0RNL.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-07-25	0.27	0.27	0.27	0.27	0
2023-07-24	0.27	0.27	0.27	0.27	0
2023-07-21	0.27	0.27	0.27	0.27	0
2023-07-20	0.27	0.27	0.27	0.27	0
2023-07-19	0.27	0.27	0.27	0.27	0
2023-07-18	0.27	0.27	0.27	0.27	0
2023-07-17	0.27	0.27	0.27	0.27	0
2023-07-14	0.27	0.27	0.27	0.27	0
2023-07-13	0.27	0.27	0.27	0.27	0
2023-07-12	0.27	0.27	0.27	0.27	0
2023-07-11	0.27	0.27	0.27	0.27	0
2023-07-10	0.27	0.27	0.27	0.27	0
2023-07-07	0.27	0.27	0.27	0.27	0
2023-07-06	0.27	0.27	0.27	0.27	0
2023-07-05	0.27	0.27	0.27	0.27	0
2023-07-04	0.27	0.27	0.27	0.27	0
2023-07-03	0.27	0.27	0.27	0.27	0
2023-06-30	0.27	0.27	0.27	0.27	0
2023-06-29	0.27	0.27	0.27	0.27	0
2023-06-28	0.27	0.27	0.27	0.27	0
2023-06-27	0.27	0.27	0.27	0.27	0
2023-06-26	0.27	0.27	0.27	0.27	0
2023-06-23	0.27	0.27	0.27	0.27	0
2023-06-22	0.27	0.27	0.27	0.27	0
2023-06-21	0.27	0.27	0.27	0.27	0
2023-06-20	0.27	0.27	0.27	0.27	0
2023-06-19	0.27	0.27	0.27	0.27	0
2023-06-16	0.27	0.27	0.27	0.27	0
2023-06-15	0.27	0.27	0.27	0.27	0
2023-06-14	0.27	0.27	0.27	0.27	0
2023-06-13	0.27	0.27	0.27	0.27	0
2023-06-12	0.27	0.27	0.27	0.27	0
2023-06-09	0.27	0.27	0.27	0.27	0
2023-06-08	0.27	0.27	0.27	0.27	0
2023-06-07	0.27	0.27	0.27	0.27	0
2023-06-06	0.27	0.27	0.27	0.27	0
2023-06-05	0.27	0.27	0.27	0.27	0
2023-06-02	0.27	0.27	0.27	0.27	0
2023-06-01	0.27	0.27	0.27	0.27	0
2023-05-31	0.27	0.27	0.27	0.27	0
2023-05-30	0.27	0.27	0.27	0.27	0
2023-05-29	0.27	0.27	0.27	0.27	0
2023-05-26	0.27	0.27	0.27	0.27	0
2023-05-25	0.27	0.27	0.27	0.27	0
2023-05-24	0.27	0.27	0.27	0.27	0
2023-05-23	0.27	0.27	0.27	0.27	0
2023-05-22	0.27	0.27	0.27	0.27	0
2023-05-19	0.27	0.27	0.27	0.27	0
2023-05-18	0.27	0.27	0.27	0.27	0
2023-05-17	0.27	0.27	0.27	0.27	0
2023-05-16	0.27	0.27	0.27	0.27	0
2023-05-15	0.27	0.27	0.27	0.27	0
2023-05-12	0.27	0.27	0.27	0.27	0
2023-05-11	0.27	0.27	0.27	0.27	0
2023-05-10	0.27	0.27	0.27	0.27	0
2023-05-09	0.27	0.27	0.27	0.27	0
2023-05-08	0.27	0.27	0.27	0.27	0
2023-05-05	0.27	0.27	0.27	0.27	0
2023-05-04	0.27	0.27	0.27	0.27	0
2023-05-03	0.27	0.27	0.27	0.27	0
2023-05-02	0.27	0.27	0.27	0.27	0
2023-05-01	0.27	0.27	0.27	0.27	0
2023-04-28	0.27	0.27	0.27	0.27	0
2023-04-27	0.27	0.27	0.27	0.27	0
2023-04-26	0.27	0.27	0.27	0.27	0
2023-04-25	0.27	0.27	0.27	0.27	0
2023-04-24	0.27	0.27	0.27	0.27	0
2023-04-21	0.27	0.27	0.27	0.27	0
2023-04-20	0.27	0.27	0.27	0.27	0
2023-04-19	0.27	0.27	0.27	0.27	0
2023-04-18	0.27	0.27	0.27	0.27	0
2023-04-17	0.27	0.27	0.27	0.27	0
2023-04-14	0.27	0.27	0.27	0.27	0
2023-04-13	0.27	0.27	0.27	0.27	0
2023-04-12	0.27	0.27	0.27	0.27	0
2023-04-11	0.27	0.27	0.27	0.27	0
2023-04-10	0.27	0.27	0.27	0.27	0
2023-04-07	0.27	0.27	0.27	0.27	0
2023-04-06	0.27	0.27	0.27	0.27	0
2023-04-05	0.27	0.27	0.27	0.27	0
2023-04-04	0.27	0.27	0.27	0.27	0
2023-04-03	0.27	0.27	0.27	0.27	0
2023-03-31	0.27	0.27	0.27	0.27	0
2023-03-30	0.27	0.27	0.27	0.27	0
2023-03-29	0.27	0.27	0.27	0.27	0
2023-03-28	0.27	0.27	0.27	0.27	0
2023-03-27	0.27	0.27	0.27	0.27	0
2023-03-24	0.27	0.27	0.27	0.27	0
2023-03-23	0.27	0.27	0.27	0.27	0
2023-03-22	0.27	0.27	0.27	0.27	0
2023-03-21	0.27	0.27	0.27	0.27	0
2023-03-20	0.27	0.27	0.27	0.27	0
2023-03-17	0.27	0.27	0.27	0.27	0
2023-03-16	0.27	0.27	0.27	0.27	0
2023-03-15	0.27	0.27	0.27	0.27	0
2023-03-14	0.27	0.27	0.27	0.27	0
2023-03-13	0.27	0.27	0.27	0.27	0
2023-03-10	0.27	0.27	0.27	0.27	0
2023-03-09	0.27	0.27	0.27	0.27	0
2023-03-08	0.27	0.27	0.27	0.27	0
2023-03-07	0.27	0.27	0.27	0.27	0
2023-03-06	0.27	0.27	0.27	0.27	0
2023-03-03	0.27	0.27	0.27	0.27	0
2023-03-02	0.27	0.27	0.27	0.27	0
2023-03-01	0.27	0.27	0.27	0.27	0
2023-02-28	0.27	0.27	0.27	0.27	0
2023-02-27	0.27	0.27	0.27	0.27	0
2023-02-24	0.27	0.27	0.27	0.27	0
2023-02-23	0.27	0.27	0.27	0.27	0
2023-02-22	0.27	0.27	0.27	0.27	0
2023-02-21	0.27	0.27	0.27	0.27	0
2023-02-20	0.27	0.27	0.27	0.27	0
2023-02-17	0.27	0.27	0.27	0.27	0
2023-02-16	0.27	0.27	0.27	0.27	0
2023-02-15	0.27	0.27	0.27	0.27	0
2023-02-14	0.27	0.27	0.27	0.27	0
2023-02-13	0.27	0.27	0.27	0.27	0
2023-02-10	0.27	0.27	0.27	0.27	0
2023-02-09	0.27	0.27	0.27	0.27	0
2023-02-08	0.27	0.27	0.27	0.27	0
2023-02-07	0.27	0.27	0.27	0.27	0
2023-02-06	0.27	0.27	0.27	0.27	0
2023-02-03	0.27	0.27	0.27	0.27	0
2023-02-02	0.27	0.27	0.27	0.27	0
2023-02-01	0.27	0.27	0.27	0.27	0
2023-01-31	0.27	0.27	0.27	0.27	0
2023-01-30	0.27	0.27	0.27	0.27	0
2023-01-27	0.27	0.27	0.27	0.27	0
2023-01-26	0.27	0.27	0.27	0.27	0
2023-01-25	0.27	0.27	0.27	0.27	0
2023-01-24	0.27	0.27	0.27	0.27	0
2023-01-23	0.27	0.27	0.27	0.27	0
2023-01-20	0.27	0.27	0.27	0.27	0
2023-01-19	0.27	0.27	0.27	0.27	0
2023-01-18	0.27	0.27	0.27	0.27	0
2023-01-17	0.27	0.27	0.27	0.27	0
2023-01-16	0.27	0.27	0.27	0.27	0
2023-01-13	0.27	0.27	0.27	0.27	0
2023-01-12	0.27	0.27	0.27	0.27	0
2023-01-11	0.27	0.27	0.27	0.27	0
2023-01-10	0.27	0.27	0.27	0.27	0
2023-01-09	0.27	0.27	0.27	0.27	0
2023-01-06	0.27	0.27	0.27	0.27	0
2023-01-05	0.27	0.27	0.27	0.27	0
2023-01-04	0.27	0.27	0.27	0.27	0
2023-01-03	0.27	0.27	0.27	0.27	0
2023-01-02	0.26	0.26	0.26	0.26	0
2022-12-30	0.26	0.26	0.26	0.26	0
2022-12-29	0.26	0.26	0.26	0.26	0
2022-12-28	0.26	0.26	0.26	0.26	0
2022-12-27	0.38	0.38	0.38	0.38	0
2022-12-26	0.38	0.38	0.38	0.38	0
2022-12-23	0.38	0.38	0.38	0.38	0
2022-12-22	0.38	0.38	0.38	0.38	0
2022-12-21	0.38	0.38	0.38	0.38	0
2022-12-20	0.38	0.38	0.38	0.38	0
2022-12-19	0.38	0.38	0.38	0.38	0
2022-12-16	0.38	0.38	0.38	0.38	0
2022-12-15	0.38	0.38	0.38	0.38	0
2022-12-14	0.40	0.40	0.40	0.40	100
2022-12-13	0.53	0.53	0.53	0.53	0
2022-12-12	0.53	0.53	0.53	0.53	0
2022-12-09	0.53	0.53	0.53	0.53	0
2022-12-08	0.53	0.53	0.53	0.53	0
2022-12-07	0.53	0.53	0.53	0.53	0
2022-12-06	0.53	0.53	0.53	0.53	0
2022-12-05	0.53	0.53	0.53	0.53	0
2022-12-02	0.53	0.53	0.53	0.53	0
2022-12-01	0.53	0.53	0.53	0.53	0
2022-11-30	0.53	0.53	0.53	0.53	0
2022-11-29	0.53	0.53	0.53	0.53	0
2022-11-28	0.53	0.53	0.53	0.53	0
2022-11-25	0.53	0.53	0.53	0.53	0
2022-11-24	0.59	0.59	0.59	0.59	0
2022-11-23	0.59	0.59	0.59	0.59	0
2022-11-22	0.56	0.56	0.56	0.56	1,430
2022-11-21	0.52	0.52	0.52	0.52	494
2022-11-18	0.51	0.51	0.51	0.51	0
2022-11-17	0.51	0.51	0.51	0.51	0
2022-11-16	0.51	0.51	0.51	0.51	0
2022-11-15	0.51	0.51	0.51	0.51	0
2022-11-14	0.51	0.51	0.51	0.51	0
2022-11-11	0.51	0.51	0.51	0.51	0
2022-11-10	0.51	0.51	0.51	0.51	0
2022-11-09	0.51	0.51	0.51	0.51	0
2022-11-08	0.51	0.51	0.51	0.51	0
2022-11-07	0.51	0.51	0.51	0.51	0
2022-11-04	0.51	0.51	0.51	0.51	0
2022-11-03	0.51	0.51	0.51	0.51	0
2022-11-02	0.51	0.51	0.51	0.51	0
2022-11-01	0.51	0.51	0.51	0.51	0
2022-10-31	0.51	0.51	0.51	0.51	0
2022-10-28	0.51	0.51	0.51	0.51	0
2022-10-27	0.51	0.51	0.51	0.51	0
2022-10-26	0.51	0.51	0.51	0.51	0
2022-10-25	0.51	0.51	0.51	0.51	0
2022-10-24	0.51	0.51	0.51	0.51	0
2022-10-21	0.51	0.51	0.51	0.51	0
2022-10-20	0.59	0.59	0.59	0.59	0
2022-10-19	0.55	0.55	0.55	0.55	0
2022-10-18	0.58	0.58	0.58	0.58	0
2022-10-17	0.58	0.58	0.58	0.58	0
2022-10-14	0.60	0.60	0.60	0.60	0
2022-10-13	0.63	0.63	0.63	0.63	0
2022-10-12	0.65	0.65	0.65	0.65	0
2022-10-11	0.65	0.65	0.65	0.65	0
2022-10-10	0.65	0.65	0.65	0.65	0
2022-10-07	0.65	0.65	0.65	0.65	0
2022-10-06	0.65	0.65	0.65	0.65	0
2022-10-05	0.65	0.65	0.65	0.65	0
2022-10-04	0.65	0.65	0.65	0.65	0
2022-10-03	0.65	0.65	0.65	0.65	0
2022-09-30	0.65	0.65	0.65	0.65	0
2022-09-29	0.65	0.65	0.65	0.65	0
2022-09-28	0.65	0.65	0.65	0.65	0
2022-09-27	0.65	0.65	0.65	0.65	0
2022-09-26	0.65	0.65	0.65	0.65	0
2022-09-23	0.65	0.65	0.65	0.65	0
2022-09-22	0.65	0.65	0.65	0.65	0
2022-09-21	0.65	0.65	0.65	0.65	0
2022-09-20	0.65	0.65	0.65	0.65	0
2022-09-19	0.65	0.65	0.65	0.65	0
2022-09-16	0.65	0.65	0.65	0.65	0
2022-09-15	0.65	0.65	0.65	0.65	2,000
2022-09-14	0.62	0.62	0.62	0.62	0
2022-09-13	0.62	0.62	0.62	0.62	500
2022-09-12	0.63	0.63	0.63	0.63	160
2022-09-09	0.68	0.68	0.68	0.68	0
2022-09-08	0.68	0.68	0.68	0.68	0
2022-09-07	0.68	0.68	0.68	0.68	0
2022-09-06	0.68	0.68	0.68	0.68	0
2022-09-05	0.68	0.68	0.68	0.68	0
2022-09-02	0.68	0.68	0.68	0.68	0
2022-09-01	0.68	0.68	0.68	0.68	0
2022-08-31	0.68	0.68	0.68	0.68	0
2022-08-30	0.68	0.68	0.68	0.68	0
2022-08-29	0.68	0.68	0.68	0.68	0
2022-08-26	0.68	0.68	0.68	0.68	0
2022-08-25	0.68	0.68	0.68	0.68	0
2022-08-24	0.68	0.68	0.68	0.68	0
2022-08-23	0.68	0.68	0.68	0.68	0
2022-08-22	0.68	0.68	0.68	0.68	0
2022-08-19	0.68	0.68	0.68	0.68	0
2022-08-18	0.68	0.68	0.68	0.68	0
2022-08-17	0.68	0.68	0.68	0.68	0
2022-08-16	0.68	0.68	0.68	0.68	494
2022-08-15	0.70	0.70	0.70	0.70	0
2022-08-12	0.70	0.70	0.70	0.70	0
2022-08-11	0.70	0.70	0.70	0.70	0
2022-08-10	0.70	0.70	0.70	0.70	0
2022-08-09	0.70	0.70	0.70	0.70	0
2022-08-08	0.70	0.70	0.70	0.70	0
2022-08-05	0.70	0.70	0.70	0.70	0
2022-08-04	0.70	0.70	0.70	0.70	0
2022-08-03	0.70	0.70	0.70	0.70	0
2022-08-02	0.70	0.70	0.70	0.70	0
2022-08-01	0.70	0.70	0.70	0.70	0
2022-07-29	0.70	0.70	0.70	0.70	0
2022-07-28	0.70	0.70	0.70	0.70	0
2022-07-27	0.70	0.70	0.70	0.70	0
2022-07-26	0.70	0.70	0.70	0.70	0
2022-07-25	0.70	0.70	0.70	0.70	0
2022-07-22	0.75	0.75	0.75	0.75	0
2022-07-21	0.75	0.75	0.75	0.75	0
2022-07-20	0.75	0.75	0.75	0.75	0
2022-07-19	0.75	0.75	0.75	0.75	0
2022-07-18	0.73	0.73	0.73	0.73	0
2022-07-15	0.73	0.73	0.73	0.73	0
2022-07-14	0.72	0.72	0.72	0.72	0
2022-07-13	0.72	0.72	0.72	0.72	0
2022-07-12	0.72	0.72	0.72	0.72	0
2022-07-11	0.72	0.72	0.72	0.72	0
2022-07-08	0.72	0.72	0.72	0.72	0
2022-07-07	0.77	0.77	0.77	0.77	0
2022-07-06	0.77	0.77	0.77	0.77	0
2022-07-05	0.77	0.77	0.77	0.77	0
2022-07-04	0.77	0.77	0.77	0.77	0
2022-07-01	0.77	0.77	0.77	0.77	0
2022-06-30	0.77	0.77	0.77	0.77	0
2022-06-29	0.77	0.77	0.77	0.77	0
2022-06-28	0.77	0.77	0.77	0.77	0
2022-06-27	0.77	0.77	0.77	0.77	0
2022-06-24	0.77	0.77	0.77	0.77	0
2022-06-23	0.77	0.77	0.77	0.77	0
2022-06-22	0.77	0.77	0.77	0.77	0
2022-06-21	0.77	0.77	0.77	0.77	0
2022-06-20	0.77	0.77	0.77	0.77	0
2022-06-17	0.77	0.77	0.77	0.77	0
2022-06-16	0.77	0.77	0.77	0.77	0
2022-06-15	0.77	0.77	0.77	0.77	0
2022-06-14	0.77	0.77	0.77	0.77	0
2022-06-13	0.77	0.77	0.77	0.77	0
2022-06-10	0.77	0.77	0.77	0.77	0
2022-06-09	0.77	0.77	0.77	0.77	0
2022-06-08	0.87	0.87	0.87	0.87	0
2022-06-07	0.87	0.87	0.87	0.87	0
2022-06-06	0.87	0.87	0.87	0.87	1,800
2022-06-03	0.66	0.66	0.66	0.66	0
2022-06-02	0.66	0.66	0.66	0.66	0
2022-06-01	0.66	0.66	0.66	0.66	0
2022-05-31	0.66	0.66	0.66	0.66	0
2022-05-30	0.66	0.66	0.66	0.66	0
2022-05-27	0.66	0.66	0.66	0.66	0
2022-05-26	0.66	0.66	0.66	0.66	0
2022-05-25	0.66	0.66	0.66	0.66	0
2022-05-24	0.66	0.66	0.66	0.66	0
2022-05-23	0.66	0.66	0.66	0.66	0
2022-05-20	0.66	0.66	0.66	0.66	0
2022-05-19	0.66	0.66	0.66	0.66	0
2022-05-18	0.66	0.66	0.66	0.66	0
2022-05-17	0.66	0.66	0.66	0.66	0
2022-05-16	0.66	0.66	0.66	0.66	0
2022-05-13	0.66	0.66	0.66	0.66	0
2022-05-12	0.66	0.66	0.66	0.66	0
2022-05-11	0.66	0.66	0.66	0.66	1,250
2022-05-10	0.69	0.69	0.69	0.69	0
2022-05-09	0.69	0.69	0.69	0.69	0
2022-05-06	0.79	0.79	0.79	0.79	0
2022-05-05	0.79	0.79	0.79	0.79	0
2022-05-04	0.79	0.79	0.79	0.79	0
2022-05-03	0.79	0.79	0.79	0.79	0
2022-05-02	0.79	0.79	0.79	0.79	0
2022-04-29	0.79	0.79	0.79	0.79	0
2022-04-28	0.79	0.79	0.79	0.79	0
2022-04-27	0.79	0.79	0.79	0.79	0
2022-04-26	0.79	0.79	0.79	0.79	0
2022-04-25	0.79	0.79	0.79	0.79	0
2022-04-22	0.79	0.79	0.79	0.79	0
2022-04-21	0.83	0.83	0.83	0.83	1,000
2022-04-20	0.78	0.78	0.78	0.78	0
2022-04-19	0.78	0.78	0.78	0.78	0
2022-04-18	0.77	0.77	0.77	0.77	0
2022-04-15	0.77	0.77	0.77	0.77	0
2022-04-14	0.77	0.77	0.77	0.77	4,630
2022-04-13	0.80	0.80	0.80	0.80	11,728
2022-04-12	0.83	0.83	0.83	0.83	0
2022-04-11	0.83	0.83	0.83	0.83	15
2022-04-08	0.84	0.84	0.84	0.84	0
2022-04-07	0.84	0.84	0.84	0.84	0
2022-04-06	0.84	0.84	0.84	0.84	0
2022-04-05	0.84	0.84	0.84	0.84	0
2022-04-04	0.84	0.84	0.84	0.84	4,298
2022-04-01	0.76	0.76	0.76	0.76	0
2022-03-31	0.83	0.83	0.83	0.83	1,755
2022-03-30	0.89	0.89	0.89	0.89	0
2022-03-29	0.90	0.90	0.90	0.90	0
2022-03-28	0.95	0.95	0.95	0.95	45
2022-03-25	0.98	0.98	0.98	0.98	0
2022-03-24	1.01	1.01	1.01	1.01	0
2022-03-23	1.01	1.01	1.01	1.01	497
2022-03-22	1.01	1.01	1.01	1.01	0
2022-03-21	1.03	1.03	1.03	1.03	0
2022-03-18	1.12	1.12	1.12	1.12	0
2022-03-17	1.10	1.10	1.10	1.10	2,000
2022-03-16	1.13	1.13	1.13	1.13	2,544
2022-03-15	1.13	1.13	1.13	1.13	400
2022-03-14	1.06	1.06	1.06	1.06	0
2022-03-11	1.04	1.04	1.04	1.04	0
2022-03-10	1.04	1.04	1.04	1.04	0
2022-03-09	1.04	1.04	1.04	1.04	4,000
2022-03-08	0.91	0.91	0.91	0.91	0
2022-03-07	0.97	0.97	0.97	0.97	140
2022-03-04	1.12	1.12	1.12	1.12	0
2022-03-03	1.12	1.12	1.12	1.12	64
2022-03-02	1.12	1.12	1.12	1.12	0
2022-03-01	1.19	1.19	1.19	1.19	0
2022-02-28	1.19	1.19	1.19	1.19	0
2022-02-25	1.17	1.17	1.17	1.17	766
2022-02-24	1.30	1.30	1.30	1.30	1,000
2022-02-23	1.25	1.25	1.25	1.25	0
2022-02-22	1.25	1.25	1.25	1.25	0
2022-02-21	1.39	1.39	1.39	1.39	0
2022-02-18	1.39	1.39	1.39	1.39	0
2022-02-17	1.36	1.36	1.36	1.36	800
2022-02-16	1.36	1.36	1.36	1.36	0
2022-02-15	1.37	1.37	1.37	1.37	4,962
2022-02-14	1.43	1.43	1.43	1.43	2,039
2022-02-11	1.58	1.58	1.58	1.58	1,300
2022-02-10	1.58	1.58	1.58	1.58	2,866
2022-02-09	1.50	1.50	1.50	1.50	638
2022-02-08	1.44	1.44	1.44	1.44	1,962
2022-02-07	1.44	1.44	1.44	1.44	0
2022-02-04	1.44	1.44	1.44	1.44	4,506
2022-02-03	1.62	1.62	1.62	1.62	0
2022-02-02	1.62	1.62	1.62	1.62	0
2022-02-01	1.62	1.62	1.62	1.62	0
2022-01-31	1.62	1.62	1.62	1.62	0
2022-01-28	1.62	1.62	1.62	1.62	7,782
2022-01-27	1.72	1.72	1.72	1.72	0
2022-01-26	1.72	1.72	1.72	1.72	0
2022-01-25	1.72	1.72	1.72	1.72	0
2022-01-24	1.72	1.72	1.72	1.72	2,233
2022-01-21	1.84	1.84	1.84	1.84	0
2022-01-20	1.84	1.84	1.84	1.84	0
2022-01-19	1.84	1.84	1.84	1.84	0
2022-01-18	1.84	1.84	1.84	1.84	0
2022-01-17	1.84	1.84	1.84	1.84	0
2022-01-14	1.84	1.84	1.84	1.84	0
2022-01-13	1.84	1.84	1.84	1.84	6,150
2022-01-12	1.92	1.92	1.92	1.92	0
2022-01-11	1.92	1.92	1.92	1.92	15
2022-01-10	1.92	1.92	1.92	1.92	0
2022-01-07	2.01	2.01	2.01	2.01	0
2022-01-06	2.01	2.01	2.01	2.01	1,500
2022-01-05	1.98	1.98	1.98	1.98	507
2022-01-04	1.95	1.95	1.95	1.95	0
2022-01-03	1.95	1.95	1.95	1.95	0
2021-12-31	1.95	1.95	1.95	1.95	0
2021-12-30	1.95	1.95	1.95	1.95	0
2021-12-29	1.95	1.95	1.95	1.95	467
2021-12-28	1.87	1.87	1.87	1.87	0
2021-12-27	1.87	1.87	1.87	1.87	0
2021-12-24	1.87	1.87	1.87	1.87	0
2021-12-23	1.89	1.89	1.89	1.89	175
2021-12-22	1.93	1.93	1.93	1.93	0
2021-12-21	1.92	1.92	1.92	1.92	10
2021-12-20	2.02	2.02	2.02	2.02	506
2021-12-17	1.94	1.94	1.94	1.94	473
2021-12-16	2.07	2.07	2.07	2.07	150
2021-12-15	2.10	2.10	2.10	2.10	1,046
2021-12-14	2.05	2.05	2.05	2.05	0
2021-12-13	2.05	2.05	2.05	2.05	653
2021-12-10	1.93	1.93	1.93	1.93	0
2021-12-09	1.93	1.93	1.93	1.93	0
2021-12-08	1.93	1.93	1.93	1.93	617
2021-12-07	1.89	1.89	1.89	1.89	1,734
2021-12-06	1.75	1.75	1.75	1.75	0
2021-12-03	1.75	1.75	1.75	1.75	0
2021-12-02	1.75	1.75	1.75	1.75	1,109
2021-12-01	1.83	1.83	1.83	1.83	250
2021-11-30	1.80	1.80	1.80	1.80	1,218
2021-11-29	1.94	1.94	1.94	1.94	0
2021-11-26	1.94	1.94	1.94	1.94	1,630
2021-11-25	1.83	1.83	1.83	1.83	0
2021-11-24	1.83	1.83	1.83	1.83	130
2021-11-23	1.84	1.84	1.84	1.84	0
2021-11-22	1.84	1.84	1.84	1.84	199
2021-11-19	1.92	1.92	1.92	1.92	1,232
2021-11-18	1.92	1.92	1.92	1.92	0
2021-11-17	1.92	1.92	1.92	1.92	0
2021-11-16	1.92	1.92	1.92	1.92	0
2021-11-15	1.92	1.92	1.92	1.92	0
2021-11-12	1.92	1.92	1.92	1.92	0
2021-11-11	1.92	1.92	1.92	1.92	0
2021-11-10	1.92	1.92	1.92	1.92	0
2021-11-09	1.92	1.92	1.92	1.92	562
2021-11-08	1.98	1.98	1.98	1.98	0
2021-11-05	1.98	1.98	1.98	1.98	0
2021-11-04	1.98	1.98	1.98	1.98	3,672
2021-11-03	2.08	2.08	2.08	2.08	6,448
2021-11-02	2.15	2.15	2.15	2.15	3,745
2021-11-01	2.18	2.18	2.18	2.18	2,999
2021-10-29	2.04	2.04	2.04	2.04	2,256
2021-10-28	2.04	2.04	2.04	2.04	3
2021-10-27	2.14	2.14	2.14	2.14	458
2021-10-26	2.03	2.03	2.03	2.03	312
2021-10-25	2.04	2.04	2.04	2.04	799
2021-10-22	2.15	2.15	2.15	2.15	2,224
2021-10-21	2.15	2.15	2.15	2.15	0
2021-10-20	2.15	2.15	2.15	2.15	0
2021-10-19	2.15	2.15	2.15	2.15	1,777
2021-10-18	2.15	2.15	2.15	2.15	0
2021-10-15	2.15	2.15	2.15	2.15	0
2021-10-14	2.15	2.15	2.15	2.15	0
2021-10-13	2.15	2.15	2.15	2.15	0
2021-10-12	2.15	2.15	2.15	2.15	0
2021-10-11	2.15	2.15	2.15	2.15	0
2021-10-08	2.15	2.15	2.15	2.15	0
2021-10-07	2.15	2.15	2.15	2.15	1,359
2021-10-06	2.16	2.16	2.16	2.16	1,346
2021-10-05	2.30	2.30	2.30	2.30	0
2021-10-04	2.30	2.30	2.30	2.30	0
2021-10-01	2.30	2.30	2.30	2.30	0
2021-09-30	2.30	2.30	2.30	2.30	0
2021-09-29	2.30	2.30	2.30	2.30	0
2021-09-28	2.30	2.30	2.30	2.30	0
2021-09-27	2.30	2.30	2.30	2.30	0
2021-09-24	2.30	2.30	2.30	2.30	0
2021-09-23	2.30	2.30	2.30	2.30	1,181
2021-09-22	2.28	2.28	2.28	2.28	0
2021-09-21	2.28	2.28	2.28	2.28	0
2021-09-20	2.28	2.28	2.28	2.28	0
2021-09-17	2.28	2.28	2.28	2.28	835
2021-09-16	2.34	2.34	2.34	2.34	2,420
2021-09-15	2.24	2.24	2.24	2.24	8
2021-09-14	2.21	2.21	2.21	2.21	835
2021-09-13	2.26	2.26	2.26	2.26	5,107
2021-09-10	2.37	2.37	2.37	2.37	0
2021-09-09	2.37	2.37	2.37	2.37	157
2021-09-08	2.43	2.43	2.43	2.43	765
2021-09-07	2.45	2.45	2.45	2.45	765
2021-09-06	2.70	2.70	2.70	2.70	0
2021-09-03	2.70	2.70	2.70	2.70	0
2021-09-02	2.70	2.70	2.70	2.70	0
2021-09-01	2.70	2.70	2.70	2.70	300
2021-08-31	2.41	2.41	2.41	2.41	840
2021-08-30	2.24	2.24	2.24	2.24	0
2021-08-27	2.24	2.24	2.24	2.24	1,810
2021-08-26	2.11	2.11	2.11	2.11	0
2021-08-25	2.11	2.11	2.11	2.11	0
2021-08-24	2.11	2.11	2.11	2.11	0
2021-08-23	2.11	2.11	2.11	2.11	0
2021-08-20	2.11	2.11	2.11	2.11	0
2021-08-19	2.11	2.11	2.11	2.11	957
2021-08-18	2.02	2.02	2.02	2.02	0
2021-08-17	2.02	2.02	2.02	2.02	570
2021-08-16	2.02	2.02	2.02	2.02	0
2021-08-13	2.02	2.02	2.02	2.02	0
2021-08-12	2.02	2.02	2.02	2.02	0
2021-08-11	2.02	2.02	2.02	2.02	0
2021-08-10	2.02	2.02	2.02	2.02	960
2021-08-09	2.01	2.01	2.01	2.01	6,498
2021-08-06	2.00	2.00	2.00	2.00	2,868
2021-08-05	2.08	2.08	2.08	2.08	0
2021-08-04	2.08	2.08	2.08	2.08	0
2021-08-03	2.08	2.08	2.08	2.08	0
2021-08-02	2.08	2.08	2.08	2.08	35
2021-07-30	2.08	2.08	2.08	2.08	0
2021-07-29	2.08	2.08	2.08	2.08	0
2021-07-28	2.08	2.08	2.08	2.08	913
2021-07-27	2.17	2.17	2.17	2.17	0
2021-07-26	2.17	2.17	2.17	2.17	0
2021-07-23	2.17	2.17	2.17	2.17	0
2021-07-22	2.17	2.17	2.17	2.17	0
2021-07-21	2.17	2.17	2.17	2.17	0
2021-07-20	2.17	2.17	2.17	2.17	246
2021-07-19	2.13	2.13	2.13	2.13	1,830
2021-07-16	2.42	2.42	2.42	2.42	796
2021-07-15	2.55	2.55	2.55	2.55	25
2021-07-14	2.40	2.40	2.40	2.40	2,388
2021-07-13	2.15	2.15	2.15	2.15	796
2021-07-12	2.36	2.36	2.36	2.36	971
2021-07-09	2.39	2.39	2.39	2.39	4,889
2021-07-08	2.12	2.12	2.12	2.12	6,373
2021-07-07	2.37	2.37	2.37	2.37	0
2021-07-06	2.37	2.37	2.37	2.37	3,056
2021-07-05	2.28	2.28	2.28	2.28	938
2021-07-02	2.28	2.28	2.28	2.28	793
2021-07-01	2.17	2.17	2.17	2.17	185
2021-06-30	2.32	2.32	2.32	2.32	673
2021-06-29	2.49	2.49	2.49	2.49	0
2021-06-28	2.49	2.49	2.49	2.49	0
2021-06-25	2.49	2.49	2.49	2.49	0
2021-06-24	2.49	2.49	2.49	2.49	0
2021-06-23	2.49	2.49	2.49	2.49	2,000
2021-06-22	2.41	2.41	2.41	2.41	22
2021-06-21	2.40	2.40	2.40	2.40	0
2021-06-18	2.40	2.40	2.40	2.40	0
2021-06-17	2.40	2.40	2.40	2.40	530
2021-06-16	2.70	2.70	2.70	2.70	2,579
2021-06-15	2.80	2.80	2.80	2.80	1,970
2021-06-14	2.90	2.90	2.90	2.90	713
2021-06-11	2.96	2.96	2.96	2.96	4,008
2021-06-10	2.64	2.64	2.64	2.64	702
2021-06-09	2.60	2.60	2.60	2.60	0
2021-06-08	2.60	2.60	2.60	2.60	2,806
2021-06-07	2.48	2.48	2.48	2.48	1,404
2021-06-04	2.30	2.30	2.30	2.30	2,117
2021-06-03	2.30	2.30	2.30	2.30	3,384
2021-06-02	2.30	2.30	2.30	2.30	837
2021-06-01	2.30	2.30	2.30	2.30	796
2021-05-28	2.28	2.28	2.28	2.28	1,563
2021-05-27	2.32	2.32	2.32	2.32	1,284
2021-05-26	2.41	2.41	2.41	2.41	1,820
2021-05-25	2.52	2.52	2.52	2.52	1,614
2021-05-24	2.57	2.57	2.57	2.57	3,415
2021-05-21	2.58	2.58	2.58	2.58	876
2021-05-20	2.63	2.63	2.63	2.63	0
2021-05-19	2.63	2.63	2.63	2.63	0
2021-05-18	2.63	2.63	2.63	2.63	876
2021-05-17	2.61	2.61	2.61	2.61	973
2021-05-14	2.61	2.61	2.61	2.61	2,708
2021-05-13	2.49	2.49	2.49	2.49	2,379
2021-05-12	2.61	2.61	2.61	2.61	0
2021-05-11	2.61	2.61	2.61	2.61	583
2021-05-10	2.75	2.75	2.75	2.75	0
2021-05-07	2.75	2.75	2.75	2.75	824
2021-05-06	2.79	2.79	2.79	2.79	0
2021-05-05	2.79	2.79	2.79	2.79	0
2021-05-04	2.79	2.79	2.79	2.79	0
2021-04-30	2.79	2.79	2.79	2.79	126
2021-04-29	2.80	2.80	2.80	2.80	798
2021-04-28	2.83	2.83	2.83	2.83	798
2021-04-27	2.85	2.85	2.85	2.85	2,390
2021-04-26	2.79	2.79	2.79	2.79	798
2021-04-23	3.00	3.00	3.00	3.00	0
2021-04-22	3.00	3.00	3.00	3.00	3,623
2021-04-21	2.73	2.73	2.73	2.73	173
2021-04-20	2.79	2.79	2.79	2.79	633
2021-04-19	2.81	2.81	2.81	2.81	347
2021-04-16	2.85	2.85	2.85	2.85	0
2021-04-15	2.85	2.85	2.85	2.85	0
2021-04-14	2.85	2.85	2.85	2.85	60
2021-04-13	2.83	2.83	2.83	2.83	0
2021-04-12	2.83	2.83	2.83	2.83	0
2021-04-09	2.83	2.83	2.83	2.83	3,495
2021-04-08	2.81	2.81	2.81	2.81	0
2021-04-07	2.81	2.81	2.81	2.81	500
2021-04-06	2.99	2.99	2.99	2.99	0
2021-04-01	2.99	2.99	2.99	2.99	0
2021-03-31	2.99	2.99	2.99	2.99	0
2021-03-30	2.99	2.99	2.99	2.99	0
2021-03-29	2.99	2.99	2.99	2.99	0
2021-03-26	2.99	2.99	2.99	2.99	0
2021-03-25	2.99	2.99	2.99	2.99	0
2021-03-24	2.99	2.99	2.99	2.99	0
2021-03-23	2.99	2.99	2.99	2.99	0
2021-03-22	2.99	2.99	2.99	2.99	0
2021-03-19	2.99	2.99	2.99	2.99	0
2021-03-18	2.99	2.99	2.99	2.99	193
2021-03-17	3.09	3.09	3.09	3.09	0
2021-03-16	3.09	3.09	3.09	3.09	0
2021-03-15	3.09	3.09	3.09	3.09	0
2021-03-12	3.09	3.09	3.09	3.09	0
2021-03-11	3.09	3.09	3.09	3.09	0
2021-03-10	3.09	3.09	3.09	3.09	0
2021-03-09	3.09	3.09	3.09	3.09	0
2021-03-08	3.09	3.09	3.09	3.09	0
2021-03-05	3.09	3.09	3.09	3.09	0
2021-03-04	3.09	3.09	3.09	3.09	374
2021-03-03	3.28	3.28	3.28	3.28	0
2021-03-02	3.28	3.28	3.28	3.28	0
2021-03-01	3.28	3.28	3.28	3.28	0
2021-02-26	3.28	3.28	3.28	3.28	0
2021-02-25	3.28	3.28	3.28	3.28	1,821
2021-02-24	3.28	3.28	3.28	3.28	2,019
2021-02-23	3.39	3.39	3.39	3.39	0
2021-02-22	3.39	3.39	3.39	3.39	0
2021-02-19	3.39	3.39	3.39	3.39	0
2021-02-18	3.39	3.39	3.39	3.39	749
2021-02-17	3.78	3.78	3.78	3.78	0
2021-02-16	3.78	3.78	3.78	3.78	749
2021-02-15	3.70	3.70	3.70	3.70	2,021
2021-02-12	3.70	3.70	3.70	3.70	864
2021-02-11	3.23	3.23	3.23	3.23	299
2021-02-10	3.20	3.20	3.20	3.20	3,155
2021-02-09	3.20	3.20	3.20	3.20	701
2021-02-08	3.18	3.18	3.18	3.18	1,582
2021-02-05	2.29	2.29	2.29	2.29	4,674
2021-02-04	2.29	2.29	2.29	2.29	0
2021-02-03	2.29	2.29	2.29	2.29	0
2021-02-02	2.29	2.29	2.29	2.29	2,854
2021-02-01	2.29	2.29	2.29	2.29	3,000
2021-01-29	2.29	2.29	2.29	2.29	0
2021-01-28	2.29	2.29	2.29	2.29	968
2021-01-27	2.54	2.54	2.54	2.54	0
2021-01-26	2.54	2.54	2.54	2.54	0
2021-01-25	2.54	2.54	2.54	2.54	310
2021-01-22	2.54	2.54	2.54	2.54	0
2021-01-21	2.54	2.54	2.54	2.54	525
2021-01-20	2.03	2.03	2.03	2.03	0
2021-01-19	2.03	2.03	2.03	2.03	0
2021-01-18	2.03	2.03	2.03	2.03	0
2021-01-15	2.03	2.03	2.03	2.03	0
2021-01-14	2.03	2.03	2.03	2.03	0
2021-01-13	2.03	2.03	2.03	2.03	0
2021-01-12	2.03	2.03	2.03	2.03	0
2021-01-11	2.03	2.03	2.03	2.03	0
2021-01-08	2.03	2.03	2.03	2.03	0
2021-01-07	2.03	2.03	2.03	2.03	0
2021-01-06	2.03	2.03	2.03	2.03	0
2021-01-05	2.03	2.03	2.03	2.03	0
2021-01-04	2.03	2.03	2.03	2.03	956
2020-12-31	2.03	2.03	2.03	2.03	0
2020-12-30	2.03	2.03	2.03	2.03	0
2020-12-29	2.03	2.03	2.03	2.03	0
2020-12-24	2.03	2.03	2.03	2.03	0
2020-12-23	2.03	2.03	2.03	2.03	0
2020-12-22	2.03	2.03	2.03	2.03	0
2020-12-21	2.03	2.03	2.03	2.03	0
2020-12-18	2.03	2.03	2.03	2.03	0
2020-12-17	2.03	2.03	2.03	2.03	0
2020-12-16	2.03	2.03	2.03	2.03	0
2020-12-15	2.03	2.03	2.03	2.03	0
2020-12-14	2.03	2.03	2.03	2.03	0
2020-12-11	2.03	2.03	2.03	2.03	0
2020-12-10	2.03	2.03	2.03	2.03	0
2020-12-09	2.03	2.03	2.03	2.03	0
2020-12-08	2.03	2.03	2.03	2.03	0
2020-12-07	2.03	2.03	2.03	2.03	0
2020-12-04	2.03	2.03	2.03	2.03	0
2020-12-03	2.03	2.03	2.03	2.03	0
2020-12-02	2.03	2.03	2.03	2.03	0
2020-12-01	2.03	2.03	2.03	2.03	0
2020-11-30	2.03	2.03	2.03	2.03	0
2020-11-27	2.03	2.03	2.03	2.03	0
2020-11-26	2.03	2.03	2.03	2.03	0
2020-11-25	2.03	2.03	2.03	2.03	0
2020-11-24	2.03	2.03	2.03	2.03	0
2020-11-23	2.03	2.03	2.03	2.03	0
2020-11-20	2.03	2.03	2.03	2.03	0
2020-11-19	2.03	2.03	2.03	2.03	0
2020-11-18	2.03	2.03	2.03	2.03	0
2020-11-17	2.03	2.03	2.03	2.03	0
2020-11-16	2.03	2.03	2.03	2.03	0
2020-11-13	2.03	2.03	2.03	2.03	0
2020-11-12	2.03	2.03	2.03	2.03	0
2020-11-11	2.03	2.03	2.03	2.03	0
2020-11-10	2.03	2.03	2.03	2.03	0
2020-11-09	2.03	2.03	2.03	2.03	802
2020-11-06	3.83	3.83	3.83	3.83	0
2020-11-05	3.83	3.83	3.83	3.83	0
2020-11-04	3.83	3.83	3.83	3.83	0
2020-11-03	3.83	3.83	3.83	3.83	0
2020-11-02	3.83	3.83	3.83	3.83	0
2020-10-30	3.83	3.83	3.83	3.83	0
2020-10-29	3.83	3.83	3.83	3.83	0
2020-10-28	3.83	3.83	3.83	3.83	0
2020-10-27	3.83	3.83	3.83	3.83	0
2020-10-26	3.83	3.83	3.83	3.83	0
2020-10-23	3.83	3.83	3.83	3.83	0
2020-10-22	3.83	3.83	3.83	3.83	0
2020-10-21	3.83	3.83	3.83	3.83	0
2020-10-20	3.83	3.83	3.83	3.83	0
2020-10-16	3.83	3.83	3.83	3.83	0
2020-10-15	3.83	3.83	3.83	3.83	0
2020-10-14	3.83	3.83	3.83	3.83	0
2020-10-13	3.83	3.83	3.83	3.83	0
2020-10-12	3.83	3.83	3.83	3.83	0
2020-10-09	3.83	3.83	3.83	3.83	0
2020-10-08	3.83	3.83	3.83	3.83	0
2020-10-07	3.83	3.83	3.83	3.83	0
2020-10-06	3.83	3.83	3.83	3.83	0
2020-10-05	3.83	3.83	3.83	3.83	0
2020-10-02	3.83	3.83	3.83	3.83	0
2020-10-01	3.83	3.83	3.83	3.83	0
2020-09-30	3.83	3.83	3.83	3.83	0
2020-09-29	3.83	3.83	3.83	3.83	0
2020-09-28	3.83	3.83	3.83	3.83	0
2020-09-25	3.83	3.83	3.83	3.83	0
2020-09-24	3.83	3.83	3.83	3.83	0
2020-09-23	3.83	3.83	3.83	3.83	0
2020-09-22	3.83	3.83	3.83	3.83	0
2020-09-21	3.83	3.83	3.83	3.83	0
2020-09-18	3.83	3.83	3.83	3.83	0
2020-09-17	3.83	3.83	3.83	3.83	0
2020-09-16	3.83	3.83	3.83	3.83	0
2020-09-15	3.83	3.83	3.83	3.83	0
2020-09-14	3.83	3.83	3.83	3.83	0
2020-09-11	3.83	3.83	3.83	3.83	0
2020-04-03	3.00	3.00	3.00	3.00	0
2020-04-02	3.00	3.00	3.00	3.00	0
2020-04-01	3.00	3.00	3.00	3.00	0

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