0R8T.L Share History

0R8T.L Share Price history. The following table shows end-of-day data 0R8T historical share prices for 0R8T.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.

0R8T.L
Share Price 0R8T.L
Charts 0R8T.L
Trades 0R8T.L
History Compare
0R8T.L 0R8T.L
Share News 0R8T.L
RNS 0R8T.L
Accounts

Date	Open	High	Low	Close	Volume
2022-08-11	36.40	36.40	36.40	36.40	8,036
2022-08-10	36.18	36.18	36.18	36.18	4,824
2022-08-09	34.86	34.86	34.86	34.86	5,608
2022-08-08	35.64	35.64	35.64	35.64	5,461
2022-08-05	35.40	35.40	35.40	35.40	19,116
2022-08-04	35.80	35.80	35.80	35.80	31,950
2022-08-03	35.40	35.40	35.40	35.40	22,052
2022-08-02	34.50	34.50	34.50	34.50	9,853
2022-08-01	34.62	34.62	34.62	34.62	17,148
2022-07-29	35.48	35.48	35.48	35.48	18,355
2022-07-28	34.44	34.44	34.44	34.44	17,232
2022-07-27	34.56	34.56	34.56	34.56	19,436
2022-07-26	34.56	34.56	34.56	34.56	21,786
2022-07-25	34.76	34.76	34.76	34.76	21,822
2022-07-22	34.00	34.00	34.00	34.00	32,269
2022-07-21	33.78	33.78	33.78	33.78	22,011
2022-07-20	33.30	33.30	33.30	33.30	21,132
2022-07-19	32.50	32.50	32.50	32.50	32,231
2022-07-18	33.16	33.16	33.16	33.16	17,348
2022-07-15	31.84	31.84	31.84	31.84	59,249
2022-07-14	32.28	32.28	32.28	32.28	60,871
2022-07-13	32.32	32.32	32.32	32.32	21,288
2022-07-12	31.42	31.42	31.42	31.42	7,104
2022-07-11	31.58	31.58	31.58	31.58	6,899
2022-07-08	31.44	31.44	31.44	31.44	26,341
2022-07-07	29.92	29.92	29.92	29.92	5,206
2022-07-06	29.92	29.92	29.92	29.92	22,929
2022-07-05	29.16	29.16	29.16	29.16	12,394
2022-07-04	30.30	30.30	30.30	30.30	9,715
2022-07-01	30.96	30.96	30.96	30.96	13,917
2022-06-30	31.12	31.12	31.12	31.12	6,975
2022-06-29	31.92	31.92	31.92	31.92	12,961
2022-06-28	33.30	33.30	33.30	33.30	4,872
2022-06-27	33.36	33.36	33.36	33.36	3,620
2022-06-24	33.14	33.14	33.14	33.14	0
2022-06-23	33.14	33.14	33.14	33.14	1,984
2022-06-22	34.52	34.52	34.52	34.52	7,481
2022-06-21	35.50	35.50	35.50	35.50	4,503
2022-06-20	34.86	34.86	34.86	34.86	9,340
2022-06-17	34.46	34.46	34.46	34.46	34,195
2022-06-16	34.68	34.68	34.68	34.68	68,542
2022-06-15	35.70	35.70	35.70	35.70	33,718
2022-06-14	36.48	36.48	36.48	36.48	49,863
2022-06-13	37.10	37.10	37.10	37.10	13,131
2022-06-10	38.14	38.14	38.14	38.14	5,362
2022-06-09	40.60	40.60	40.60	40.60	28,563
2022-06-08	40.26	40.26	40.26	40.26	5,609
2022-06-07	40.02	40.02	40.02	40.02	6,923
2022-06-06	39.74	39.74	39.74	39.74	0
2022-06-03	39.74	39.74	39.74	39.74	0
2022-06-02	39.74	39.74	39.74	39.74	0
2022-06-01	39.74	39.74	39.74	39.74	17,314
2022-05-31	40.97	40.97	40.97	40.97	10,223
2022-05-30	41.90	41.90	41.90	41.90	9,410
2022-05-27	40.82	40.82	40.82	40.82	22,584
2022-05-26	40.72	40.72	40.72	40.72	0
2022-05-25	40.72	40.72	40.72	40.72	4,257
2022-05-24	41.03	41.03	41.03	41.03	9,634
2022-05-23	40.83	40.83	40.83	40.83	3,849
2022-05-20	40.54	40.54	40.54	40.54	13,162
2022-05-19	40.31	40.31	40.31	40.31	34,746
2022-05-18	40.61	40.61	40.61	40.61	35,559
2022-05-17	40.50	40.50	40.50	40.50	16,998
2022-05-16	40.18	40.18	40.18	40.18	6,157
2022-05-13	39.54	39.54	39.54	39.54	4,858
2022-05-12	39.20	39.20	39.20	39.20	29,806
2022-05-11	38.28	38.28	38.28	38.28	24,917
2022-05-10	37.40	37.40	37.40	37.40	47,843
2022-05-09	37.02	37.02	37.02	37.02	54,037
2022-05-06	40.08	40.08	40.08	40.08	77,315
2022-05-05	41.10	41.10	41.10	41.10	27,575
2022-05-04	40.90	40.90	40.90	40.90	27,217
2022-05-03	42.90	42.90	42.90	42.90	61,248
2022-05-02	43.16	43.16	43.16	43.16	0
2022-04-29	43.16	43.16	43.16	43.16	27,117
2022-04-28	42.46	42.46	42.46	42.46	69,136
2022-04-27	43.24	43.24	43.24	43.24	158,098
2022-04-26	43.98	43.98	43.98	43.98	117,751
2022-04-25	41.54	41.54	41.54	41.54	14,573
2022-04-22	41.62	41.62	41.62	41.62	19,853
2022-04-21	41.28	41.28	41.28	41.28	30,755
2022-04-20	40.24	40.24	40.24	40.24	45,111
2022-04-19	38.88	38.88	38.88	38.88	24,756
2022-04-18	38.31	38.31	38.31	38.31	0
2022-04-15	38.31	38.31	38.31	38.31	0
2022-04-14	38.31	38.31	38.31	38.31	11,586
2022-04-13	38.72	38.72	38.72	38.72	9,821
2022-04-12	38.72	38.72	38.72	38.72	21,261
2022-04-11	38.36	38.36	38.36	38.36	31,333
2022-04-08	38.98	38.98	38.98	38.98	8,019
2022-04-07	39.12	39.12	39.12	39.12	4,161
2022-04-06	38.26	38.26	38.26	38.26	3,174
2022-04-05	39.54	39.54	39.54	39.54	24,488
2022-04-04	39.84	39.84	39.84	39.84	30,519
2022-04-01	39.04	39.04	39.04	39.04	23,309
2022-03-31	39.32	39.32	39.32	39.32	56,200
2022-03-30	38.16	38.16	38.16	38.16	16,300
2022-03-29	38.70	38.70	38.70	38.70	81
2022-03-28	37.78	37.78	37.78	37.78	22,954
2022-03-25	38.16	38.16	38.16	38.16	10,909
2022-03-24	37.02	37.02	37.02	37.02	29,033
2022-03-23	37.02	37.02	37.02	37.02	17,650
2022-03-22	37.56	37.56	37.56	37.56	12,354
2022-03-21	37.06	37.06	37.06	37.06	13,066
2022-03-18	35.86	35.86	35.86	35.86	18,522
2022-03-17	35.90	35.90	35.90	35.90	34,883
2022-03-16	35.32	35.32	35.32	35.32	13,901
2022-03-15	34.34	34.34	34.34	34.34	11,752
2022-03-14	34.18	34.18	34.18	34.18	11,741
2022-03-11	33.36	33.36	33.36	33.36	68,389
2022-03-10	32.56	32.56	32.56	32.56	28,925
2022-03-09	31.56	31.56	31.56	31.56	57,882
2022-03-08	30.04	30.04	30.04	30.04	53,810
2022-03-07	28.81	28.81	28.81	28.81	25,468
2022-03-04	30.07	30.07	30.07	30.07	29,892
2022-03-03	30.95	30.95	30.95	30.95	17,146
2022-03-02	30.50	30.50	30.50	30.50	33,951
2022-03-01	30.48	30.48	30.48	30.48	9,229
2022-02-28	31.78	31.78	31.78	31.78	41,350
2022-02-25	31.26	31.26	31.26	31.26	47,749
2022-02-24	29.23	29.23	29.23	29.23	46,151
2022-02-23	31.64	31.64	31.64	31.64	23,775
2022-02-22	31.43	31.43	31.43	31.43	28,180
2022-02-21	30.68	30.68	30.68	30.68	15,138
2022-02-18	32.26	32.26	32.26	32.26	25,962
2022-02-17	33.49	33.49	33.49	33.49	17,368
2022-02-16	34.25	34.25	34.25	34.25	17,603
2022-02-15	34.76	34.76	34.76	34.76	24,033
2022-02-14	33.26	33.26	33.26	33.26	46,950
2022-02-11	35.56	35.56	35.56	35.56	14,627
2022-02-10	36.72	36.72	36.72	36.72	83,970
2022-02-09	38.98	38.98	38.98	38.98	67,774
2022-02-08	39.68	39.68	39.68	39.68	4,042
2022-02-07	39.68	39.68	39.68	39.68	7,490
2022-02-04	39.68	39.68	39.68	39.68	15,485
2022-02-03	39.86	39.86	39.86	39.86	49,725
2022-02-02	41.16	41.16	41.16	41.16	96,280
2022-02-01	37.48	37.48	37.48	37.48	4,061
2022-01-31	36.54	36.54	36.54	36.54	7,826
2022-01-28	35.86	35.86	35.86	35.86	14,779
2022-01-27	36.46	36.46	36.46	36.46	43,902
2022-01-26	33.56	33.56	33.56	33.56	11,074
2022-01-25	33.56	33.56	33.56	33.56	18,799
2022-01-24	32.98	32.98	32.98	32.98	2,913
2022-01-21	34.90	34.90	34.90	34.90	23,416
2022-01-20	35.78	35.78	35.78	35.78	17,232
2022-01-19	35.48	35.48	35.48	35.48	9,942
2022-01-18	35.86	35.86	35.86	35.86	11,359
2022-01-17	37.58	37.58	37.58	37.58	6,465
2022-01-14	38.10	38.10	38.10	38.10	26,254
2022-01-13	38.30	38.30	38.30	38.30	7,665
2022-01-12	38.92	38.92	38.92	38.92	24,287
2022-01-11	38.32	38.32	38.32	38.32	11,820
2022-01-10	38.32	38.32	38.32	38.32	78,737
2022-01-07	39.34	39.34	39.34	39.34	9,853
2022-01-06	39.80	39.80	39.80	39.80	0
2022-01-05	39.80	39.80	39.80	39.80	31,366
2022-01-04	39.16	39.16	39.16	39.16	6,602
2022-01-03	38.08	38.08	38.08	38.08	0
2021-12-31	38.08	38.08	38.08	38.08	0
2021-12-30	38.08	38.08	38.08	38.08	17,003
2021-12-29	38.00	38.00	38.00	38.00	12,664
2021-12-28	37.44	37.44	37.44	37.44	0
2021-12-27	37.44	37.44	37.44	37.44	0
2021-12-24	37.44	37.44	37.44	37.44	0
2021-12-23	37.44	37.44	37.44	37.44	23,503
2021-12-22	36.26	36.26	36.26	36.26	24,215
2021-12-21	35.86	35.86	35.86	35.86	42,577
2021-12-20	36.00	36.00	36.00	36.00	15,517
2021-12-17	36.26	36.26	36.26	36.26	7,743
2021-12-16	36.68	36.68	36.68	36.68	21,758
2021-12-15	36.50	36.50	36.50	36.50	21,153
2021-12-14	36.63	36.63	36.63	36.63	22,859
2021-12-13	37.14	37.14	37.14	37.14	29,212
2021-12-10	37.92	37.92	37.92	37.92	5,886
2021-12-09	38.54	38.54	38.54	38.54	6,533
2021-12-08	39.16	39.16	39.16	39.16	2,048
2021-12-07	39.56	39.56	39.56	39.56	10,117
2021-12-06	38.98	38.98	38.98	38.98	12,777
2021-12-03	40.10	40.10	40.10	40.10	8,154
2021-12-02	40.10	40.10	40.10	40.10	12,408
2021-12-01	40.32	40.32	40.32	40.32	14,940
2021-11-30	40.46	40.46	40.46	40.46	18,810
2021-11-29	39.80	39.80	39.80	39.80	7,890
2021-11-26	39.06	39.06	39.06	39.06	13,494
2021-11-25	41.50	41.50	41.50	41.50	3,818
2021-11-24	40.84	40.84	40.84	40.84	7,429
2021-11-23	40.88	40.88	40.88	40.88	10,803
2021-11-22	42.16	42.16	42.16	42.16	18,031
2021-11-19	41.45	41.45	41.45	41.45	24,848
2021-11-18	42.96	42.96	42.96	42.96	15,623
2021-11-17	42.96	42.96	42.96	42.96	18,623
2021-11-16	44.60	44.60	44.60	44.60	18,054
2021-11-15	44.60	44.60	44.60	44.60	18,374
2021-11-12	44.00	44.00	44.00	44.00	80,374
2021-11-11	43.38	43.38	43.38	43.38	17,620
2021-11-10	43.12	43.12	43.12	43.12	6,281
2021-11-09	42.76	42.76	42.76	42.76	14,813
2021-11-08	43.30	43.30	43.30	43.30	17,523
2021-11-05	42.80	42.80	42.80	42.80	6,198
2021-11-04	43.06	43.06	43.06	43.06	16,180
2021-11-03	43.84	43.84	43.84	43.84	12,248
2021-11-02	42.40	42.40	42.40	42.40	3,424
2021-11-01	43.60	43.60	43.60	43.60	1,863
2021-10-29	42.44	42.44	42.44	42.44	11,521
2021-10-28	41.48	41.48	41.48	41.48	14,574
2021-10-27	41.26	41.26	41.26	41.26	13,597
2021-10-26	42.56	42.56	42.56	42.56	6,599
2021-10-25	44.32	44.32	44.32	44.32	21,608
2021-10-22	43.36	43.36	43.36	43.36	16,489
2021-10-21	43.76	43.76	43.76	43.76	23,018
2021-10-20	43.70	43.70	43.70	43.70	8,375
2021-10-19	43.56	43.56	43.56	43.56	5,039
2021-10-18	44.28	44.28	44.28	44.28	5,228
2021-10-15	43.64	43.64	43.64	43.64	2,630
2021-10-14	42.60	42.60	42.60	42.60	682
2021-10-13	41.34	41.34	41.34	41.34	1,094
2021-10-12	41.98	41.98	41.98	41.98	11,148
2021-10-11	39.76	39.76	39.76	39.76	11,709
2021-10-08	40.54	40.54	40.54	40.54	4,478
2021-10-07	40.32	40.32	40.32	40.32	3,990
2021-10-06	39.28	39.28	39.28	39.28	3,482
2021-10-05	38.56	38.56	38.56	38.56	3,447
2021-10-04	38.46	38.46	38.46	38.46	3,338
2021-10-01	38.72	38.72	38.72	38.72	18,934
2021-09-30	38.48	38.48	38.48	38.48	18,308
2021-09-29	37.54	37.54	37.54	37.54	9,290
2021-09-28	38.16	38.16	38.16	38.16	6,403
2021-09-27	39.80	39.80	39.80	39.80	75,384
2021-09-24	37.56	37.56	37.56	37.56	5,359
2021-09-23	37.54	37.54	37.54	37.54	5,238
2021-09-22	36.42	36.42	36.42	36.42	9,142
2021-09-21	35.34	35.34	35.34	35.34	3,809
2021-09-20	35.98	35.98	35.98	35.98	21,653
2021-09-17	37.92	37.92	37.92	37.92	5,131
2021-09-16	38.84	38.84	38.84	38.84	5,414
2021-09-15	41.60	41.60	41.60	41.60	7,418
2021-09-14	41.60	41.60	41.60	41.60	1,255
2021-09-13	41.60	41.60	41.60	41.60	13,128
2021-09-10	38.16	38.16	38.16	38.16	686
2021-09-09	37.96	37.96	37.96	37.96	2,455
2021-09-08	37.98	37.98	37.98	37.98	1,300
2021-09-07	39.20	39.20	39.20	39.20	18,114
2021-09-06	39.20	39.20	39.20	39.20	310
2021-09-03	39.20	39.20	39.20	39.20	4,889
2021-09-02	38.70	38.70	38.70	38.70	266
2021-09-01	38.70	38.70	38.70	38.70	6,853
2021-08-31	38.46	38.46	38.46	38.46	5,857
2021-08-30	38.76	38.76	38.76	38.76	0
2021-08-27	38.76	38.76	38.76	38.76	8,493
2021-08-26	38.24	38.24	38.24	38.24	2,819
2021-08-25	38.31	38.31	38.31	38.31	8,988
2021-08-24	38.54	38.54	38.54	38.54	5,056
2021-08-23	38.54	38.54	38.54	38.54	22,895
2021-08-20	37.55	37.55	37.55	37.55	25,658
2021-08-19	37.60	37.60	37.60	37.60	13,546
2021-08-18	38.60	38.60	38.60	38.60	22,216
2021-08-17	38.16	38.16	38.16	38.16	5,386
2021-08-16	39.70	39.70	39.70	39.70	14,540
2021-08-13	39.70	39.70	39.70	39.70	7,065
2021-08-12	39.20	39.20	39.20	39.20	9,572
2021-08-11	39.36	39.36	39.36	39.36	9,467
2021-08-10	40.30	40.30	40.30	40.30	3,138
2021-08-09	38.96	38.96	38.96	38.96	2,036
2021-08-06	38.84	38.84	38.84	38.84	19,153
2021-08-05	38.44	38.44	38.44	38.44	14,381
2021-08-04	37.42	37.42	37.42	37.42	9,819
2021-08-03	37.10	37.10	37.10	37.10	18,396
2021-08-02	36.40	36.40	36.40	36.40	6,866
2021-07-30	35.98	35.98	35.98	35.98	1,358
2021-07-29	36.48	36.48	36.48	36.48	827
2021-07-28	35.70	35.70	35.70	35.70	9,747
2021-07-27	35.72	35.72	35.72	35.72	284
2021-07-26	36.32	36.32	36.32	36.32	19,313
2021-07-23	35.08	35.08	35.08	35.08	1,651
2021-07-22	35.26	35.26	35.26	35.26	32,853
2021-07-21	35.20	35.20	35.20	35.20	5,478
2021-07-20	36.36	36.36	36.36	36.36	7,977
2021-07-19	39.34	39.34	39.34	39.34	1,935
2021-07-16	40.50	40.50	40.50	40.50	5,034
2021-07-15	43.10	43.10	43.10	43.10	82,218
2021-07-14	37.68	37.68	37.68	37.68	5,830
2021-07-13	38.24	38.24	38.24	38.24	5,116
2021-07-12	38.54	38.54	38.54	38.54	3,822
2021-07-09	38.42	38.42	38.42	38.42	62,219
2021-07-08	37.18	37.18	37.18	37.18	3,897
2021-07-07	37.08	37.08	37.08	37.08	9,589
2021-07-06	38.10	38.10	38.10	38.10	768
2021-07-05	38.10	38.10	38.10	38.10	4,146
2021-07-02	37.46	37.46	37.46	37.46	4,338
2021-07-01	36.84	36.84	36.84	36.84	18,918
2021-06-30	36.66	36.66	36.66	36.66	3,192
2021-06-29	36.76	36.76	36.76	36.76	3,466
2021-06-28	36.76	36.76	36.76	36.76	16,558
2021-06-25	35.72	35.72	35.72	35.72	0
2021-06-24	35.72	35.72	35.72	35.72	2,555
2021-06-23	35.30	35.30	35.30	35.30	7,439
2021-06-22	35.96	35.96	35.96	35.96	4,281
2021-06-21	36.00	36.00	36.00	36.00	2,047
2021-06-18	37.06	37.06	37.06	37.06	8,067
2021-06-17	37.50	37.50	37.50	37.50	7,302
2021-06-16	38.98	38.98	38.98	38.98	8,975
2021-06-15	39.56	39.56	39.56	39.56	5,123
2021-06-14	36.70	36.70	36.70	36.70	46,824
2021-06-11	34.14	34.14	34.14	34.14	22,780
2021-06-10	33.72	33.72	33.72	33.72	2,535
2021-06-09	33.80	33.80	33.80	33.80	16,780
2021-06-08	34.42	34.42	34.42	34.42	1,751
2021-06-07	35.18	35.18	35.18	35.18	6,072
2021-06-04	36.22	36.22	36.22	36.22	33,075
2021-06-03	32.34	32.34	32.34	32.34	5,589
2021-06-02	32.12	32.12	32.12	32.12	25,614
2021-06-01	31.51	31.51	31.51	31.51	5,887
2021-05-28	30.76	30.76	30.76	30.76	868
2021-05-27	30.50	30.50	30.50	30.50	4,330
2021-05-26	30.26	30.26	30.26	30.26	13,867
2021-05-25	31.00	31.00	31.00	31.00	6,902
2021-05-24	30.68	30.68	30.68	30.68	4,202
2021-05-21	30.80	30.80	30.80	30.80	17,133
2021-05-20	31.43	31.43	31.43	31.43	17,892
2021-05-19	30.82	30.82	30.82	30.82	23,335
2021-05-18	30.51	30.51	30.51	30.51	47,055
2021-05-17	29.85	29.85	29.85	29.85	4,620
2021-05-14	30.18	30.18	30.18	30.18	20,389
2021-05-13	30.92	30.92	30.92	30.92	0
2021-05-12	30.92	30.92	30.92	30.92	2,612
2021-05-11	31.40	31.40	31.40	31.40	3,583
2021-05-10	31.84	31.84	31.84	31.84	2,920
2021-05-07	31.64	31.64	31.64	31.64	7,231
2021-05-06	31.72	31.72	31.72	31.72	1,502
2021-05-05	31.72	31.72	31.72	31.72	24,932
2021-05-04	31.64	31.64	31.64	31.64	2,819
2021-04-30	31.64	31.64	31.64	31.64	7,798
2021-04-29	30.00	30.00	30.00	30.00	37,754
2021-04-28	29.68	29.68	29.68	29.68	12,230
2021-04-27	28.36	28.36	28.36	28.36	11,876
2021-04-26	27.42	27.42	27.42	27.42	5,136
2021-04-23	26.24	26.24	26.24	26.24	2,886
2021-04-22	26.18	26.18	26.18	26.18	406
2021-04-21	25.70	25.70	25.70	25.70	6,144
2021-04-20	26.68	26.68	26.68	26.68	1,338
2021-04-19	27.46	27.46	27.46	27.46	10,588
2021-04-16	27.78	27.78	27.78	27.78	11,279
2021-04-15	27.38	27.38	27.38	27.38	2,398
2021-04-14	27.32	27.32	27.32	27.32	20,148
2021-04-13	27.44	27.44	27.44	27.44	16,515
2021-04-12	27.14	27.14	27.14	27.14	9,932
2021-04-09	26.70	26.70	26.70	26.70	5,073
2021-04-08	27.00	27.00	27.00	27.00	249
2021-04-07	27.00	27.00	27.00	27.00	2,124
2021-04-06	27.00	27.00	27.00	27.00	6,851
2021-04-01	26.72	26.72	26.72	26.72	12,681
2021-03-31	26.90	26.90	26.90	26.90	2,045
2021-03-30	26.90	26.90	26.90	26.90	1,517
2021-03-29	26.25	26.25	26.25	26.25	1,630
2021-03-26	24.95	24.95	24.95	24.95	3,242
2021-03-25	24.95	24.95	24.95	24.95	2,965
2021-03-24	24.85	24.85	24.85	24.85	27,818
2021-03-23	24.15	24.15	24.15	24.15	3,207
2021-03-22	24.15	24.15	24.15	24.15	47,580
2021-03-19	24.40	24.40	24.40	24.40	1,242
2021-03-18	24.75	24.75	24.75	24.75	4,247
2021-03-17	25.85	25.85	25.85	25.85	7,387
2021-03-16	25.85	25.85	25.85	25.85	3,273
2021-03-15	25.80	25.80	25.80	25.80	3,864
2021-03-12	25.30	25.30	25.30	25.30	27,001
2021-03-11	25.75	25.75	25.75	25.75	3,584
2021-03-10	25.75	25.75	25.75	25.75	6,666
2021-03-09	25.80	25.80	25.80	25.80	8,951
2021-03-08	26.75	26.75	26.75	26.75	4,519
2021-03-05	25.90	25.90	25.90	25.90	2,729
2021-03-04	26.65	26.65	26.65	26.65	2,294
2021-03-03	26.65	26.65	26.65	26.65	6,498
2021-03-02	25.15	25.15	25.15	25.15	1,820
2021-03-01	25.30	25.30	25.30	25.30	7,106
2021-02-26	24.60	24.60	24.60	24.60	5,571
2021-02-25	25.00	25.00	25.00	25.00	15,470
2021-02-24	25.05	25.05	25.05	25.05	5,714
2021-02-23	25.00	25.00	25.00	25.00	7,410
2021-02-22	24.90	24.90	24.90	24.90	14,709
2021-02-19	25.25	25.25	25.25	25.25	127,965
2021-02-18	23.55	23.55	23.55	23.55	6,579
2021-02-17	24.00	24.00	24.00	24.00	1,968
2021-02-16	24.10	24.10	24.10	24.10	4,511
2021-02-15	24.00	24.00	24.00	24.00	6,939
2021-02-12	24.65	24.65	24.65	24.65	28,022
2021-02-11	22.25	22.25	22.25	22.25	1,532
2021-02-10	22.40	22.40	22.40	22.40	128,996
2021-02-09	22.20	22.20	22.20	22.20	25,052
2021-02-08	23.00	23.00	23.00	23.00	4,643
2021-02-05	22.80	22.80	22.80	22.80	2,364
2021-02-04	23.05	23.05	23.05	23.05	6,735
2021-02-03	22.50	22.50	22.50	22.50	530
2021-02-02	22.50	22.50	22.50	22.50	22,976
2021-02-01	22.15	22.15	22.15	22.15	9,484
2021-01-29	22.10	22.10	22.10	22.10	552
2021-01-28	22.00	22.00	22.00	22.00	845
2021-01-27	22.00	22.00	22.00	22.00	1,939
2021-01-26	22.00	22.00	22.00	22.00	7,904
2021-01-25	23.25	23.25	23.25	23.25	2,606
2021-01-22	23.25	23.25	23.25	23.25	4,876
2021-01-21	23.25	23.25	23.25	23.25	2,040
2021-01-20	22.65	22.65	22.65	22.65	131
2021-01-19	22.65	22.65	22.65	22.65	0
2021-01-18	22.65	22.65	22.65	22.65	0
2021-01-15	22.65	22.65	22.65	22.65	0
2021-01-14	22.65	22.65	22.65	22.65	2,500
2021-01-13	22.80	22.80	22.80	22.80	0
2021-01-12	22.80	22.80	22.80	22.80	12,318
2021-01-11	23.80	23.80	23.80	23.80	2,589
2021-01-08	23.80	23.80	23.80	23.80	0
2021-01-07	23.80	23.80	23.80	23.80	21,040
2021-01-06	23.80	23.80	23.80	23.80	0
2021-01-05	23.80	23.80	23.80	23.80	3,624
2021-01-04	25.45	25.45	25.45	25.45	77,907
2020-12-31	25.45	25.45	25.45	25.45	0
2020-12-30	25.45	25.45	25.45	25.45	312
2020-12-29	25.45	25.45	25.45	25.45	400
2020-12-24	24.05	24.05	24.05	24.05	0
2020-12-23	24.05	24.05	24.05	24.05	5,793
2020-12-22	22.55	22.55	22.55	22.55	16,363
2020-12-21	22.15	22.15	22.15	22.15	2,884
2020-12-18	21.60	21.60	21.60	21.60	25,764
2020-12-17	21.95	21.95	21.95	21.95	9,689
2020-12-16	22.15	22.15	22.15	22.15	6,633
2020-12-15	21.90	21.90	21.90	21.90	22,366
2020-12-14	22.25	22.25	22.25	22.25	29,596
2020-12-11	22.20	22.20	22.20	22.20	19,669
2020-12-10	23.00	23.00	23.00	23.00	66,691
2020-12-09	22.80	22.80	22.80	22.80	13,733
2020-12-08	21.40	21.40	21.40	21.40	13,375
2020-12-07	20.30	20.30	20.30	20.30	15,856
2020-12-04	19.72	19.72	19.72	19.72	3,698
2020-12-03	20.25	20.25	20.25	20.25	427
2020-12-02	20.25	20.25	20.25	20.25	16,617
2020-12-01	19.76	19.76	19.76	19.76	1,439
2020-11-30	19.76	19.76	19.76	19.76	2,053
2020-11-27	20.50	20.50	20.50	20.50	2,038
2020-11-26	20.50	20.50	20.50	20.50	8,523
2020-11-25	20.85	20.85	20.85	20.85	11,660
2020-11-24	20.85	20.85	20.85	20.85	2,216
2020-11-23	20.75	20.75	20.75	20.75	5,587
2020-11-20	20.75	20.75	20.75	20.75	8,233
2020-11-19	22.40	22.40	22.40	22.40	7,309
2020-11-18	22.40	22.40	22.40	22.40	8,448
2020-11-17	22.40	22.40	22.40	22.40	360
2020-11-16	22.40	22.40	22.40	22.40	8,479
2020-11-13	20.15	20.15	20.15	20.15	6,338
2020-11-12	20.15	20.15	20.15	20.15	2,804
2020-11-11	19.74	19.74	19.74	19.74	34,804
2020-11-10	18.50	18.50	18.50	18.50	859
2020-11-09	16.70	16.70	16.70	16.70	4,858
2020-11-06	16.70	16.70	16.70	16.70	254
2020-11-05	16.70	16.70	16.70	16.70	5,026
2020-11-04	16.70	16.70	16.70	16.70	5,399
2020-11-03	14.29	14.29	14.29	14.29	6,190
2020-11-02	14.29	14.29	14.29	14.29	15,263
2020-10-30	14.48	14.48	14.48	14.48	2,217
2020-10-29	14.48	14.48	14.48	14.48	7,241
2020-10-28	14.76	14.76	14.76	14.76	5,324
2020-10-27	16.24	16.24	16.24	16.24	365
2020-10-26	16.24	16.24	16.24	16.24	28,908
2020-10-23	13.98	13.98	13.98	13.98	17,219
2020-10-22	12.86	12.86	12.86	12.86	22,434
2020-10-21	14.78	14.78	14.78	14.78	355
2020-10-20	14.72	14.72	14.72	14.72	3,600
2020-10-16	14.24	14.24	14.24	14.24	1,544
2020-10-15	14.20	14.20	14.20	14.20	2,961
2020-10-14	14.68	14.68	14.68	14.68	100
2020-10-13	14.68	14.68	14.68	14.68	1,552
2020-10-12	14.68	14.68	14.68	14.68	87
2020-10-09	14.68	14.68	14.68	14.68	1,263
2020-10-08	14.68	14.68	14.68	14.68	33
2020-10-07	14.68	14.68	14.68	14.68	4,367
2020-10-06	14.70	14.70	14.70	14.70	2,802
2020-10-05	14.36	14.36	14.36	14.36	2,780
2020-10-02	14.36	14.36	14.36	14.36	0
2020-10-01	14.36	14.36	14.36	14.36	3,913
2020-09-30	14.36	14.36	14.36	14.36	1,098
2020-09-29	14.36	14.36	14.36	14.36	45
2020-09-28	14.40	14.40	14.40	14.40	1,183
2020-09-25	14.56	14.56	14.56	14.56	363
2020-09-24	14.56	14.56	14.56	14.56	0
2020-09-23	14.56	14.56	14.56	14.56	2,016
2020-09-22	14.80	14.80	14.80	14.80	0
2020-09-21	14.80	14.80	14.80	14.80	52
2020-09-18	14.80	14.80	14.80	14.80	72,860
2020-09-17	14.78	14.78	14.78	14.78	712
2020-09-16	14.60	14.60	14.60	14.60	1,540
2020-09-15	14.60	14.60	14.60	14.60	2,425
2020-09-14	14.60	14.60	14.60	14.60	1,998
2020-09-11	13.78	13.78	13.78	13.78	192
2020-04-03	14.68	14.68	14.68	14.68	0
2020-04-02	14.68	14.68	14.68	14.68	0
2020-04-01	14.68	49.60	49.60	14.68	11,203
2020-03-31	49.60	49.60	49.60	49.60	0
2020-03-30	49.60	49.60	49.60	49.60	0
2020-03-28	49.60	49.60	49.60	49.60	0

Share	Price	Change
Fletcher King (FLK)	44.50	27.14%
Ondine Biomed (OBI)	6.50	26.83%
Ceps (CEPS)	21.50	22.86%
Angle (AGL)	16.50	20%
Helix Exploration (HEX)	15.50	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	9.00	-25%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Tower Resources (TRP)	0.0215	136,263,904
Beacon Energy. (BCE)	0.0575	132,111,897
Red Rock Resources (RRR)	0.0525	124,453,117
Supply@me Cap (SYME)	0.025	109,289,604
Baron Oil (BOIL)	0.065	109,152,076