0R00.L Share History

0R00.L Share Price history. The following table shows end-of-day data 0R00 historical share prices for 0R00.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.

0R00.L
Share Price 0R00.L
Charts 0R00.L
Trades 0R00.L
History Compare
0R00.L 0R00.L
Share News 0R00.L
RNS 0R00.L
Accounts

Date	Open	High	Low	Close	Volume
2022-06-09	94.85	94.85	94.85	94.85	0
2022-06-08	94.85	94.85	94.85	94.85	0
2022-06-07	94.85	94.85	94.85	94.85	101
2022-06-06	94.85	94.85	94.85	94.85	0
2022-06-03	94.85	94.85	94.85	94.85	0
2022-06-02	94.85	94.85	94.85	94.85	0
2022-06-01	94.85	94.85	94.85	94.85	41
2022-05-31	93.93	93.93	93.93	93.93	373
2022-05-30	93.93	93.93	93.93	93.93	0
2022-05-27	93.93	93.93	93.93	93.93	50
2022-05-26	93.93	93.93	93.93	93.93	0
2022-05-25	93.93	93.93	93.93	93.93	0
2022-05-24	93.93	93.93	93.93	93.93	30
2022-05-23	93.93	93.93	93.93	93.93	0
2022-05-20	94.24	94.24	94.24	94.24	0
2022-05-19	94.24	94.24	94.24	94.24	100
2022-05-18	94.24	94.24	94.24	94.24	0
2022-05-17	93.23	93.23	93.23	93.23	6
2022-05-16	94.20	94.20	94.20	94.20	0
2022-05-13	94.20	94.20	94.20	94.20	110
2022-05-12	93.96	93.96	93.96	93.96	100,000
2022-05-11	93.65	93.65	93.65	93.65	100
2022-05-10	93.65	93.65	93.65	93.65	250
2022-05-09	93.65	93.65	93.65	93.65	740
2022-05-06	93.65	93.65	93.65	93.65	0
2022-05-05	93.65	93.65	93.65	93.65	7,177
2022-05-04	93.65	93.65	93.65	93.65	8
2022-05-03	93.65	93.65	93.65	93.65	61
2022-05-02	93.73	93.73	93.73	93.73	0
2022-04-29	93.73	93.73	93.73	93.73	25,000
2022-04-28	93.67	93.67	93.67	93.67	160
2022-04-27	93.81	93.81	93.81	93.81	50,009
2022-04-26	93.81	93.81	93.81	93.81	34,663
2022-04-25	94.31	94.31	94.31	94.31	259
2022-04-22	93.75	93.75	93.75	93.75	162,110
2022-04-21	93.31	93.31	93.31	93.31	65
2022-04-20	93.31	93.31	93.31	93.31	821
2022-04-19	93.31	93.31	93.31	93.31	34,656
2022-04-18	93.37	93.37	93.37	93.37	0
2022-04-15	93.37	93.37	93.37	93.37	0
2022-04-14	93.37	93.37	93.37	93.37	34,599
2022-04-13	93.10	93.10	93.10	93.10	15
2022-04-12	93.10	93.10	93.10	93.10	34,636
2022-04-11	93.40	93.40	93.40	93.40	5,800
2022-04-08	93.28	93.28	93.28	93.28	0
2022-04-07	93.28	93.28	93.28	93.28	10,010
2022-04-06	93.60	93.60	93.60	93.60	0
2022-04-05	93.60	93.60	93.60	93.60	0
2022-04-04	93.60	93.60	93.60	93.60	5,516
2022-04-01	93.60	93.60	93.60	93.60	2,489
2022-03-31	93.65	93.65	93.65	93.65	20
2022-03-30	93.72	93.72	93.72	93.72	0
2022-03-29	93.72	93.72	93.72	93.72	0
2022-03-28	93.64	93.64	93.64	93.64	54
2022-03-25	93.64	93.64	93.64	93.64	604
2022-03-24	93.64	93.64	93.64	93.64	741
2022-03-23	93.64	93.64	93.64	93.64	0
2022-03-22	93.64	93.64	93.64	93.64	0
2022-03-21	93.64	93.64	93.64	93.64	8
2022-03-18	93.78	93.78	93.78	93.78	11
2022-03-17	93.40	93.40	93.40	93.40	150
2022-03-16	93.40	93.40	93.40	93.40	0
2022-03-15	93.40	93.40	93.40	93.40	0
2022-03-14	93.40	93.40	93.40	93.40	83
2022-03-11	93.00	93.00	93.00	93.00	0
2022-03-10	93.04	93.04	93.04	93.04	276
2022-03-09	93.04	93.04	93.04	93.04	40
2022-03-08	93.38	93.38	93.38	93.38	102
2022-03-07	93.38	93.38	93.38	93.38	120
2022-03-04	93.38	93.38	93.38	93.38	0
2022-03-03	93.38	93.38	93.38	93.38	0
2022-03-02	93.30	93.30	93.30	93.30	9,968
2022-03-01	92.86	92.86	92.86	92.86	663
2022-02-28	92.86	92.86	92.86	92.86	67
2022-02-25	92.86	92.86	92.86	92.86	41
2022-02-24	93.12	93.12	93.12	93.12	73
2022-02-23	93.12	93.12	93.12	93.12	181,972
2022-02-22	91.49	91.49	91.49	91.49	50,105
2022-02-21	91.70	91.70	91.70	91.70	0
2022-02-18	91.93	91.93	91.93	91.93	0
2022-02-17	91.92	91.92	91.92	91.92	54
2022-02-16	92.28	92.28	92.28	92.28	1,490
2022-02-15	92.28	92.28	92.28	92.28	1,519
2022-02-14	92.28	92.28	92.28	92.28	454
2022-02-11	92.28	92.28	92.28	92.28	28
2022-02-10	92.11	92.11	92.11	92.11	100,000
2022-02-09	92.11	92.11	92.11	92.11	157,901
2022-02-08	91.46	91.46	91.46	91.46	12
2022-02-07	91.46	91.46	91.46	91.46	0
2022-02-04	91.72	91.72	91.72	91.72	41
2022-02-03	91.40	91.40	91.40	91.40	0
2022-02-02	91.40	91.40	91.40	91.40	884,993
2022-02-01	91.32	91.32	91.32	91.32	1,020
2022-01-31	91.32	91.32	91.32	91.32	989
2022-01-28	91.16	91.16	91.16	91.16	0
2022-01-27	91.79	91.79	91.79	91.79	785,319
2022-01-26	91.37	91.37	91.37	91.37	0
2022-01-25	91.28	91.28	91.28	91.28	0
2022-01-24	91.60	91.60	91.60	91.60	10
2022-01-21	92.24	92.24	92.24	92.24	41
2022-01-20	92.24	92.24	92.24	92.24	795
2022-01-19	92.03	92.03	92.03	92.03	400
2022-01-18	92.21	92.21	92.21	92.21	105
2022-01-17	92.21	92.21	92.21	92.21	0
2022-01-14	92.28	92.28	92.28	92.28	1,744
2022-01-13	92.30	92.30	92.30	92.30	139
2022-01-12	92.30	92.30	92.30	92.30	8,160
2022-01-11	92.30	92.30	92.30	92.30	856
2022-01-10	92.38	92.38	92.38	92.38	46,103
2022-01-07	92.41	92.41	92.41	92.41	455
2022-01-06	92.64	92.64	92.64	92.64	134
2022-01-05	92.64	92.64	92.64	92.64	100
2022-01-04	92.38	92.38	92.38	92.38	552
2022-01-03	93.07	93.07	93.07	93.07	0
2021-12-31	93.07	93.07	93.07	93.07	25
2021-12-30	93.07	93.07	93.07	93.07	1,773
2021-12-29	92.71	92.71	92.71	92.71	187
2021-12-28	92.08	92.08	92.08	92.08	0
2021-12-27	92.08	92.08	92.08	92.08	0
2021-12-24	92.08	92.08	92.08	92.08	0
2021-12-23	92.08	92.08	92.08	92.08	143
2021-12-22	91.07	91.07	91.07	91.07	9,565
2021-12-21	90.59	90.59	90.59	90.59	10,006
2021-12-20	90.83	90.83	90.83	90.83	10,520
2021-12-17	89.56	89.56	89.56	89.56	9,144
2021-12-16	78.92	78.92	78.92	78.92	30
2021-12-15	77.27	77.27	77.27	77.27	0
2021-12-14	77.09	77.09	77.09	77.09	8,395
2021-12-13	76.02	76.02	76.02	76.02	168
2021-12-10	74.23	74.23	74.23	74.23	8,575
2021-12-09	75.09	75.09	75.09	75.09	0
2021-12-08	75.09	75.09	75.09	75.09	15
2021-12-07	73.56	73.56	73.56	73.56	1,504
2021-12-06	72.39	72.39	72.39	72.39	1,000
2021-12-03	71.87	71.87	71.87	71.87	76
2021-12-02	71.29	71.29	71.29	71.29	1,038
2021-12-01	70.45	70.45	70.45	70.45	22
2021-11-30	72.35	72.35	72.35	72.35	12,725
2021-11-29	73.93	73.93	73.93	73.93	197
2021-11-26	73.93	73.93	73.93	73.93	5,216
2021-11-25	73.49	73.49	73.49	73.49	0
2021-11-24	74.05	74.05	74.05	74.05	2,130
2021-11-23	73.44	73.44	73.44	73.44	100
2021-11-22	73.78	73.78	73.78	73.78	1,275
2021-11-19	73.58	73.58	73.58	73.58	50
2021-11-18	74.22	74.22	74.22	74.22	0
2021-11-17	74.22	74.22	74.22	74.22	172,016
2021-11-16	73.95	73.95	73.95	73.95	115
2021-11-15	74.63	74.63	74.63	74.63	74,777
2021-11-12	75.07	75.07	75.07	75.07	4,536
2021-11-11	74.25	74.25	74.25	74.25	105
2021-11-10	74.25	74.25	74.25	74.25	4
2021-11-09	74.25	74.25	74.25	74.25	330
2021-11-08	75.69	75.69	75.69	75.69	73
2021-11-05	75.69	75.69	75.69	75.69	0
2021-11-04	76.87	76.87	76.87	76.87	1,021
2021-11-03	76.95	76.95	76.95	76.95	6,335
2021-11-02	76.82	76.82	76.82	76.82	976
2021-11-01	70.28	70.28	70.28	70.28	4,561
2021-10-29	70.28	70.28	70.28	70.28	2,237
2021-10-28	70.28	70.28	70.28	70.28	53
2021-10-27	71.84	71.84	71.84	71.84	87
2021-10-26	71.84	71.84	71.84	71.84	2,927
2021-10-25	71.06	71.06	71.06	71.06	2,386
2021-10-22	72.41	72.41	72.41	72.41	5,275
2021-10-21	71.98	71.98	71.98	71.98	1,820
2021-10-20	71.41	71.41	71.41	71.41	6,620
2021-10-19	71.34	71.34	71.34	71.34	2,468
2021-10-18	70.92	70.92	70.92	70.92	214
2021-10-15	71.89	71.89	71.89	71.89	1,043
2021-10-14	70.62	70.62	70.62	70.62	239
2021-10-13	70.56	70.56	70.56	70.56	2,241
2021-10-12	70.81	70.81	70.81	70.81	431
2021-10-11	70.97	70.97	70.97	70.97	930
2021-10-08	70.97	70.97	70.97	70.97	883
2021-10-07	70.97	70.97	70.97	70.97	1,215
2021-10-06	69.92	69.92	69.92	69.92	290
2021-10-05	69.92	69.92	69.92	69.92	73
2021-10-04	70.29	70.29	70.29	70.29	407
2021-10-01	70.96	70.96	70.96	70.96	377
2021-09-30	71.65	71.65	71.65	71.65	341
2021-09-29	71.65	71.65	71.65	71.65	1,448
2021-09-28	72.91	72.91	72.91	72.91	162
2021-09-27	72.91	72.91	72.91	72.91	634
2021-09-24	73.17	73.17	73.17	73.17	0
2021-09-23	73.78	73.78	73.78	73.78	4,889
2021-09-22	73.78	73.78	73.78	73.78	92
2021-09-21	73.78	73.78	73.78	73.78	25
2021-09-20	75.04	75.04	75.04	75.04	240
2021-09-17	74.98	74.98	74.98	74.98	4,978
2021-09-16	73.41	73.41	73.41	73.41	31,759
2021-09-15	74.83	74.83	74.83	74.83	8,630
2021-09-14	74.56	74.56	74.56	74.56	261
2021-09-13	74.04	74.04	74.04	74.04	6,755
2021-09-10	73.94	73.94	73.94	73.94	3,899
2021-09-09	75.73	75.73	75.73	75.73	294
2021-09-08	76.01	76.01	76.01	76.01	6,053
2021-09-07	76.21	76.21	76.21	76.21	2,983
2021-09-06	75.69	75.69	75.69	75.69	0
2021-09-03	75.94	75.94	75.94	75.94	461,624
2021-09-02	76.08	76.08	76.08	76.08	0
2021-09-01	75.67	75.67	75.67	75.67	5,069
2021-08-31	76.07	76.07	76.07	76.07	1,210
2021-08-30	76.07	76.07	76.07	76.07	0
2021-08-27	76.07	76.07	76.07	76.07	48
2021-08-26	76.50	76.50	76.50	76.50	3,612
2021-08-25	76.05	76.05	76.05	76.05	1,484
2021-08-24	77.32	77.32	77.32	77.32	1,612
2021-08-23	77.98	77.98	77.98	77.98	2,270
2021-08-20	79.62	79.62	79.62	79.62	430
2021-08-19	80.32	80.32	80.32	80.32	2,274
2021-08-18	80.32	80.32	80.32	80.32	16
2021-08-17	80.32	80.32	80.32	80.32	49
2021-08-16	80.23	80.23	80.23	80.23	1,740
2021-08-13	79.80	79.80	79.80	79.80	3,088
2021-08-12	79.48	79.48	79.48	79.48	178,778
2021-08-11	80.08	80.08	80.08	80.08	0
2021-08-10	80.08	80.08	80.08	80.08	50
2021-08-09	80.08	80.08	80.08	80.08	0
2021-08-06	80.08	80.08	80.08	80.08	4,200
2021-08-05	80.40	80.40	80.40	80.40	50
2021-08-04	81.91	81.91	81.91	81.91	52,250
2021-08-03	80.71	80.71	80.71	80.71	1,555
2021-08-02	79.75	79.75	79.75	79.75	2,814
2021-07-30	79.97	79.97	79.97	79.97	2,397
2021-07-29	78.76	78.76	78.76	78.76	1,790
2021-07-28	79.35	79.35	79.35	79.35	0
2021-07-27	78.29	78.29	78.29	78.29	0
2021-07-26	77.98	77.98	77.98	77.98	0
2021-07-23	77.98	77.98	77.98	77.98	3,300
2021-07-22	77.69	77.69	77.69	77.69	0
2021-07-21	77.81	77.81	77.81	77.81	0
2021-07-20	76.72	76.72	76.72	76.72	162
2021-07-19	77.32	77.32	77.32	77.32	964
2021-07-16	77.14	77.14	77.14	77.14	2,353
2021-07-15	79.62	79.62	79.62	79.62	65
2021-07-14	79.88	79.88	79.88	79.88	100
2021-07-13	79.92	79.92	79.92	79.92	4,018
2021-07-12	79.46	79.46	79.46	79.46	100
2021-07-09	79.46	79.46	79.46	79.46	80
2021-07-08	79.46	79.46	79.46	79.46	1,764
2021-07-07	79.56	79.56	79.56	79.56	248
2021-07-06	79.50	79.50	79.50	79.50	4,268
2021-07-05	79.46	79.46	79.46	79.46	0
2021-07-02	78.51	78.51	78.51	78.51	145
2021-07-01	78.50	78.50	78.50	78.50	2,673
2021-06-30	78.64	78.64	78.64	78.64	8,255
2021-06-29	78.45	78.45	78.45	78.45	3,130
2021-06-28	78.45	78.45	78.45	78.45	259
2021-06-25	78.18	78.18	78.18	78.18	1,756
2021-06-24	79.07	79.07	79.07	79.07	0
2021-06-23	79.07	79.07	79.07	79.07	505
2021-06-22	79.42	79.42	79.42	79.42	1,500
2021-06-21	79.31	79.31	79.31	79.31	6,304
2021-06-18	78.90	78.90	78.90	78.90	11,135
2021-06-17	79.10	79.10	79.10	79.10	3,044
2021-06-16	80.24	80.24	80.24	80.24	113
2021-06-15	80.63	80.63	80.63	80.63	1,525
2021-06-14	80.16	80.16	80.16	80.16	10,027
2021-06-11	80.93	80.93	80.93	80.93	212
2021-06-10	79.49	79.49	79.49	79.49	19,127
2021-06-09	79.49	79.49	79.49	79.49	0
2021-06-08	79.53	79.53	79.53	79.53	19,983
2021-06-07	80.34	80.34	80.34	80.34	838
2021-06-04	80.26	80.26	80.26	80.26	173
2021-06-03	78.38	78.38	78.38	78.38	310
2021-06-02	78.20	78.20	78.20	78.20	300
2021-06-01	79.01	79.01	79.01	79.01	305
2021-05-28	78.65	78.65	78.65	78.65	10,745
2021-05-27	79.07	79.07	79.07	79.07	306
2021-05-26	79.07	79.07	79.07	79.07	1,352
2021-05-25	77.25	77.25	77.25	77.25	1,610
2021-05-24	77.53	77.53	77.53	77.53	187,674
2021-05-21	78.46	78.46	78.46	78.46	282
2021-05-20	78.48	78.48	78.48	78.48	850
2021-05-19	77.65	77.65	77.65	77.65	0
2021-05-18	77.73	77.73	77.73	77.73	4,317
2021-05-17	77.06	77.06	77.06	77.06	2,156
2021-05-14	77.28	77.28	77.28	77.28	540
2021-05-13	77.05	77.05	77.05	77.05	385
2021-05-12	76.53	76.53	76.53	76.53	151
2021-05-11	76.77	76.77	76.77	76.77	614
2021-05-10	75.89	75.89	75.89	75.89	17,498
2021-05-07	75.89	75.89	75.89	75.89	2,062
2021-05-06	73.31	73.31	73.31	73.31	0
2021-05-05	73.31	73.31	73.31	73.31	380
2021-05-04	75.89	75.89	75.89	75.89	278
2021-04-30	75.10	75.10	75.10	75.10	133,800
2021-04-29	74.96	74.96	74.96	74.96	403
2021-04-28	74.96	74.96	74.96	74.96	1,008
2021-04-27	75.61	75.61	75.61	75.61	325
2021-04-26	75.38	75.38	75.38	75.38	732
2021-04-23	75.94	75.94	75.94	75.94	357
2021-04-22	76.66	76.66	76.66	76.66	1,177
2021-04-21	75.89	75.89	75.89	75.89	400
2021-04-20	75.00	75.00	75.00	75.00	2,142
2021-04-19	73.98	73.98	73.98	73.98	1,244
2021-04-16	74.93	74.93	74.93	74.93	5,056
2021-04-15	74.65	74.65	74.65	74.65	1,451
2021-04-14	73.50	73.50	73.50	73.50	11,413
2021-04-13	73.57	73.57	73.57	73.57	2,181
2021-04-12	73.33	73.33	73.33	73.33	3,189
2021-04-09	72.63	72.63	72.63	72.63	1,158
2021-04-08	72.45	72.45	72.45	72.45	5,477
2021-04-07	72.38	72.38	72.38	72.38	20
2021-04-06	73.29	73.29	73.29	73.29	2,203
2021-04-01	71.98	71.98	71.98	71.98	3,187
2021-03-31	71.85	71.85	71.85	71.85	6,935
2021-03-30	71.29	71.29	71.29	71.29	6,001
2021-03-29	72.46	72.46	72.46	72.46	1,641
2021-03-26	72.32	72.32	72.32	72.32	388
2021-03-25	71.60	71.60	71.60	71.60	299
2021-03-24	71.86	71.86	71.86	71.86	92
2021-03-23	72.17	72.17	72.17	72.17	300
2021-03-22	72.17	72.17	72.17	72.17	2,535
2021-03-19	71.72	71.72	71.72	71.72	674
2021-03-18	72.36	72.36	72.36	72.36	1,042
2021-03-17	72.55	72.55	72.55	72.55	113
2021-03-16	72.55	72.55	72.55	72.55	9,617
2021-03-15	72.38	72.38	72.38	72.38	22,381
2021-03-12	71.44	71.44	71.44	71.44	8,995
2021-03-11	71.52	71.52	71.52	71.52	6,227
2021-03-10	71.10	71.10	71.10	71.10	4,318
2021-03-09	70.90	70.90	70.90	70.90	1,888
2021-03-08	69.14	69.14	69.14	69.14	1,243
2021-03-05	69.14	69.14	69.14	69.14	680
2021-03-04	68.55	68.55	68.55	68.55	70
2021-03-03	68.81	68.81	68.81	68.81	9,293
2021-03-02	70.33	70.33	70.33	70.33	1,532
2021-03-01	70.21	70.21	70.21	70.21	7,130
2021-02-26	69.70	69.70	69.70	69.70	1,914
2021-02-25	71.10	71.10	71.10	71.10	2,587
2021-02-24	70.54	70.54	70.54	70.54	7,888
2021-02-23	70.75	70.75	70.75	70.75	10,237
2021-02-22	71.59	71.59	71.59	71.59	1,041
2021-02-19	72.83	72.83	72.83	72.83	1,327
2021-02-18	72.83	72.83	72.83	72.83	1,257
2021-02-17	73.19	73.19	73.19	73.19	2,250
2021-02-16	72.98	72.98	72.98	72.98	4,678
2021-02-15	75.09	75.09	75.09	75.09	0
2021-02-12	75.09	75.09	75.09	75.09	16,835
2021-02-11	79.20	79.20	79.20	79.20	4,923
2021-02-10	79.20	79.20	79.20	79.20	110
2021-02-09	79.15	79.15	79.15	79.15	550
2021-02-08	79.78	79.78	79.78	79.78	120
2021-02-05	80.43	80.43	80.43	80.43	2,451
2021-02-04	79.74	79.74	79.74	79.74	51
2021-02-03	80.52	80.52	80.52	80.52	150
2021-02-02	80.09	80.09	80.09	80.09	36
2021-02-01	80.51	80.51	80.51	80.51	634
2021-01-29	80.73	80.73	80.73	80.73	2,677
2021-01-28	81.77	81.77	81.77	81.77	202
2021-01-27	82.33	82.33	82.33	82.33	2,449
2021-01-26	80.06	80.06	80.06	80.06	39
2021-01-25	81.32	81.32	81.32	81.32	5,220
2021-01-22	79.42	79.42	79.42	79.42	254
2021-01-21	79.26	79.26	79.26	79.26	51,130
2021-01-20	78.98	78.98	78.98	78.98	366
2021-01-19	79.64	79.64	79.64	79.64	6,635
2021-01-18	81.09	81.09	81.09	81.09	0
2021-01-15	81.09	81.09	81.09	81.09	0
2021-01-14	81.09	81.09	81.09	81.09	211
2021-01-13	78.93	78.93	78.93	78.93	900
2021-01-12	78.82	78.82	78.82	78.82	3,317
2021-01-11	79.19	79.19	79.19	79.19	0
2021-01-08	79.48	79.48	79.48	79.48	0
2021-01-07	79.48	79.48	79.48	79.48	1,275
2021-01-06	78.69	78.69	78.69	78.69	1,027
2021-01-05	77.47	77.47	77.47	77.47	2,410
2021-01-04	78.17	78.17	78.17	78.17	139
2020-12-31	78.75	78.75	78.75	78.75	0
2020-12-30	78.75	78.75	78.75	78.75	0
2020-12-29	78.75	78.75	78.75	78.75	19
2020-12-24	76.85	76.85	76.85	76.85	0
2020-12-23	76.85	76.85	76.85	76.85	25
2020-12-22	76.96	76.96	76.96	76.96	2,390
2020-12-21	75.24	75.24	75.24	75.24	1,501
2020-12-18	77.22	77.22	77.22	77.22	2,646
2020-12-17	78.25	78.25	78.25	78.25	899
2020-12-16	74.53	74.53	74.53	74.53	5,676
2020-12-15	74.53	74.53	74.53	74.53	287
2020-12-14	74.73	74.73	74.73	74.73	12
2020-12-11	73.98	73.98	73.98	73.98	0
2020-12-10	72.89	72.89	72.89	72.89	14,690
2020-12-09	72.89	72.89	72.89	72.89	18,720
2020-12-08	72.89	72.89	72.89	72.89	5,000
2020-12-07	73.80	73.80	73.80	73.80	380
2020-12-04	75.47	75.47	75.47	75.47	7,851
2020-12-03	75.47	75.47	75.47	75.47	6,172
2020-12-02	75.37	75.37	75.37	75.37	0
2020-12-01	75.43	75.43	75.43	75.43	2,400
2020-11-30	74.14	74.14	74.14	74.14	5,128
2020-11-27	73.94	73.94	73.94	73.94	109
2020-11-26	73.94	73.94	73.94	73.94	0
2020-11-25	73.94	73.94	73.94	73.94	457
2020-11-24	72.92	72.92	72.92	72.92	9,803
2020-11-23	72.92	72.92	72.92	72.92	0
2020-11-20	72.92	72.92	72.92	72.92	218
2020-11-19	72.92	72.92	72.92	72.92	0
2020-11-18	74.19	74.19	74.19	74.19	3
2020-11-17	75.26	75.26	75.26	75.26	0
2020-11-16	75.46	75.46	75.46	75.46	785
2020-11-13	74.68	74.68	74.68	74.68	2,200
2020-11-12	74.33	74.33	74.33	74.33	1,900
2020-11-11	74.67	74.67	74.67	74.67	8,274
2020-11-10	74.75	74.75	74.75	74.75	23,743
2020-11-09	74.75	74.75	74.75	74.75	281
2020-11-06	72.70	72.70	72.70	72.70	4,400
2020-11-05	72.68	72.68	72.68	72.68	2,505
2020-11-04	74.25	74.25	74.25	74.25	560
2020-11-03	72.59	72.59	72.59	72.59	6,810
2020-11-02	71.64	71.64	71.64	71.64	670
2020-10-30	71.44	71.44	71.44	71.44	302
2020-10-29	71.44	71.44	71.44	71.44	0
2020-10-28	71.44	71.44	71.44	71.44	5,710
2020-10-27	72.18	72.18	72.18	72.18	0
2020-10-26	72.18	72.18	72.18	72.18	760
2020-10-23	71.77	71.77	71.77	71.77	509
2020-10-22	71.77	71.77	71.77	71.77	194
2020-10-21	73.14	73.14	73.14	73.14	100
2020-10-20	73.14	73.14	73.14	73.14	4,280
2020-10-16	73.91	73.91	73.91	73.91	3,103
2020-10-15	73.97	73.97	73.97	73.97	700
2020-10-14	73.44	73.44	73.44	73.44	1,202
2020-10-13	73.65	73.65	73.65	73.65	29,511
2020-10-12	74.34	74.34	74.34	74.34	750
2020-10-09	72.23	72.23	72.23	72.23	1,043
2020-10-08	72.01	72.01	72.01	72.01	650
2020-10-07	72.92	72.92	72.92	72.92	1,495
2020-10-06	71.91	71.91	71.91	71.91	395
2020-10-05	71.58	71.58	71.58	71.58	935
2020-10-02	71.31	71.31	71.31	71.31	3,068
2020-10-01	72.95	72.95	72.95	72.95	4,000
2020-09-30	72.48	72.48	72.48	72.48	1,110
2020-09-29	71.97	71.97	71.97	71.97	375
2020-09-28	71.11	71.11	71.11	71.11	324
2020-09-25	67.55	67.55	67.55	67.55	2,500
2020-09-24	68.63	68.63	68.63	68.63	0
2020-09-23	68.63	68.63	68.63	68.63	0
2020-09-22	68.38	68.38	68.38	68.38	147
2020-09-21	69.85	69.85	69.85	69.85	0
2020-09-18	71.78	71.78	71.78	71.78	0
2020-09-17	71.84	71.84	71.84	71.84	27,970
2020-09-16	72.52	72.52	72.52	72.52	4,545
2020-09-15	71.77	71.77	71.77	71.77	0
2020-09-14	71.77	71.77	71.77	71.77	335
2020-09-11	71.61	71.61	71.61	71.61	0
2020-04-03	61.79	61.79	61.79	61.79	0
2020-04-02	61.79	61.79	61.79	61.79	691
2020-04-01	60.82	60.82	60.82	60.82	2,887

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