19.94	19.94	19.94	565
2021-03-01	19.75	19.75	19.75	19.75	502
2021-02-26	19.57	19.57	19.57	19.57	2
2021-02-25	20.21	20.21	20.21	20.21	550
2021-02-24	19.90	19.90	19.90	19.90	0
2021-02-23	20.45	20.45	20.45	20.45	3,075
2021-02-22	20.45	20.45	20.45	20.45	1,249
2021-02-19	21.11	21.11	21.11	21.11	1,859
2021-02-18	20.04	20.04	20.04	20.04	832
2021-02-17	20.84	20.84	20.84	20.84	1,360
2021-02-16	21.31	21.31	21.31	21.31	2,939
2021-02-15	21.49	21.49	21.49	21.49	0
2021-02-12	21.22	21.22	21.22	21.22	0
2021-02-11	21.48	21.48	21.48	21.48	502
2021-02-10	21.48	21.48	21.48	21.48	368
2021-02-09	21.30	21.30	21.30	21.30	820
2021-02-08	21.68	21.68	21.68	21.68	1,811
2021-02-05	21.27	21.27	21.27	21.27	1,495
2021-02-04	20.77	20.77	20.77	20.77	1,058
2021-02-03	20.22	20.22	20.22	20.22	1,539
2021-02-02	21.60	21.60	21.60	21.60	2,129
2021-02-01	21.19	21.19	21.19	21.19	933
2021-01-29	21.10	21.10	21.10	21.10	3,202
2021-01-28	20.92	20.92	20.92	20.92	282
2021-01-27	21.46	21.46	21.46	21.46	1,073
2021-01-26	21.98	21.98	21.98	21.98	737
2021-01-25	21.92	21.92	21.92	21.92	5,612
2021-01-22	22.33	22.33	22.33	22.33	1,912
2021-01-21	23.09	23.09	23.09	23.09	3,951
2021-01-20	23.09	23.09	23.09	23.09	3,358
2021-01-19	22.27	22.27	22.27	22.27	649
2021-01-18	22.28	22.28	22.28	22.28	0
2021-01-15	22.45	22.45	22.45	22.45	768
2021-01-14	22.84	22.84	22.84	22.84	308
2021-01-13	23.02	23.02	23.02	23.02	5,796
2021-01-12	23.02	23.02	23.02	23.02	157
2021-01-11	22.93	22.93	22.93	22.93	391
2021-01-08	23.01	23.01	23.01	23.01	814
2021-01-07	22.64	22.64	22.64	22.64	583
2021-01-06	21.93	21.93	21.93	21.93	865
2021-01-05	21.61	21.61	21.61	21.61	561
2021-01-04	21.25	21.25	21.25	21.25	1,199
2020-12-31	23.11	23.11	23.11	23.11	0
2020-12-30	23.08	23.08	23.08	23.08	437
2020-12-29	22.22	22.22	22.22	22.22	2,440
2020-12-24	24.21	24.21	24.21	24.21	100
2020-12-23	24.89	24.89	24.89	24.89	27,833
2020-12-22	22.04	22.04	22.04	22.04	1,974
2020-12-21	19.71	19.71	19.71	19.71	6,664
2020-12-18	16.79	16.79	16.79	16.79	7,365
2020-12-17	14.21	14.21	14.21	14.21	5,227
2020-12-16	14.55	14.55	14.55	14.55	4,473
2020-12-15	13.65	13.65	13.65	13.65	1,172
2020-12-14	13.98	13.98	13.98	13.98	2,074
2020-12-11	13.95	13.95	13.95	13.95	10,144
2020-12-10	13.59	13.59	13.59	13.59	9,754
2020-12-09	13.83	13.83	13.83	13.83	6,683
2020-12-08	15.52	15.52	15.52	15.52	0
2020-12-07	15.36	15.36	15.36	15.36	0
2020-12-04	15.36	15.36	15.36	15.36	15
2020-12-03	15.43	15.43	15.43	15.43	227
2020-12-02	14.99	14.99	14.99	14.99	32
2020-12-01	14.90	14.90	14.90	14.90	71
2020-11-30	15.05	15.05	15.05	15.05	0
2020-11-27	15.05	15.05	15.05	15.05	200
2020-11-26	15.05	15.05	15.05	15.05	0
2020-11-25	15.05	15.05	15.05	15.05	143
2020-11-24	15.30	15.30	15.30	15.30	1,571
2020-11-23	14.77	14.77	14.77	14.77	598
2020-11-20	15.06	15.06	15.06	15.06	1,931
2020-11-19	14.51	14.51	14.51	14.51	0
2020-11-18	14.51	14.51	14.51	14.51	83
2020-11-17	14.79	14.79	14.79	14.79	0
2020-11-16	14.64	14.64	14.64	14.64	0
2020-11-13	14.64	14.64	14.64	14.64	0
2020-11-12	14.64	14.64	14.64	14.64	0
2020-11-11	14.64	14.64	14.64	14.64	0
2020-11-10	14.64	14.64	14.64	14.64	100
2020-11-09	15.43	15.43	15.43	15.43	40
2020-11-06	15.08	15.08	15.08	15.08	0
2020-11-05	14.89	14.89	14.89	14.89	300
2020-11-04	14.71	14.71	14.71	14.71	176
2020-11-03	13.75	13.75	13.75	13.75	1,750
2020-11-02	13.71	13.71	13.71	13.71	50
2020-10-30	13.62	13.62	13.62	13.62	2,283
2020-10-29	14.14	14.14	14.14	14.14	0
2020-10-28	14.14	14.14	14.14	14.14	3
2020-10-27	14.28	14.28	14.28	14.28	134
2020-10-26	13.83	13.83	13.83	13.83	257
2020-10-23	14.38	14.38	14.38	14.38	225
2020-10-22	14.39	14.39	14.39	14.39	1,368
2020-10-21	14.16	14.16	14.16	14.16	0
2020-10-20	14.16	14.16	14.16	14.16	70
2020-10-16	13.99	13.99	13.99	13.99	258
2020-10-15	14.13	14.13	14.13	14.13	1,183
2020-10-14	13.22	13.22	13.22	13.22	0
2020-10-13	13.22	13.22	13.22	13.22	0
2020-10-12	13.22	13.22	13.22	13.22	0
2020-10-09	13.22	13.22	13.22	13.22	0
2020-10-08	13.19	13.19	13.19	13.19	25
2020-10-07	12.83	12.83	12.83	12.83	1
2020-10-06	13.09	13.09	13.09	13.09	373
2020-10-05	12.38	12.38	12.38	12.38	0
2020-10-02	12.38	12.38	12.38	12.38	1,038
2020-10-01	12.48	12.48	12.48	12.48	8,124
2020-09-30	12.69	12.69	12.69	12.69	101
2020-09-29	12.71	12.71	12.71	12.71	937
2020-09-28	12.60	12.60	12.60	12.60	0
2020-09-25	12.95	12.95	12.95	12.95	0
2020-09-24	12.95	12.95	12.95	12.95	0
2020-09-23	12.95	12.95	12.95	12.95	250
2020-09-22	12.91	12.91	12.91	12.91	15
2020-09-21	12.49	12.49	12.49	12.49	373
2020-09-18	12.70	12.70	12.70	12.70	25
2020-09-17	12.75	12.75	12.75	12.75	0
2020-09-16	12.70	12.70	12.70	12.70	85,659
2020-09-15	12.63	12.63	12.63	12.63	425
2020-09-14	12.62	12.62	12.62	12.62	11
2020-09-11	12.69	12.69	12.69	12.69	0
2020-04-03	10.09	10.09	10.09	10.09	0
2020-04-02	10.09	10.09	10.09	10.09	5,370
2020-04-01	10.45	10.45	10.45	10.45	131

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
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