AA..L Share History

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

AA..L
Share Price AA..L
Charts AA..L
Trades AA..L
History Compare
AA..L AA..L
Share News AA..L
RNS AA..L
Accounts

Date	Open	High	Low	Close	Volume
2021-03-09	34.95	34.95	34.95	34.95	0
2021-03-08	34.90	34.95	34.90	34.95	556,020
2021-03-05	35.00	35.00	34.95	34.95	1,617,072
2021-03-04	35.05	35.05	34.95	34.95	1,383,110
2021-03-03	34.90	35.00	34.90	34.90	2,910,124
2021-03-02	34.95	34.95	34.85	34.95	2,170,068
2021-03-01	34.95	34.95	34.85	34.90	1,384,356
2021-02-26	34.80	34.95	34.80	34.90	1,918,903
2021-02-25	34.75	34.90	34.70	34.80	1,477,501
2021-02-24	33.55	34.95	33.55	34.90	900,490
2021-02-23	34.80	34.90	34.75	34.75	547,654
2021-02-22	34.55	34.95	34.25	34.95	1,549,810
2021-02-19	34.70	34.85	34.70	34.85	690,069
2021-02-18	34.80	34.90	34.75	34.85	525,696
2021-02-17	34.75	34.85	34.75	34.75	1,678,060
2021-02-16	34.70	34.80	34.65	34.80	1,420,453
2021-02-15	34.95	34.95	34.50	34.50	1,041,525
2021-02-12	34.80	34.85	34.75	34.75	709,323
2021-02-11	34.80	34.90	34.80	34.80	2,676,442
2021-02-10	34.90	34.90	34.80	34.80	628,072
2021-02-09	34.80	34.85	34.65	34.80	2,083,197
2021-02-08	34.85	34.85	34.80	34.85	785,865
2021-02-05	34.75	34.85	34.40	34.85	1,330,854
2021-02-04	34.90	34.95	34.75	34.85	1,416,369
2021-02-03	34.70	34.85	34.70	34.80	1,501,883
2021-02-02	34.75	34.85	34.65	34.75	2,154,881
2021-02-01	34.75	34.85	34.70	34.75	1,493,915
2021-01-29	34.60	34.85	34.60	34.80	1,066,868
2021-01-28	34.80	34.95	34.80	34.95	3,570,100
2021-01-27	34.60	34.85	34.60	34.80	1,663,054
2021-01-26	34.70	34.95	34.70	34.80	1,349,827
2021-01-25	34.90	34.90	34.75	34.80	2,830,363
2021-01-22	34.85	34.90	34.80	34.80	10,674,811
2021-01-21	34.85	34.90	34.80	34.80	10,146,086
2021-01-20	34.80	34.90	34.80	34.80	2,137,477
2021-01-19	34.80	34.90	34.75	34.80	8,704,560
2021-01-18	34.70	34.85	34.70	34.80	6,918,409
2021-01-15	34.65	35.00	34.65	34.80	19,523,209
2021-01-14	34.60	34.85	34.35	34.75	42,381,708
2021-01-13	34.30	34.80	34.20	34.80	2,857,638
2021-01-12	34.25	34.55	34.00	34.30	1,972,563
2021-01-11	34.35	34.70	34.00	34.35	32,135,693
2021-01-08	34.05	34.50	34.05	34.35	1,580,697
2021-01-07	34.35	34.80	34.35	34.80	3,561,957
2021-01-06	34.50	34.65	34.05	34.35	1,932,510
2021-01-05	33.65	34.25	33.65	34.05	1,426,419
2021-01-04	33.55	34.10	33.55	33.90	3,338,051
2021-01-01	33.70	33.70	33.70	33.70	0
2020-12-31	33.75	34.00	33.70	33.70	260,805
2020-12-30	33.55	33.95	33.55	33.75	23,326,163
2020-12-29	34.00	34.10	33.60	33.80	42,879,900
2020-12-28	34.00	34.00	34.00	34.00	0
2020-12-25	34.00	34.00	34.00	34.00	0
2020-12-24	33.35	34.00	33.35	34.00	7,124,583
2020-12-23	33.10	33.75	33.10	33.70	655,742
2020-12-22	33.10	33.40	33.10	33.10	3,780,489
2020-12-21	33.45	33.45	32.50	33.10	2,164,376
2020-12-18	33.45	33.85	33.45	33.85	1,104,010
2020-12-17	33.25	33.70	33.25	33.60	1,996,269
2020-12-16	33.85	33.85	33.40	33.65	688,929
2020-12-15	33.55	33.70	33.20	33.70	914,824
2020-12-14	33.95	34.00	33.65	33.80	1,293,646
2020-12-11	33.00	34.05	33.00	33.90	4,533,474
2020-12-10	33.90	34.05	33.50	33.50	1,691,186
2020-12-09	33.70	34.15	33.70	34.00	2,651,659
2020-12-08	33.80	34.00	33.75	33.85	2,034,381
2020-12-07	33.40	33.95	33.20	33.85	2,597,010
2020-12-04	32.85	33.90	32.85	33.45	3,323,606
2020-12-03	33.40	33.40	32.70	32.95	1,443,658
2020-12-02	33.80	33.80	32.30	32.65	5,963,685
2020-12-01	33.60	33.60	32.00	32.90	1,971,226
2020-11-30	34.00	34.00	31.80	32.00	4,101,341
2020-11-27	33.85	34.10	33.50	33.50	13,712,765
2020-11-26	34.00	34.25	33.05	33.85	16,650,550
2020-11-25	33.20	34.50	33.20	34.05	95,805,966
2020-11-24	31.85	32.20	30.80	31.80	10,069,328
2020-11-23	34.00	34.00	30.80	31.95	25,915,120
2020-11-20	34.50	34.50	32.35	33.55	4,437,952
2020-11-19	34.40	35.00	32.60	32.95	4,078,261
2020-11-18	30.25	35.40	30.25	34.00	6,976,727
2020-11-17	30.00	31.10	29.65	30.95	3,080,445
2020-11-16	27.55	30.50	27.55	29.75	4,234,696
2020-11-13	26.85	28.80	26.85	28.80	2,520,108
2020-11-12	27.75	29.10	27.75	28.25	2,389,046
2020-11-11	29.20	29.20	27.55	28.95	3,905,471
2020-11-10	26.50	29.00	26.40	28.20	5,911,188
2020-11-09	27.20	28.40	26.50	26.55	5,149,677
2020-11-06	27.50	27.50	26.30	26.60	1,797,740
2020-11-05	26.00	27.25	26.00	26.60	2,253,111
2020-11-04	25.30	27.15	24.60	26.65	4,050,815
2020-11-03	25.00	26.35	24.85	25.30	2,486,906
2020-11-02	22.05	25.00	22.05	25.00	1,807,298
2020-10-30	23.30	23.95	22.60	22.75	3,260,602
2020-10-29	23.50	23.50	22.15	22.80	2,206,936
2020-10-28	23.00	23.15	22.15	22.85	2,613,344
2020-10-27	23.50	23.70	22.35	23.70	4,102,123
2020-10-26	26.20	26.20	23.60	23.80	5,371,353
2020-10-23	25.60	26.60	25.05	25.30	5,148,574
2020-10-22	26.20	26.20	24.65	25.20	2,340,916
2020-10-21	26.00	26.80	25.45	25.45	1,459,211
2020-10-20	25.50	26.80	25.50	26.25	1,109,365
2020-10-16	26.50	26.75	26.15	26.55	1,412,971
2020-10-15	27.50	27.50	25.65	26.55	2,320,875
2020-10-14	27.40	27.55	26.50	27.00	1,334,375
2020-10-13	28.20	28.20	26.60	27.20	4,154,394
2020-10-12	28.80	28.80	27.35	28.20	1,317,790
2020-10-09	28.80	28.80	26.75	28.20	3,738,526
2020-10-08	29.80	29.80	28.20	28.45	1,886,695
2020-10-07	29.00	29.60	28.35	28.75	3,094,752
2020-10-06	28.15	29.95	28.15	29.05	2,216,364
2020-10-05	31.25	31.25	28.10	29.00	4,296,985
2020-10-02	29.00	30.70	29.00	30.55	2,170,517
2020-10-01	29.50	29.90	29.00	29.80	1,136,516
2020-09-30	29.40	29.40	28.40	29.00	1,683,208
2020-09-29	30.15	30.30	28.50	28.60	2,178,259
2020-09-28	30.10	30.40	29.00	29.40	2,174,409
2020-09-25	29.90	30.65	28.95	30.05	3,812,259
2020-09-24	29.45	31.00	28.40	29.60	4,867,220
2020-09-23	31.00	32.25	27.00	28.20	18,107,756
2020-09-22	33.50	35.00	32.15	34.00	2,600,984
2020-09-21	35.00	35.75	32.40	34.05	4,674,639
2020-09-18	35.85	37.35	34.75	36.60	25,659,116
2020-09-17	35.00	36.55	34.15	35.20	3,665,618
2020-09-16	34.00	35.30	32.65	35.30	4,272,398
2020-09-15	34.50	34.50	32.00	33.30	4,827,732
2020-09-14	33.00	33.85	31.35	33.25	3,288,429
2020-09-11	32.85	33.80	31.40	33.05	2,925,254
2020-09-10	32.00	32.60	30.60	31.85	2,425,058
2020-09-09	32.20	32.80	31.20	31.85	2,689,369
2020-09-08	32.50	32.70	30.75	32.05	3,278,367
2020-09-07	32.50	33.10	32.00	32.48	1,615,192
2020-09-04	32.00	33.20	31.15	31.63	3,097,939
2020-09-03	32.75	33.10	31.70	32.73	3,392,645
2020-09-02	31.35	32.85	31.35	32.78	2,601,185
2020-08-28	32.40	34.70	31.65	34.18	7,131,274
2020-08-27	34.45	34.45	32.40	32.75	10,445,182
2020-08-26	36.50	36.60	33.30	33.35	14,152,129
2020-08-25	38.70	39.00	36.45	36.80	4,472,539
2020-08-24	37.00	39.35	35.25	38.83	7,016,871
2020-08-21	37.40	38.35	37.25	37.63	1,508,640
2020-08-20	37.00	38.60	36.90	37.23	4,105,722
2020-08-19	38.00	38.05	36.85	37.30	3,471,062
2020-08-18	39.50	39.80	37.75	37.93	4,214,698
2020-08-17	39.25	40.05	38.35	38.70	4,572,867
2020-08-14	38.50	39.70	38.20	39.35	4,756,331
2020-08-13	37.05	38.80	37.05	38.63	4,008,660
2020-08-12	38.90	38.90	36.50	37.53	8,457,462
2020-08-11	39.00	40.00	37.00	37.25	13,186,909
2020-08-10	35.00	39.80	34.80	38.93	25,808,215
2020-08-07	28.75	32.85	28.20	32.30	10,189,188
2020-08-06	28.00	29.10	27.50	28.88	4,853,072
2020-08-05	29.00	29.80	28.20	28.78	6,993,951
2020-08-04	29.50	30.65	27.50	28.60	31,173,050
2020-08-03	23.00	25.00	22.55	24.88	4,032,553
2020-07-31	23.60	24.70	23.60	24.30	1,274,172
2020-07-30	24.75	24.75	23.80	24.75	1,358,992
2020-07-29	25.00	25.10	23.85	24.75	1,425,712
2020-07-28	24.05	24.85	23.10	24.75	2,101,257
2020-07-27	24.00	24.90	22.70	24.68	5,524,706
2020-07-24	23.50	23.50	22.55	22.70	1,857,818
2020-07-23	23.20	23.50	22.70	23.10	524,890
2020-07-22	23.00	23.35	22.55	23.28	934,816
2020-07-21	23.50	23.90	22.90	23.15	1,300,391
2020-07-20	24.00	24.00	22.50	23.15	1,036,474
2020-07-17	23.25	23.50	22.80	23.15	905,362
2020-07-16	23.20	23.40	22.70	23.05	1,348,698
2020-07-15	22.60	23.20	22.60	22.93	955,421
2020-07-14	23.20	23.50	22.40	22.63	1,736,957
2020-07-13	23.40	23.65	22.50	23.23	2,097,162
2020-07-10	22.00	23.05	22.00	22.75	3,047,773
2020-07-09	23.40	23.45	22.65	22.83	2,144,466
2020-07-08	23.25	23.65	22.25	23.03	4,954,152
2020-07-07	24.70	24.70	23.05	23.20	7,629,962
2020-07-06	22.00	24.25	22.00	24.15	2,504,256
2020-07-03	23.50	24.75	22.00	23.00	4,502,227
2020-07-02	22.65	25.00	21.85	23.85	5,424,582
2020-07-01	23.85	23.85	21.20	22.00	9,406,838
2020-06-30	23.50	24.20	22.55	23.33	3,254,443
2020-06-29	23.55	23.55	22.60	23.88	3,867,786
2020-06-26	25.75	25.75	23.80	25.13	2,968,400
2020-06-25	25.00	25.30	24.00	25.35	3,935,622
2020-06-24	27.20	27.20	24.90	26.83	4,337,759
2020-06-23	26.55	27.00	26.10	26.83	3,536,614
2020-06-22	27.25	27.70	26.00	26.83	5,072,765
2020-06-19	28.00	28.00	26.90	27.28	2,910,856
2020-06-18	26.90	28.20	26.00	27.28	4,103,287
2020-06-17	27.35	28.00	26.55	27.25	4,035,624
2020-06-16	27.50	28.30	25.75	27.25	6,951,541
2020-06-15	25.70	26.40	24.85	26.30	2,973,036
2020-06-12	24.80	27.00	22.55	25.83	13,527,111
2020-06-11	26.40	26.45	24.15	24.90	12,763,783
2020-06-10	27.60	29.20	26.00	27.00	13,966,410
2020-06-09	30.00	30.35	27.10	28.43	9,047,884
2020-06-08	27.80	31.00	27.80	27.55	16,093,952
2020-06-05	27.45	28.65	27.30	27.55	10,685,195
2020-06-04	28.10	28.10	26.40	27.00	7,250,113
2020-06-03	28.10	28.40	26.35	27.75	8,696,540
2020-06-02	28.25	29.40	27.10	27.70	10,365,996
2020-06-01	27.00	29.45	26.80	28.08	12,104,942
2020-05-29	27.70	27.80	24.70	27.88	14,011,936
2020-05-28	24.65	28.45	24.65	27.88	18,293,526
2020-05-27	22.70	25.50	22.70	22.73	16,260,259
2020-05-26	20.00	23.45	20.00	22.73	9,614,447
2020-05-22	20.10	21.95	20.00	20.88	5,675,489
2020-05-21	20.05	21.20	19.90	20.88	6,754,402
2020-05-20	21.00	21.20	19.00	20.90	9,127,089
2020-05-19	20.70	22.00	19.82	21.00	15,783,951
2020-05-18	18.50	20.70	17.50	18.40	19,558,557
2020-05-15	19.50	20.80	17.14	18.40	37,852,601
2020-05-14	23.65	23.65	17.08	18.92	35,399,817
2020-05-13	26.00	26.30	22.20	23.58	23,714,448
2020-05-12	27.80	27.80	25.10	25.90	7,230,592
2020-05-11	29.75	31.30	26.50	27.58	9,795,654
2020-05-07	27.80	30.50	26.90	28.40	14,988,756
2020-05-06	26.45	26.85	25.30	26.28	2,397,781
2020-05-05	25.70	26.55	25.00	25.78	3,237,077
2020-05-04	26.50	26.50	24.50	25.35	4,710,549
2020-05-01	25.70	27.00	23.55	26.70	5,234,141
2020-04-30	25.00	28.85	25.00	25.25	6,165,296
2020-04-29	24.00	25.55	24.00	25.25	4,789,564
2020-04-28	24.95	25.00	23.85	24.15	2,339,102
2020-04-27	25.00	25.00	23.50	24.15	3,961,160
2020-04-24	23.45	24.50	23.10	24.13	2,551,119
2020-04-23	22.75	24.85	22.75	24.25	3,034,002
2020-04-22	23.55	23.90	22.55	23.28	2,761,756
2020-04-21	25.00	25.00	22.60	23.28	5,262,138
2020-04-20	24.00	24.45	22.70	24.10	7,616,043
2020-04-17	22.50	23.50	21.25	22.68	12,389,040
2020-04-16	21.75	22.50	18.30	21.33	15,267,725
2020-04-15	25.10	25.85	20.50	21.58	20,393,072
2020-04-14	20.30	26.00	20.30	18.80	29,466,726
2020-04-10	16.50	18.80	16.50	18.80	0
2020-04-09	16.50	19.98	16.16	18.80	39,022,760
2020-04-08	17.50	17.50	15.70	16.10	12,824,909
2020-04-07	15.88	17.68	15.04	14.87	23,114,966
2020-04-06	15.54	16.32	14.36	15.13	7,748,184
2020-04-03	15.00	15.84	14.28	15.70	1,516,492
2020-04-03	15.00	15.92	14.28	15.13	6,750,378
2020-04-02	16.32	16.36	13.52	15.70	14,509,286
2020-04-02	16.32	16.36	13.52	16.12	11,347,150
2020-04-01	17.26	18.82	16.02	16.02	22,714,403
2020-04-01	17.26	18.82	16.70	16.90	19,888,674
2020-03-31	17.66	19.20	16.40	16.46	23,912,656
2020-03-30	18.01	18.01	16.31	16.88	1,574,791
2020-03-27	17.00	18.35	16.52	17.01	2,207,623
2020-03-26	17.68	17.68	16.75	17.67	1,746,369
2020-03-25	17.67	19.82	17.30	16.26	3,283,682
2020-03-24	16.72	17.67	15.10	16.19	1,384,138
2020-03-23	19.49	20.16	16.39	18.53	959,787
2020-03-20	18.60	20.42	18.60	19.02	854,004
2020-03-19	19.50	20.02	17.92	18.96	783,311
2020-03-18	20.78	22.08	18.40	21.66	687,085
2020-03-17	27.54	27.56	20.04	26.81	2,294,439
2020-03-16	28.38	28.38	23.72	29.75	1,191,233
2020-03-13	32.30	32.32	29.52	30.74	657,352
2020-03-12	31.00	32.24	28.12	34.11	1,450,491
2020-03-11	37.40	37.92	35.00	36.21	804,507
2020-03-10	34.44	37.96	34.44	34.34	1,613,309
2020-03-09	32.88	35.84	32.00	38.05	2,088,406
2020-03-06	42.10	42.10	35.66	38.05	1,311,495
2020-03-05	43.26	43.26	39.28	42.34	1,615,649
2020-03-04	44.22	44.22	41.72	43.68	771,599
2020-03-03	42.24	44.78	42.24	44.02	455,996
2020-03-02	46.34	46.34	41.00	43.12	888,174
2020-02-28	42.12	42.82	40.52	43.82	845,339
2020-02-27	47.38	47.38	42.40	45.39	1,618,210
2020-02-26	48.50	48.50	43.36	47.15	1,071,430
2020-02-25	49.00	49.82	46.98	48.96	789,195
2020-02-24	45.46	48.34	45.46	48.13	1,158,957
2020-02-21	47.00	48.20	45.90	48.13	999,227
2020-02-20	43.52	46.18	43.28	45.91	1,947,079
2020-02-19	44.00	45.10	42.48	43.86	816,050
2020-02-18	45.14	45.14	42.80	43.42	402,751
2020-02-17	44.00	45.78	43.04	43.93	984,913
2020-02-14	45.50	45.78	44.00	45.11	971,801
2020-02-13	46.72	46.72	44.50	45.58	1,115,339
2020-02-12	48.18	48.18	45.98	46.46	2,376,211
2020-02-11	47.50	49.00	45.66	45.96	2,996,444
2020-02-10	44.08	45.40	42.68	45.35	2,541,914
2020-02-07	44.72	44.72	42.28	43.11	1,482,408
2020-02-06	45.80	45.80	42.70	43.89	1,224,750
2020-02-05	46.50	46.74	43.56	44.49	3,349,347
2020-02-04	46.06	47.44	46.06	47.23	828,038
2020-02-03	47.72	48.00	46.00	47.51	1,124,823
2020-01-31	47.80	49.20	47.62	48.03	190,168
2020-01-30	51.00	51.00	47.10	48.03	591,195
2020-01-29	49.64	49.94	48.98	49.74	419,233
2020-01-28	52.95	52.95	49.20	49.35	627,640
2020-01-27	51.30	54.00	50.00	50.53	344,025
2020-01-24	52.00	54.05	51.85	52.50	228,996
2020-01-23	54.00	54.00	51.55	51.98	2,940,205
2020-01-22	55.85	56.40	53.05	53.63	509,433
2020-01-21	58.70	58.70	54.05	54.68	794,402
2020-01-20	56.00	56.00	54.95	55.28	97,036
2020-01-17	54.40	57.90	54.40	55.88	466,393
2020-01-16	55.65	57.00	54.20	55.63	603,561
2020-01-15	58.65	60.05	56.25	56.55	526,066
2020-01-14	60.50	60.50	58.85	59.58	422,924
2020-01-13	61.65	61.65	57.80	60.00	982,019
2020-01-10	59.80	60.20	57.25	58.70	387,040
2020-01-09	59.30	59.75	57.60	58.90	818,241
2020-01-08	58.50	59.40	56.35	58.58	1,248,327
2020-01-07	57.40	57.80	55.10	57.15	431,456
2020-01-06	56.50	56.50	54.55	54.75	570,214
2020-01-03	57.00	59.00	55.00	57.00	774,067
2020-01-02	57.00	59.10	57.00	57.55	1,021,299
2020-01-01	58.00	58.60	58.00	58.60	0
2019-12-31	58.00	58.90	57.75	58.60	397,628
2019-12-30	57.50	59.00	56.75	58.33	671,942
2019-12-27	57.00	58.20	54.80	57.48	615,099
2019-12-25	53.50	55.60	53.50	55.60	0
2019-12-24	53.50	56.40	53.50	55.60	716,375
2019-12-23	51.50	56.70	51.50	55.53	641,090
2019-12-20	54.00	54.20	52.95	53.70	1,087,838
2019-12-19	53.60	54.20	52.25	53.30	536,388
2019-12-18	51.25	53.95	51.25	52.33	597,066
2019-12-17	55.00	55.00	52.20	52.90	863,811
2019-12-16	50.40	54.45	50.40	53.98	1,292,277
2019-12-13	52.05	54.90	51.05	51.93	1,727,596
2019-12-12	50.50	53.00	49.08	49.67	2,716,206
2019-12-11	44.30	51.00	44.30	49.71	7,433,699
2019-12-10	43.64	43.76	42.72	43.44	505,726
2019-12-09	43.78	44.12	42.12	42.93	809,180
2019-12-06	43.34	43.58	42.66	42.49	138,491
2019-12-05	41.50	42.90	41.50	41.66	243,205
2019-12-04	41.00	41.90	40.66	41.66	1,100,106
2019-12-03	42.28	42.28	40.74	41.97	902,889
2019-12-02	43.00	43.00	41.30	41.92	1,221,942
2019-11-29	43.20	45.00	42.50	42.81	1,179,836
2019-11-28	45.00	45.00	43.00	43.39	1,152,381
2019-11-27	43.00	44.20	43.00	43.78	564,716
2019-11-26	45.98	45.98	43.04	43.24	1,752,117
2019-11-25	45.38	46.96	44.84	45.19	541,393
2019-11-22	47.90	47.90	45.72	46.07	837,154
2019-11-21	46.78	47.50	46.18	46.36	360,080
2019-11-20	47.38	47.38	46.50	46.77	343,386
2019-11-19	48.20	48.20	47.00	47.61	718,127
2019-11-18	46.52	48.00	46.06	47.24	833,286
2019-11-15	48.20	48.46	47.02	47.13	553,378
2019-11-14	48.08	48.40	46.44	46.75	706,435
2019-11-13	49.00	49.28	47.30	47.88	765,117
2019-11-12	44.14	50.00	44.14	49.01	2,689,692
2019-11-11	44.82	47.66	44.82	46.14	1,170,521
2019-11-08	46.14	47.12	45.72	46.87	1,503,746
2019-11-07	44.14	46.06	44.00	45.25	922,263
2019-11-06	45.38	45.58	44.28	44.82	704,411
2019-11-05	43.44	45.50	43.38	45.18	1,520,306
2019-11-04	43.80	44.88	42.68	43.23	1,022,072
2019-11-01	44.00	44.41	44.00	44.41	0
2019-10-31	44.00	47.10	44.00	44.41	744,753
2019-10-30	47.40	47.40	44.74	45.00	930,863
2019-10-29	47.00	47.00	45.10	45.81	180,032
2019-10-28	47.50	47.50	45.52	45.81	485,646
2019-10-25	47.30	47.30	45.74	46.15	746,184
2019-10-24	45.96	47.96	45.96	47.04	743,080
2019-10-23	47.00	47.00	46.00	46.21	823,556
2019-10-22	47.48	47.48	46.02	46.35	671,796
2019-10-21	48.04	48.04	46.00	46.33	1,226,831
2019-10-18	46.50	48.02	46.48	46.85	1,003,913
2019-10-17	47.50	48.36	46.12	47.11	1,059,096
2019-10-16	46.82	47.44	45.76	46.77	2,315,987
2019-10-15	46.00	46.54	44.50	45.68	981,469
2019-10-14	46.00	46.48	44.50	44.92	1,073,884
2019-10-11	45.50	47.00	44.60	46.18	7,892,736
2019-10-10	45.00	46.08	44.24	45.04	6,242,340
2019-10-09	47.00	47.66	44.98	45.61	1,846,689
2019-10-08	49.00	49.04	46.28	47.53	1,674,436
2019-10-07	49.98	51.30	47.94	48.99	1,235,719
2019-10-04	53.00	53.00	48.70	49.34	1,562,432
2019-10-03	55.00	55.00	51.25	52.25	843,196
2019-10-02	59.40	59.40	55.60	59.53	592,567
2019-10-01	61.15	61.60	59.20	59.53	592,117
2019-09-30	62.40	62.40	59.60	60.33	995,871
2019-09-27	64.70	64.70	61.00	61.28	1,405,281
2019-09-26	65.90	74.00	61.10	61.70	2,513,245
2019-09-25	70.35	70.35	64.70	65.00	1,154,108
2019-09-24	67.50	71.00	67.50	68.73	1,681,566
2019-09-23	67.50	69.00	66.85	68.43	1,872,783
2019-09-20	63.00	67.30	63.00	65.90	1,414,284
2019-09-19	66.00	66.20	63.55	64.20	591,540
2019-09-18	69.00	69.00	65.00	66.30	828,161
2019-09-17	69.00	69.50	65.55	66.95	723,066
2019-09-16	68.00	70.35	65.90	67.75	1,696,628
2019-09-13	62.20	66.55	60.55	65.70	2,192,056
2019-09-12	60.00	62.95	60.00	60.73	847,387
2019-09-11	60.95	62.50	56.75	59.78	2,178,347
2019-09-10	57.85	59.55	54.25	59.15	12,306,894
2019-09-09	56.30	57.90	55.45	57.18	762,851
2019-09-06	55.80	58.10	54.95	56.48	661,571
2019-09-05	57.05	57.95	53.80	57.83	935,483
2019-09-04	55.60	55.95	53.55	55.85	315,296
2019-09-03	54.60	55.85	53.95	55.38	260,728
2019-09-02	55.20	56.25	54.25	55.35	279,903
2019-08-30	55.00	56.80	54.25	54.03	315,534
2019-08-29	54.90	54.90	53.30	54.18	792,245
2019-08-28	56.95	57.00	52.80	54.18	609,553
2019-08-27	56.00	57.05	55.05	55.93	597,704
2019-08-23	57.90	58.00	56.65	57.53	127,436
2019-08-22	58.95	59.10	56.95	57.53	554,837
2019-08-21	57.00	58.95	56.30	57.75	862,325
2019-08-20	55.50	58.25	55.50	56.78	618,465
2019-08-19	51.05	56.00	51.05	55.03	208,083
2019-08-16	56.60	57.55	52.50	53.18	621,005
2019-08-15	56.45	56.45	54.00	54.65	758,619
2019-08-14	57.40	57.40	54.95	56.25	809,447
2019-08-13	55.00	58.30	52.30	57.13	1,180,670
2019-08-12	52.50	54.75	52.50	54.40	417,342
2019-08-09	52.75	54.40	50.20	52.80	1,077,767
2019-08-08	52.00	53.60	52.00	52.60	812,466
2019-08-07	49.52	51.40	49.42	50.10	541,516
2019-08-06	48.56	52.00	48.56	50.40	662,776
2019-08-05	49.76	51.45	49.00	50.95	430,505
2019-08-02	50.75	53.05	50.55	50.68	670,444
2019-08-01	50.70	52.00	50.35	51.65	434,342
2019-07-31	50.00	50.85	48.64	49.66	5,696,771
2019-07-30	53.75	53.75	49.58	50.09	827,964
2019-07-29	53.00	53.00	50.50	52.10	426,569
2019-07-26	51.70	53.25	50.60	52.35	729,370
2019-07-25	48.64	51.75	48.64	51.08	711,073
2019-07-24	48.68	48.98	47.62	48.42	228,903
2019-07-23	50.85	50.85	47.04	48.49	675,563
2019-07-22	52.10	52.10	49.04	49.41	677,980
2019-07-19	48.50	51.70	48.50	50.23	618,458
2019-07-18	48.56	51.00	48.56	50.10	713,070
2019-07-17	49.00	50.85	48.14	48.40	572,692
2019-07-16	49.26	50.55	47.70	49.32	625,129
2019-07-15	52.00	52.00	49.00	49.47	371,351
2019-07-12	46.52	50.70	46.52	50.03	2,248,866
2019-07-11	48.86	48.86	47.00	48.20	648,335
2019-07-10	48.80	49.16	46.30	47.44	614,401
2019-07-09	48.26	50.05	46.16	46.43	1,236,134
2019-07-08	52.50	52.50	47.86	48.10	779,931
2019-07-05	52.50	52.50	49.90	50.43	623,053
2019-07-04	52.20	52.20	50.25	51.05	1,506,770
2019-07-03	49.42	51.15	48.06	50.83	1,749,035
2019-07-02	46.88	48.96	46.08	47.94	1,817,034
2019-07-01	47.50	47.74	44.98	46.00	2,221,209
2019-06-28	48.08	48.70	47.30	48.00	1,065,633
2019-06-27	47.88	49.16	47.88	48.88	1,219,474
2019-06-26	48.00	48.18	46.78	47.73	740,555
2019-06-25	48.02	48.58	46.46	47.10	2,546,128
2019-06-24	52.00	52.00	48.24	48.45	866,154
2019-06-21	47.76	51.05	47.76	49.47	715,890
2019-06-20	50.00	50.25	49.00	49.47	2,488,534
2019-06-19	52.10	52.10	49.38	50.15	1,413,086
2019-06-18	50.00	52.45	50.00	50.70	1,772,064
2019-06-17	51.05	51.35	50.55	50.95	2,563,769
2019-06-14	52.15	52.50	50.50	50.88	2,984,098
2019-06-13	51.40	52.50	51.40	52.30	1,509,512
2019-06-12	54.15	54.15	51.85	52.73	1,594,325
2019-06-11	51.00	53.00	51.00	52.93	1,515,508
2019-06-10	50.20	55.10	47.08	52.20	3,424,998
2019-06-07	52.55	52.55	50.45	50.73	1,131,848
2019-06-06	53.50	53.50	51.45	52.35	2,201,378
2019-06-05	57.20	57.20	53.55	53.90	727,474
2019-06-04	53.30	54.60	52.55	53.95	4,396,698
2019-06-03	56.25	56.25	49.58	52.75	4,914,547
2019-05-31	56.25	56.25	54.15	56.33	2,546,987
2019-05-30	58.90	59.00	56.15	56.33	1,025,921
2019-05-29	59.00	59.20	57.20	57.50	877,685
2019-05-28	60.00	60.35	58.05	59.33	1,253,818
2019-05-24	61.40	61.45	57.80	58.00	1,595,239
2019-05-23	61.85	61.85	58.25	59.90	2,245,469
2019-05-22	65.50	67.70	61.50	62.25	1,446,101
2019-05-21	64.55	66.65	63.75	66.35	881,364
2019-05-20	68.50	68.50	64.05	64.40	820,699
2019-05-17	66.50	67.50	66.05	66.93	905,313
2019-05-16	67.70	68.10	66.00	66.75	1,611,438
2019-05-15	70.00	70.00	67.70	67.75	781,225
2019-05-14	68.25	69.45	68.25	68.90	797,775
2019-05-13	70.00	70.00	67.20	67.73	1,505,526
2019-05-10	68.50	70.00	68.50	68.98	867,800
2019-05-09	70.00	70.45	68.55	68.80	1,755,858
2019-05-08	77.05	77.05	72.25	72.35	2,187,779
2019-05-07	74.20	74.85	73.55	73.60	588,663
2019-05-03	75.00	75.00	72.50	74.20	1,323,796
2019-05-02	75.50	76.10	72.45	72.83	1,053,111

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