19PS.L Share History

19PS.L Share Price history. The following table shows end-of-day data 19PS historical share prices for 19PS.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.

19PS.L
Share Price 19PS.L
Charts 19PS.L
Trades 19PS.L
History Compare
19PS.L 19PS.L
Share News 19PS.L
RNS 19PS.L
Accounts

Date	Open	High	Low	Close
2021-06-11	3.15	3.15	3.15	3.15
2021-06-10	3.15	3.15	3.15	3.15
2021-06-09	3.15	3.15	3.15	3.15
2021-06-08	3.15	3.15	3.15	3.15
2021-06-07	3.15	3.15	3.15	3.15
2021-06-04	3.15	3.15	3.15	3.15
2021-06-03	3.15	3.15	3.15	3.15
2021-06-02	3.15	3.15	3.15	3.15
2021-06-01	3.15	3.15	3.15	3.15
2021-05-31	3.15	3.15	3.15	3.15
2021-05-28	3.15	3.15	3.15	3.15
2021-05-27	3.15	3.15	3.15	3.15
2021-05-26	3.15	3.15	3.15	3.15
2021-05-25	3.15	3.15	3.15	3.15
2021-05-24	3.15	3.15	3.15	3.15
2021-05-21	3.15	3.15	3.15	3.15
2021-05-20	3.15	3.15	3.15	3.15
2021-05-19	3.15	3.15	3.15	3.15
2021-05-18	3.15	3.15	3.15	3.15
2021-05-17	3.15	3.15	3.15	3.15
2021-05-14	3.15	3.15	3.15	3.15
2021-05-13	3.15	3.15	3.15	3.15
2021-05-12	3.15	3.15	3.15	3.15
2021-05-11	3.15	3.15	3.15	3.15
2021-05-10	3.15	3.15	3.15	3.15
2021-05-07	3.15	3.15	3.15	3.15
2021-05-06	3.15	3.15	3.15	3.15
2021-05-05	3.15	3.15	3.15	3.15
2021-05-04	3.15	3.15	3.15	3.15
2021-05-03	3.15	3.15	3.15	3.15
2021-04-30	3.15	3.15	3.15	3.15
2021-04-29	3.15	3.15	3.15	3.15
2021-04-28	3.15	3.15	3.15	3.15
2021-04-27	3.15	3.15	3.15	3.15
2021-04-26	3.15	3.15	3.15	3.15
2021-04-23	3.15	3.15	3.15	3.15
2021-04-22	3.15	3.15	3.15	3.15
2021-04-21	3.15	3.15	3.15	3.15
2021-04-20	3.15	3.15	3.15	3.15
2021-04-19	3.15	3.15	3.15	3.15
2021-04-16	3.15	3.15	3.15	3.15
2021-04-15	3.15	3.15	3.15	3.15
2021-04-14	3.15	3.15	3.15	3.15
2021-04-13	3.15	3.15	3.15	3.15
2021-04-12	3.15	3.15	3.15	3.15
2021-04-09	3.15	3.15	3.15	3.15
2021-04-08	3.15	3.15	3.15	3.15
2021-04-07	3.15	3.15	3.15	3.15
2021-04-06	3.15	3.15	3.15	3.15
2021-04-05	3.15	3.15	3.15	3.15
2021-04-02	3.15	3.15	3.15	3.15
2021-04-01	3.15	3.15	3.15	3.15
2021-03-31	3.15	3.15	3.15	3.15
2021-03-30	3.15	3.15	3.15	3.15
2021-03-29	3.15	3.15	3.15	3.15
2021-03-26	3.15	3.15	3.15	3.15
2021-03-25	3.15	3.15	3.15	3.15
2021-03-24	3.15	3.15	3.15	3.15
2021-03-23	3.15	3.15	3.15	3.15
2021-03-22	3.15	3.15	3.15	3.15
2021-03-19	3.15	3.15	3.15	3.15
2021-03-18	3.15	3.15	3.15	3.15
2021-03-17	3.15	3.15	3.15	3.15
2021-03-16	3.15	3.15	3.15	3.15
2021-03-15	3.15	3.15	3.15	3.15
2021-03-12	3.15	3.15	3.15	3.15
2021-03-11	3.15	3.15	3.15	3.15
2021-03-10	3.15	3.15	3.15	3.15
2021-03-09	3.15	3.15	3.15	3.15
2021-03-08	3.15	3.15	3.15	3.15
2021-03-05	3.15	3.15	3.15	3.15
2021-03-04	3.15	3.15	3.15	3.15
2021-03-03	3.15	3.15	3.15	3.15
2021-03-02	3.15	3.15	3.15	3.15
2021-03-01	3.15	3.15	3.15	3.15
2021-02-26	3.15	3.15	3.15	3.15
2021-02-25	3.15	3.15	3.15	3.15
2021-02-24	3.15	3.15	3.15	3.15
2021-02-23	3.15	3.15	3.15	3.15
2021-02-22	3.15	3.15	3.15	3.15
2021-02-19	3.15	3.15	3.15	3.15
2021-02-18	3.15	3.15	3.15	3.15
2021-02-17	3.15	3.15	3.15	3.15
2021-02-16	3.15	3.15	3.15	3.15
2021-02-15	3.15	3.15	3.15	3.15
2021-02-12	3.15	3.15	3.15	3.15
2021-02-11	3.15	3.15	3.15	3.15
2021-02-10	3.15	3.15	3.15	3.15
2021-02-09	3.15	3.15	3.15	3.15
2021-02-08	3.15	3.15	3.15	3.15
2021-02-05	3.15	3.15	3.15	3.15
2021-02-04	3.15	3.15	3.15	3.15
2021-02-03	3.15	3.15	3.15	3.15
2021-02-02	3.15	3.15	3.15	3.15
2021-02-01	3.15	3.15	3.15	3.15
2021-01-29	3.15	3.15	3.15	3.15
2021-01-28	3.15	3.15	3.15	3.15
2021-01-27	3.15	3.15	3.15	3.15
2021-01-26	3.15	3.15	3.15	3.15
2021-01-25	3.15	3.15	3.15	3.15
2021-01-22	3.15	3.15	3.15	3.15
2021-01-21	3.15	3.15	3.15	3.15
2021-01-20	3.15	3.15	3.15	3.15
2021-01-19	3.15	3.15	3.15	3.15
2021-01-18	3.15	3.15	3.15	3.15
2021-01-15	3.15	3.15	3.15	3.15
2021-01-14	3.15	3.15	3.15	3.15
2021-01-13	3.15	3.15	3.15	3.15
2021-01-12	3.15	3.15	3.15	3.15
2021-01-11	3.15	3.15	3.15	3.15
2021-01-08	3.15	3.15	3.15	3.15
2021-01-07	3.15	3.15	3.15	3.15
2021-01-06	3.15	3.15	3.15	3.15
2021-01-05	3.15	3.15	3.15	3.15
2021-01-04	3.15	3.15	3.15	3.15
2021-01-01	3.15	3.15	3.15	3.15
2020-12-31	3.15	3.15	3.15	3.15
2020-12-30	3.15	3.15	3.15	3.15
2020-12-29	3.15	3.15	3.15	3.15
2020-12-28	3.15	3.15	3.15	3.15
2020-12-25	3.15	3.15	3.15	3.15
2020-12-24	3.15	3.15	3.15	3.15
2020-12-23	3.15	3.15	3.15	3.15
2020-12-22	3.15	3.15	3.15	3.15
2020-12-21	3.15	3.15	3.15	3.15
2020-12-18	3.15	3.15	3.15	3.15
2020-12-17	3.15	3.15	3.15	3.15
2020-12-16	3.15	3.15	3.15	3.15
2020-12-15	3.15	3.15	3.15	3.15
2020-12-14	3.15	3.15	3.15	3.15
2020-12-11	3.15	3.15	3.15	3.15
2020-12-10	3.15	3.15	3.15	3.15
2020-12-09	3.15	3.15	3.15	3.15
2020-12-08	3.15	3.15	3.15	3.15
2020-12-07	3.15	3.15	3.15	3.15
2020-12-04	3.15	3.15	3.15	3.15
2020-12-03	3.15	3.15	3.15	3.15
2020-12-02	3.15	3.15	3.15	3.15
2020-12-01	3.15	3.15	3.15	3.15
2020-11-30	3.15	3.15	3.15	3.15
2020-11-27	3.15	3.15	3.15	3.15
2020-11-26	3.15	3.15	3.15	3.15
2020-11-25	3.15	3.15	3.15	3.15
2020-11-24	3.15	3.15	3.15	3.15
2020-11-23	3.15	3.15	3.15	3.15
2020-11-20	3.15	3.15	3.15	3.15
2020-11-19	3.15	3.15	3.15	3.15
2020-11-18	3.15	3.15	3.15	3.15
2020-11-17	3.15	3.15	3.15	3.15
2020-11-16	3.15	3.15	3.15	3.15
2020-11-13	3.15	3.15	3.15	3.15
2020-11-12	3.15	3.15	3.15	3.15
2020-11-11	3.15	3.15	3.15	3.15
2020-11-10	3.15	3.15	3.15	3.15
2020-11-09	3.15	3.15	3.15	3.15
2020-11-06	3.15	3.15	3.15	3.15
2020-11-05	3.15	3.15	3.15	3.15
2020-11-04	3.15	3.15	3.15	3.15
2020-11-03	3.15	3.15	3.15	3.15
2020-11-02	3.15	3.15	3.15	3.15
2020-10-30	3.15	3.15	3.15	3.15
2020-10-29	3.15	3.15	3.15	3.15
2020-10-28	3.15	3.15	3.15	3.15
2020-10-27	3.15	3.15	3.15	3.15
2020-10-26	3.15	3.15	3.15	3.15
2020-10-23	3.15	3.15	3.15	3.15
2020-10-22	3.15	3.15	3.15	3.15
2020-10-21	3.15	3.15	3.15	3.15
2020-10-20	3.15	3.15	3.15	3.15
2020-10-16	3.15	3.15	3.15	3.15
2020-10-15	3.15	3.15	3.15	3.15
2020-10-14	3.15	3.15	3.15	3.15
2020-10-13	3.15	3.15	3.15	3.15
2020-10-12	3.15	3.15	3.15	3.15
2020-10-09	3.15	3.15	3.15	3.15
2020-10-08	3.15	3.15	3.15	3.15
2020-10-07	3.15	3.15	3.15	3.15
2020-10-06	3.15	3.15	3.15	3.15
2020-10-05	3.15	3.15	3.15	3.15
2020-10-02	3.15	3.15	3.15	3.15
2020-10-01	3.15	3.15	3.15	3.15
2020-09-30	3.15	3.15	3.15	3.15
2020-09-29	3.15	3.15	3.15	3.15
2020-09-28	3.15	3.15	3.15	3.15
2020-09-25	3.15	3.15	3.15	3.15
2020-09-24	3.15	3.15	3.15	3.15
2020-09-23	3.15	3.15	3.15	3.15
2020-09-22	3.15	3.15	3.15	3.15
2020-09-21	3.15	3.15	3.15	3.15
2020-09-18	3.15	3.15	3.15	3.15
2020-09-17	3.15	3.15	3.15	3.15
2020-09-16	3.15	3.15	3.15	3.15
2020-09-15	3.15	3.15	3.15	3.15
2020-09-14	3.15	3.15	3.15	3.15
2020-09-11	3.15	3.15	3.15	3.15
2020-09-10	3.15	3.15	3.15	3.15
2020-09-09	3.15	3.15	3.15	3.15
2020-09-08	3.15	3.15	3.15	3.15
2020-03-27	0.00	0.00	0.00	0.00
2020-03-26	0.00	0.00	0.00	0.00
2020-03-25	0.00	0.00	0.00	0.00
2020-03-24	0.00	0.00	0.00	0.00
2020-03-20	0.00	0.00	0.00	0.00
2020-03-12	0.00	0.00	0.00	0.00
2020-03-11	0.00	0.00	0.00	0.00
2020-01-27	0.00	0.00	0.00	0.00
2020-01-20	0.00	0.00	0.00	0.00
2019-12-06	0.00	0.00	0.00	0.00
2019-11-18	0.00	0.00	0.00	0.00
2019-11-12	0.00	0.00	0.00	0.00
2019-08-16	0.00	0.00	0.00	0.00
2019-06-27	0.00	0.00	0.00	0.00
2019-06-05	0.00	0.00	0.00	0.00
2019-05-13	0.00	0.00	0.00	0.00

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218