AAA.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-07-29	47.25	47.25	47.25	47.25	0
2021-07-28	47.25	47.25	47.25	47.25	0
2021-07-27	47.25	47.25	47.25	47.25	0
2021-07-26	47.25	47.25	47.25	47.25	0
2021-07-23	47.25	47.25	47.25	47.25	0
2021-07-22	47.25	47.25	47.25	47.25	0
2021-07-21	47.25	47.25	47.25	47.25	0
2021-07-20	47.25	47.25	47.25	47.25	0
2021-07-19	47.25	47.25	47.25	47.25	0
2021-07-16	47.25	47.25	47.25	47.25	0
2021-07-15	47.25	47.25	47.25	47.25	0
2021-07-14	47.25	47.25	47.25	47.25	0
2021-07-13	47.25	47.25	47.25	47.25	0
2021-07-12	47.25	47.25	47.25	47.25	0
2021-07-09	47.25	47.25	47.25	47.25	0
2021-07-08	47.25	47.25	47.25	47.25	0
2021-07-07	47.25	47.25	47.25	47.25	0
2021-07-06	47.25	47.25	47.25	47.25	0
2021-07-05	47.25	47.25	47.25	47.25	0
2021-07-02	53.00	53.00	53.00	53.00	0
2021-07-01	53.00	53.00	53.00	53.00	18,506
2021-06-30	53.00	53.00	53.00	53.00	0
2021-06-29	53.00	53.00	53.00	53.00	0
2021-06-28	53.00	53.00	53.00	53.00	0
2021-06-25	53.00	53.00	53.00	53.00	0
2021-06-24	53.00	53.00	53.00	53.00	0
2021-06-23	53.00	53.00	53.00	53.00	0
2021-06-22	53.00	53.00	53.00	53.00	0
2021-06-21	53.00	53.00	53.00	53.00	0
2021-06-18	53.00	53.00	53.00	53.00	0
2021-06-17	53.00	53.00	53.00	53.00	0
2021-06-16	53.00	53.00	53.00	53.00	0
2021-06-15	53.00	53.00	53.00	53.00	0
2021-06-14	53.00	53.00	53.00	53.00	0
2021-06-11	53.00	53.00	53.00	53.00	0
2021-06-10	53.00	53.00	53.00	53.00	0
2021-06-09	53.00	53.00	53.00	53.00	0
2021-06-08	53.00	53.00	53.00	53.00	0
2021-06-07	53.00	53.00	53.00	53.00	0
2021-06-04	53.00	53.00	53.00	53.00	0
2021-06-03	53.00	53.00	53.00	53.00	0
2021-06-02	53.00	53.00	53.00	53.00	0
2021-06-01	53.00	53.00	53.00	53.00	0
2021-05-28	53.00	53.00	53.00	53.00	0
2021-05-27	53.00	53.00	53.00	53.00	0
2021-05-26	53.00	53.00	53.00	53.00	93,457
2021-05-25	53.00	53.00	53.00	53.00	0
2021-05-24	53.00	53.00	53.00	53.00	0
2021-05-21	53.00	53.00	53.00	53.00	0
2021-05-20	53.00	53.00	53.00	53.00	0
2021-05-19	53.00	53.00	53.00	53.00	0
2021-05-18	53.00	53.00	53.00	53.00	0
2021-05-17	53.00	53.00	53.00	53.00	0
2021-05-14	53.00	53.00	53.00	53.00	7,500,000
2021-05-13	53.00	53.00	53.00	53.00	0
2021-05-12	53.00	53.00	53.00	53.00	0
2021-05-11	53.00	53.00	53.00	53.00	0
2021-05-10	53.00	53.00	53.00	53.00	0
2021-05-07	53.00	53.00	53.00	53.00	25,000
2021-05-06	53.00	53.00	53.00	53.00	0
2021-05-05	53.00	53.00	53.00	53.00	0
2021-05-04	53.00	53.00	53.00	53.00	0
2021-04-30	53.00	53.00	53.00	53.00	1,725,000
2021-04-29	53.00	54.50	51.50	53.50	2,957,146
2021-04-28	52.50	51.40	46.75	51.40	12,328,682
2021-04-27	58.50	59.00	54.00	54.00	4,146,131
2021-04-26	60.00	60.00	58.80	58.80	4,413,659
2021-04-23	60.30	61.00	59.00	61.00	2,783,978
2021-04-22	60.00	62.00	60.00	61.00	1,768,594
2021-04-21	60.00	62.00	58.50	62.00	2,829,692
2021-04-20	60.00	60.20	58.50	59.80	2,662,174
2021-04-19	62.00	64.00	60.00	60.60	2,900,613
2021-04-16	57.40	63.00	59.20	63.00	10,625,067
2021-04-15	61.00	61.00	57.20	59.00	2,267,254
2021-04-14	59.40	61.00	59.00	61.00	4,743,826
2021-04-13	58.00	60.40	56.60	60.40	3,610,909
2021-04-12	59.20	59.20	57.00	57.00	2,415,341
2021-04-09	56.20	59.00	54.50	59.00	4,963,790
2021-04-08	50.40	55.00	49.50	55.00	5,136,688
2021-04-07	50.30	52.00	48.25	51.00	3,704,630
2021-04-06	49.50	53.00	49.50	50.40	5,428,048
2021-04-01	46.40	51.10	46.40	51.00	5,362,868
2021-03-31	49.60	50.00	45.10	47.00	2,440,835
2021-03-30	52.00	53.00	50.00	50.00	1,619,162
2021-03-29	52.50	52.50	50.50	52.00	1,025,815
2021-03-26	52.00	52.50	50.50	52.50	2,031,241
2021-03-25	54.50	54.50	49.50	50.50	3,392,092
2021-03-24	55.50	55.50	51.50	54.00	3,141,742
2021-03-23	52.25	55.50	54.50	55.50	4,060,539
2021-03-22	46.00	52.00	47.50	52.00	4,647,052
2021-03-19	43.40	46.60	43.20	46.60	7,611,795
2021-03-18	40.00	43.00	38.50	43.00	3,564,454
2021-03-17	40.00	40.00	39.00	40.00	577,554
2021-03-16	40.00	40.00	38.00	40.00	1,501,308
2021-03-15	37.50	39.80	38.00	39.00	3,978,468
2021-03-12	37.00	37.60	37.00	37.60	1,832,937
2021-03-11	38.20	37.00	37.00	37.00	1,588,859
2021-03-10	38.70	39.00	37.80	38.40	1,482,729
2021-03-09	36.80	39.20	38.60	39.20	2,350,826
2021-03-08	37.60	37.60	36.80	37.00	5,605,279
2021-03-05	34.30	37.00	34.00	37.00	1,699,259
2021-03-04	33.60	33.80	33.50	33.80	461,928
2021-03-03	33.60	34.20	33.00	33.60	693,844
2021-03-02	33.00	35.60	33.00	33.50	1,943,990
2021-03-01	34.80	37.60	34.50	34.50	1,827,725
2021-02-26	31.20	35.20	31.20	34.40	6,945,279
2021-02-25	33.60	34.00	31.40	31.40	13,601,639
2021-02-24	31.40	33.00	30.30	33.00	3,265,075
2021-02-23	34.00	34.60	30.20	31.40	2,629,571
2021-02-22	37.00	37.00	33.00	34.00	3,068,100
2021-02-19	37.40	37.80	36.40	36.40	2,812,837
2021-02-18	36.40	37.10	35.50	37.00	4,362,646
2021-02-17	30.20	35.00	29.60	35.00	6,084,592
2021-02-16	29.00	29.80	28.70	29.80	3,837,970
2021-02-15	25.60	28.10	27.30	28.00	7,981,247
2021-02-12	23.00	25.80	22.30	25.80	25,640,496
2021-02-11	22.20	22.40	21.50	22.10	7,749,088
2021-02-10	22.00	22.00	21.80	22.00	1,101,435
2021-02-09	21.00	21.90	20.60	21.90	4,318,572
2021-02-08	20.50	21.40	20.40	21.40	4,377,690
2021-02-05	19.10	20.40	19.75	20.40	6,849,841
2021-02-04	19.70	19.60	19.00	19.30	786,816
2021-02-03	19.80	20.00	19.70	19.70	2,340,978
2021-02-02	18.20	19.80	18.10	19.80	6,309,866
2021-02-01	18.00	18.15	18.00	18.00	5,471,297
2021-01-29	18.80	18.90	17.80	17.80	2,090,141
2021-01-28	19.50	19.50	18.25	18.50	2,100,868
2021-01-27	19.50	19.80	19.50	19.60	1,968,049
2021-01-26	18.05	19.40	17.65	19.40	2,449,737
2021-01-25	19.40	19.50	18.20	18.20	2,176,529
2021-01-22	19.60	20.40	19.20	19.25	5,881,557
2021-01-21	21.20	21.20	19.40	20.10	4,847,592
2021-01-20	20.20	21.20	20.20	21.00	6,295,490
2021-01-19	20.00	20.20	19.35	20.20	5,864,802
2021-01-18	19.25	20.15	19.60	19.85	4,029,127
2021-01-15	18.50	19.00	18.40	19.00	4,793,579
2021-01-14	17.80	18.80	17.80	18.80	3,469,839
2021-01-13	17.40	18.20	17.40	17.80	5,059,688
2021-01-12	16.40	17.40	16.50	17.40	4,901,291
2021-01-11	15.60	16.10	15.60	16.10	7,215,172
2021-01-08	15.05	16.00	15.60	15.80	4,130,362
2021-01-07	15.20	15.20	14.80	15.05	807,400
2021-01-06	14.90	15.20	14.60	15.20	2,376,495
2021-01-05	15.55	15.00	14.00	14.00	3,421,857
2021-01-04	16.60	17.00	15.70	15.70	2,562,487
2020-12-31	16.40	16.50	15.90	16.50	3,331,417
2020-12-30	16.50	16.75	15.80	15.80	2,454,333
2020-12-29	16.30	16.50	15.65	16.50	5,148,458
2020-12-24	16.00	16.30	14.65	16.30	3,898,438
2020-12-23	15.00	15.90	13.85	15.90	11,434,744
2020-12-22	11.45	14.30	12.65	14.30	6,184,483
2020-12-21	11.45	12.00	11.25	11.70	5,707,934
2020-12-18	9.40	11.60	8.80	11.50	8,157,389
2020-12-17	9.00	9.10	9.00	9.00	2,177,687
2020-12-16	9.00	9.00	8.85	9.00	1,548,412
2020-12-15	9.05	9.30	9.00	9.00	1,601,064
2020-12-14	9.35	9.30	9.10	9.10	2,501,123
2020-12-11	9.10	9.70	8.80	9.40	2,659,003
2020-12-10	9.35	9.35	9.20	9.20	5,570,179
2020-12-09	9.30	9.45	9.15	9.35	2,689,491
2020-12-08	9.45	9.45	9.25	9.30	22,722,241
2020-12-07	10.00	10.00	9.50	9.50	7,643,267
2020-12-04	9.50	9.70	9.30	9.70	15,694,048
2020-12-03	9.25	9.50	9.20	9.50	6,986,000
2020-12-02	8.35	9.25	9.00	9.25	7,479,193
2020-12-01	8.60	8.50	8.20	8.20	3,046,399
2020-11-30	8.60	8.65	8.50	8.60	1,921,042
2020-11-27	8.50	8.70	8.50	8.70	3,254,076
2020-11-26	8.35	8.60	8.60	8.60	4,658,665
2020-11-25	8.63	8.53	8.35	8.40	11,678,890
2020-11-24	8.40	8.60	8.40	8.60	2,126,976
2020-11-23	7.85	8.50	8.50	8.50	4,332,922
2020-11-20	7.70	8.00	7.70	7.85	1,743,765
2020-11-19	8.15	8.20	7.90	7.90	2,862,006
2020-11-18	8.00	8.20	8.00	8.20	9,589,994
2020-11-17	7.15	8.40	7.15	8.00	6,856,814
2020-11-16	7.15	7.30	7.30	7.30	1,236,918
2020-11-13	7.25	7.25	7.00	7.15	4,051,189
2020-11-12	7.25	7.50	7.10	7.10	2,301,910
2020-11-11	7.15	7.30	7.00	7.15	2,702,661
2020-11-10	6.65	7.15	6.50	7.15	2,973,929
2020-11-09	7.70	7.25	6.75	6.75	6,352,812
2020-11-06	7.30	7.80	7.10	7.80	38,328,312
2020-11-05	7.20	7.40	7.40	7.40	2,330,238
2020-11-04	7.50	7.30	7.05	7.30	2,359,859
2020-11-03	7.65	7.70	7.48	7.70	3,481,412
2020-11-02	7.70	7.65	7.40	7.65	14,428,774
2020-10-30	7.85	7.80	7.60	7.60	1,817,454
2020-10-29	8.05	8.00	7.45	7.95	4,222,454
2020-10-28	8.55	8.70	8.30	8.30	2,626,612
2020-10-27	8.75	9.00	8.60	8.60	1,319,934
2020-10-26	8.55	8.75	8.20	8.75	2,741,836
2020-10-23	8.30	8.80	8.60	8.80	5,017,744
2020-10-22	8.25	8.25	8.15	8.15	1,602,346
2020-10-21	7.95	8.25	7.95	8.25	1,212,929
2020-10-20	7.95	7.95	7.95	7.95	851,626
2020-10-16	7.80	8.30	8.30	8.30	2,901,296
2020-10-15	8.35	8.35	7.60	7.80	1,647,760
2020-10-14	7.65	8.35	8.05	8.05	5,438,148
2020-10-13	7.75	7.75	7.65	7.65	2,432,231
2020-10-12	7.50	8.00	7.50	7.75	4,649,220
2020-10-09	7.05	7.50	7.50	7.50	4,733,816
2020-10-08	6.95	7.05	6.95	7.05	948,616
2020-10-07	7.00	7.00	6.95	6.95	1,275,930
2020-10-06	7.00	7.00	7.00	7.00	1,097,640
2020-10-05	6.95	7.00	6.95	7.00	2,109,561
2020-10-02	7.15	7.15	6.85	6.95	2,754,419
2020-10-01	7.05	7.15	6.85	7.15	1,667,137
2020-09-30	7.15	7.20	7.15	7.20	1,808,307
2020-09-29	7.15	7.15	7.05	7.10	839,010
2020-09-28	6.90	7.35	6.90	7.15	3,765,507
2020-09-25	6.50	6.90	6.45	6.90	1,441,349
2020-09-24	6.65	6.65	6.50	6.50	1,127,991
2020-09-23	6.05	6.65	6.50	6.65	2,135,033
2020-09-22	6.25	6.25	5.90	6.05	3,684,738
2020-09-21	6.90	6.55	6.50	6.55	1,201,896
2020-09-18	6.85	6.90	6.85	6.90	1,107,989
2020-09-17	7.20	7.20	6.75	6.85	1,763,699
2020-09-16	7.65	7.65	7.20	7.20	1,738,699
2020-09-15	7.45	7.70	7.45	7.65	2,656,783
2020-09-14	7.50	7.60	7.00	7.40	3,109,287
2020-09-11	7.15	7.15	7.15	7.15	668,931
2020-09-10	7.05	7.20	7.05	7.05	2,158,135
2020-09-09	6.15	7.25	6.15	7.05	5,218,345
2020-09-08	6.10	6.10	6.05	6.10	1,690,287
2020-09-07	6.15	6.15	6.10	6.10	2,718,789
2020-09-04	6.00	6.25	6.00	6.15	1,868,151
2020-09-03	6.10	6.10	6.10	6.10	1,925,711
2020-09-02	5.90	6.25	5.90	6.10	2,017,431
2020-09-01	5.60	5.90	5.55	5.90	3,806,454
2020-08-28	5.65	5.65	5.65	5.60	2,563,077
2020-08-27	5.75	5.75	5.65	5.65	1,648,141
2020-08-26	4.85	5.90	4.85	5.75	7,694,232
2020-08-25	5.50	5.50	4.60	4.80	7,680,652
2020-08-24	5.75	5.70	5.45	5.45	2,646,124
2020-08-21	5.70	5.90	5.58	5.80	2,466,548
2020-08-20	5.63	5.70	5.63	5.70	1,514,868
2020-08-19	5.53	5.65	5.53	5.63	4,156,706
2020-08-18	5.70	5.65	5.65	5.53	1,918,926
2020-08-17	5.90	5.90	5.70	5.70	1,182,140
2020-08-14	6.10	6.10	5.85	5.90	1,550,125
2020-08-13	5.90	6.20	6.10	6.10	3,884,563
2020-08-12	5.75	6.00	5.75	5.90	1,511,909
2020-08-11	5.70	5.85	5.35	5.85	4,318,618
2020-08-10	6.00	6.00	5.60	5.70	3,861,195
2020-08-07	5.90	6.10	5.80	6.00	3,492,681
2020-08-06	5.80	6.00	5.70	5.90	3,329,976
2020-08-05	4.80	6.10	4.80	6.00	11,815,797
2020-08-04	4.55	5.18	4.25	5.08	8,738,642
2020-08-03	4.40	4.64	4.64	4.55	4,459,183
2020-07-31	4.40	4.45	4.35	4.45	1,078,163
2020-07-30	4.40	4.60	4.40	4.45	2,286,284
2020-07-29	4.15	4.45	4.15	4.45	3,208,759
2020-07-28	3.85	4.20	3.70	4.15	6,985,776
2020-07-27	3.90	3.90	3.85	3.85	2,116,419
2020-07-24	3.60	3.90	3.60	3.90	5,057,093
2020-07-23	3.60	3.60	3.45	3.60	3,084,148
2020-07-22	3.70	3.80	3.60	3.60	3,132,659
2020-07-21	3.70	3.75	3.60	3.70	4,531,944
2020-07-20	3.45	3.55	3.30	3.45	3,424,582
2020-07-17	3.10	3.45	3.10	3.45	5,459,839
2020-07-16	3.10	3.10	3.10	3.10	4,070,613
2020-07-15	3.20	3.20	3.20	3.10	4,809,077
2020-07-14	3.05	3.20	3.20	3.20	10,795,360
2020-07-13	2.90	3.16	3.16	3.10	4,019,902
2020-07-10	3.05	2.90	2.90	2.90	2,926,269
2020-07-09	3.15	3.15	3.05	3.05	1,119,555
2020-07-08	3.15	3.26	3.26	3.15	2,025,789
2020-07-07	3.10	3.10	3.10	3.10	1,570,355
2020-07-06	2.90	3.10	2.90	3.10	3,666,060
2020-07-03	2.90	2.90	2.90	2.90	2,556,694
2020-07-02	2.80	3.00	2.85	2.90	4,944,021
2020-06-30	3.00	3.10	2.90	3.00	4,142,037
2020-06-29	2.85	3.00	2.80	2.85	2,276,276
2020-06-26	2.95	3.05	2.85	2.95	5,095,194
2020-06-25	3.20	3.20	2.95	3.20	1,810,116
2020-06-24	3.15	3.30	3.20	3.15	2,376,277
2020-06-23	2.85	3.20	2.90	3.15	12,697,565
2020-06-22	2.60	3.05	2.60	2.90	10,787,198
2020-06-19	2.60	2.60	2.55	2.60	7,386,575
2020-06-18	2.25	2.50	2.50	2.60	6,465,235
2020-06-17	2.25	2.25	2.20	2.25	1,223,198
2020-06-16	2.00	2.20	2.20	2.25	7,782,388
2020-06-15	2.00	2.00	1.68	2.00	18,373,384
2020-06-12	2.15	2.15	2.03	2.03	3,957,302
2020-06-11	2.30	2.30	2.15	2.15	4,873,807
2020-06-10	2.25	2.30	2.25	2.30	5,871,605
2020-06-09	2.20	2.25	2.15	2.25	2,767,700
2020-06-08	2.30	2.30	2.20	2.20	1,046,359
2020-06-05	2.20	2.30	2.20	2.30	1,660,107
2020-06-04	2.30	2.30	2.25	2.25	3,539,541
2020-06-03	2.20	2.30	2.20	2.30	6,542,784
2020-06-02	2.15	2.20	2.20	2.20	6,426,591
2020-06-01	2.15	2.15	2.15	2.15	3,953,552
2020-05-29	2.03	2.15	2.04	1.98	3,851,064
2020-05-28	1.90	2.03	1.90	1.98	12,615,648
2020-05-27	1.85	1.85	1.83	1.85	3,056,863
2020-05-26	1.83	1.85	1.78	1.85	5,764,193
2020-05-22	1.78	1.86	1.86	1.78	3,225,061
2020-05-21	1.88	1.80	1.80	1.78	8,199,584
2020-05-20	1.95	1.95	1.95	1.95	1,912,784
2020-05-19	2.05	2.05	1.95	1.95	1,420,601
2020-05-18	1.88	2.05	1.88	2.05	8,211,226
2020-05-15	1.78	1.93	1.78	1.93	15,213,720
2020-05-14	1.50	1.93	1.50	1.78	9,677,877
2020-05-13	1.50	1.45	1.45	1.50	1,348,819
2020-05-12	1.53	1.50	1.50	1.50	2,266,490
2020-05-11	1.60	1.60	1.53	1.53	4,033,583
2020-05-07	1.53	1.60	1.50	1.60	4,212,043
2020-05-06	1.63	1.60	1.50	1.53	5,978,948
2020-05-05	1.75	1.75	1.63	1.63	1,237,277
2020-05-04	1.80	1.80	1.75	1.75	4,533,202
2020-05-01	1.73	1.80	1.73	1.80	7,346,011
2020-04-30	1.70	1.73	1.65	1.70	5,755,012
2020-04-29	1.70	1.70	1.58	1.70	8,979,469
2020-04-28	1.68	1.75	1.68	1.65	8,236,688
2020-04-27	1.55	1.68	1.55	1.65	6,680,947
2020-04-24	1.55	1.63	1.55	1.55	5,277,996
2020-04-23	1.28	1.65	1.28	1.55	4,483,806
2020-04-22	1.33	1.33	1.28	1.33	2,106,328
2020-04-21	1.48	1.48	1.33	1.33	3,562,977
2020-04-20	1.48	1.48	1.48	1.48	4,470,554
2020-04-17	1.40	1.48	1.25	1.48	6,152,268
2020-04-16	1.05	1.55	1.05	1.40	126,695,908
2020-04-15	1.13	1.13	0.93	1.05	8,048,963
2020-04-14	1.13	1.13	1.13	1.13	25,671,587
2020-04-09	1.13	1.18	1.10	1.13	11,884,918
2020-04-08	1.08	1.13	0.98	1.13	24,219,628
2020-04-07	0.98	1.10	0.98	0.98	11,729,494
2020-04-06	1.13	1.13	1.00	1.13	13,179,498
2020-04-03	1.18	1.18	1.14	1.18	4,074,330
2020-04-03	1.18	1.20	0.83	1.13	24,426,932
2020-04-02	0.79	1.18	1.18	1.18	28,438,485
2020-04-02	0.79	1.05	0.79	0.78	23,179,638
2020-04-01	0.70	0.78	0.78	0.78	26,755,987
2020-04-01	0.70	0.79	0.70	0.70	24,059,724
2020-03-31	0.56	0.79	0.56	0.56	59,849,038
2020-03-30	0.34	0.60	0.34	0.34	67,182,816
2020-03-27	0.26	0.34	0.26	0.26	55,828,134
2020-03-26	0.26	0.26	0.26	0.26	2,452,556
2020-03-25	0.26	0.26	0.26	0.26	9,750,800
2020-03-24	0.25	0.26	0.25	0.25	30,963,795
2020-03-23	0.25	0.26	0.25	0.25	2,623,737
2020-03-20	0.18	0.18	0.18	0.18	0
2020-03-19	0.18	0.18	0.18	0.18	0
2020-03-18	0.18	0.18	0.18	0.18	0
2020-03-17	0.18	0.18	0.15	0.18	0
2020-03-16	0.18	0.18	0.18	0.18	1,400
2020-03-13	0.18	0.18	0.18	0.18	20,000,000
2020-03-12	0.18	0.18	0.18	0.18	0
2020-03-11	0.18	0.18	0.18	0.18	0
2020-03-10	0.18	0.18	0.18	0.18	0
2020-03-09	0.18	0.18	0.18	0.18	0
2020-03-06	0.18	0.18	0.18	0.18	0
2020-03-05	0.18	0.18	0.18	0.18	0
2020-03-04	0.18	0.18	0.18	0.18	0
2020-03-03	0.18	0.18	0.18	0.18	0
2020-03-02	0.18	0.18	0.18	0.18	0
2020-02-28	0.18	0.18	0.18	0.18	0
2020-02-27	0.18	0.18	0.18	0.18	11,997,332
2020-02-26	0.18	0.18	0.18	0.18	0
2020-02-25	0.19	0.19	0.18	0.19	6,261,000
2020-02-24	0.19	0.19	0.19	0.19	15,588
2020-02-21	0.19	0.19	0.19	0.19	5
2020-02-20	0.19	0.19	0.19	0.19	7,633
2020-02-19	0.19	0.19	0.19	0.19	0
2020-02-18	0.19	0.19	0.19	0.19	0
2020-02-17	0.19	0.19	0.19	0.19	110,387
2020-02-14	0.19	0.19	0.19	0.19	0
2020-02-13	0.18	0.19	0.18	0.19	0
2020-02-12	0.18	0.18	0.18	0.18	5,113,613
2020-02-11	0.40	0.40	0.18	0.18	7,578,000
2020-02-10	0.40	0.40	0.40	0.40	0
2020-02-07	0.40	0.40	0.40	0.40	0
2020-02-06	0.35	0.40	0.35	0.40	100,000
2020-02-05	0.40	0.40	0.35	0.35	0
2020-02-04	0.40	0.40	0.40	0.40	0
2020-02-03	0.40	0.40	0.40	0.40	0
2020-01-31	0.40	0.40	0.40	0.40	0
2020-01-30	0.40	0.40	0.40	0.40	0
2020-01-29	0.40	0.40	0.40	0.40	0
2020-01-28	0.40	0.40	0.40	0.40	0
2020-01-27	0.40	0.40	0.40	0.40	0
2020-01-24	0.40	0.40	0.40	0.40	0
2020-01-23	0.40	0.40	0.40	0.40	0
2020-01-22	0.40	0.40	0.40	0.40	0
2020-01-21	0.40	0.40	0.40	0.40	0
2020-01-20	0.40	0.40	0.40	0.40	0
2020-01-17	0.40	0.40	0.40	0.40	0
2020-01-16	0.40	0.40	0.30	0.40	0
2020-01-15	0.40	0.40	0.40	0.40	0
2020-01-14	0.40	0.40	0.40	0.40	0
2020-01-13	0.40	0.40	0.40	0.40	0
2020-01-10	0.40	0.40	0.40	0.40	0
2020-01-09	0.40	0.40	0.40	0.40	0
2020-01-08	0.40	0.40	0.40	0.40	0
2020-01-07	0.40	0.40	0.40	0.40	0
2020-01-06	0.40	0.40	0.40	0.40	0
2020-01-03	0.40	0.40	0.40	0.40	0
2020-01-02	0.40	0.40	0.40	0.40	0
2019-12-31	0.40	0.40	0.40	0.40	0
2019-12-30	0.40	0.40	0.40	0.40	0
2019-12-27	0.40	0.40	0.40	0.40	0
2019-12-24	0.40	0.40	0.40	0.40	0
2019-12-23	0.40	0.40	0.40	0.40	0
2019-12-20	0.40	0.40	0.40	0.40	0
2019-12-19	0.40	0.40	0.40	0.40	0
2019-12-18	0.40	0.40	0.40	0.40	0
2019-12-17	0.40	0.40	0.40	0.40	0
2019-12-16	0.40	0.40	0.40	0.40	0
2019-12-13	0.40	0.40	0.40	0.40	0
2019-12-12	0.40	0.40	0.40	0.40	0
2019-12-11	0.40	0.40	0.40	0.40	0
2019-12-10	0.40	0.40	0.40	0.40	0
2019-12-09	0.40	0.40	0.40	0.40	0
2019-12-06	0.40	0.40	0.40	0.40	0
2019-12-05	0.40	0.40	0.40	0.40	0
2019-12-04	0.40	0.40	0.40	0.40	0
2019-12-03	0.40	0.40	0.40	0.40	0
2019-12-02	0.40	0.40	0.40	0.40	0
2019-11-29	0.40	0.40	0.40	0.40	0
2019-11-28	0.40	0.40	0.40	0.40	0
2019-11-27	0.40	0.40	0.40	0.40	0
2019-11-26	0.40	0.40	0.40	0.40	0
2019-11-25	0.40	0.40	0.40	0.40	0
2019-11-22	0.40	0.40	0.40	0.40	0
2019-11-21	0.40	0.40	0.40	0.40	0
2019-11-20	0.40	0.40	0.40	0.40	0
2019-11-19	0.40	0.40	0.40	0.40	0
2019-11-18	0.40	0.40	0.40	0.40	0
2019-11-15	0.40	0.40	0.40	0.40	0
2019-11-14	0.40	0.40	0.30	0.40	0
2019-11-13	0.40	0.40	0.40	0.40	0
2019-11-12	0.40	0.40	0.40	0.40	0
2019-11-11	0.40	0.40	0.40	0.40	0
2019-11-08	0.40	0.40	0.40	0.40	0
2019-11-07	0.40	0.40	0.40	0.40	0
2019-11-06	0.40	0.40	0.40	0.40	0
2019-11-05	0.40	0.40	0.40	0.40	46,000
2019-11-04	0.40	0.40	0.40	0.40	0
2019-11-01	0.40	0.40	0.40	0.40	100
2019-10-31	0.40	0.40	0.40	0.40	0
2019-10-30	0.40	0.40	0.40	0.40	0
2019-10-29	0.40	0.40	0.40	0.40	0
2019-10-28	0.40	0.40	0.40	0.40	0
2019-10-25	0.40	0.40	0.40	0.40	0
2019-10-24	0.40	0.40	0.40	0.40	0
2019-10-23	0.40	0.40	0.40	0.40	0
2019-10-22	0.40	0.40	0.40	0.40	0
2019-10-21	0.40	0.40	0.40	0.40	0
2019-10-18	0.40	0.40	0.40	0.40	0
2019-10-17	0.40	0.40	0.40	0.40	0
2019-10-16	0.40	0.40	0.40	0.40	0
2019-10-15	0.40	0.40	0.40	0.40	0
2019-10-14	0.40	0.40	0.40	0.40	0
2019-10-11	0.40	0.40	0.30	0.40	0
2019-10-10	0.40	0.40	0.40	0.40	0
2019-10-09	0.40	0.40	0.40	0.40	0
2019-10-08	0.40	0.40	0.40	0.40	0
2019-10-07	0.40	0.40	0.40	0.40	0
2019-10-04	0.40	0.40	0.40	0.40	0
2019-10-03	0.40	0.40	0.40	0.40	0
2019-10-02	0.40	0.40	0.40	0.40	0
2019-10-01	0.40	0.40	0.40	0.40	0
2019-09-30	0.40	0.40	0.40	0.40	0
2019-09-27	0.40	0.40	0.40	0.40	0
2019-09-26	0.40	0.40	0.40	0.40	0
2019-09-25	0.40	0.40	0.30	0.40	0
2019-09-24	0.40	0.40	0.40	0.40	0
2019-09-23	0.40	0.40	0.40	0.40	0
2019-09-20	0.40	0.40	0.40	0.40	0
2019-09-19	0.40	0.40	0.40	0.40	0
2019-09-18	0.40	0.40	0.30	0.40	0
2019-09-17	0.40	0.40	0.40	0.40	0
2019-09-16	0.40	0.40	0.40	0.40	0
2019-09-13	0.40	0.40	0.40	0.40	0
2019-09-12	0.40	0.40	0.40	0.40	0
2019-09-11	0.40	0.40	0.40	0.40	0
2019-09-10	0.40	0.40	0.40	0.40	0
2019-09-09	0.35	0.40	0.30	0.40	0
2019-09-06	0.40	0.40	0.40	0.40	0
2019-09-05	0.40	0.40	0.40	0.40	0
2019-09-04	0.40	0.40	0.40	0.40	0
2019-09-03	0.40	0.40	0.40	0.40	0
2019-09-02	0.40	0.40	0.40	0.40	0
2019-08-30	0.40	0.40	0.40	0.40	0
2019-08-29	0.40	0.40	0.40	0.40	0
2019-08-28	0.40	0.40	0.40	0.40	0
2019-08-27	0.40	0.40	0.40	0.40	0
2019-08-23	0.40	0.40	0.40	0.40	0
2019-08-22	0.40	0.40	0.40	0.40	0
2019-08-21	0.40	0.40	0.40	0.40	0
2019-08-20	0.40	0.40	0.40	0.40	0
2019-08-19	0.40	0.40	0.40	0.40	0
2019-08-16	0.40	0.40	0.40	0.40	0
2019-08-15	0.40	0.40	0.40	0.40	0
2019-08-14	0.40	0.40	0.40	0.40	0
2019-08-13	0.40	0.40	0.40	0.40	0
2019-08-12	0.40	0.40	0.40	0.40	0
2019-08-09	0.40	0.40	0.40	0.40	0
2019-08-08	0.40	0.40	0.40	0.40	0
2019-08-07	0.40	0.40	0.40	0.40	0
2019-08-06	0.40	0.40	0.40	0.40	0
2019-08-05	0.40	0.40	0.40	0.40	0
2019-08-02	0.40	0.40	0.40	0.40	0
2019-08-01	0.40	0.40	0.40	0.40	0
2019-07-31	0.40	0.40	0.40	0.40	0
2019-07-30	0.40	0.40	0.40	0.40	0
2019-07-29	0.40	0.40	0.40	0.40	0
2019-07-26	0.40	0.40	0.40	0.40	0
2019-07-25	0.40	0.40	0.40	0.40	0
2019-07-24	0.40	0.40	0.40	0.40	0
2019-07-23	0.40	0.40	0.40	0.40	20,000
2019-07-22	0.40	0.40	0.40	0.40	0
2019-07-19	0.40	0.40	0.40	0.40	0
2019-07-18	0.40	0.40	0.40	0.40	0
2019-07-17	0.40	0.40	0.40	0.40	0
2019-07-16	0.40	0.40	0.40	0.40	0
2019-07-15	0.40	0.40	0.40	0.40	0
2019-07-12	0.40	0.40	0.40	0.40	0
2019-07-11	0.40	0.40	0.40	0.40	0
2019-07-10	0.50	0.50	0.40	0.40	0
2019-07-09	0.50	0.50	0.50	0.50	0
2019-07-08	0.50	0.50	0.50	0.50	0
2019-07-05	0.50	0.50	0.50	0.50	0
2019-07-04	0.50	0.50	0.50	0.50	0
2019-07-03	0.50	0.50	0.50	0.50	0
2019-07-02	0.50	0.50	0.50	0.50	0
2019-07-01	0.50	0.50	0.50	0.50	0
2019-06-28	0.50	0.50	0.50	0.50	0
2019-06-27	0.50	0.50	0.50	0.50	0
2019-06-26	0.50	0.50	0.50	0.50	0
2019-06-25	0.50	0.50	0.50	0.50	0
2019-06-24	0.50	0.50	0.50	0.50	0
2019-06-21	0.50	0.50	0.50	0.50	0
2019-06-20	0.50	0.50	0.50	0.50	0
2019-06-19	0.50	0.50	0.50	0.50	0
2019-06-18	0.50	0.50	0.50	0.50	0
2019-06-17	0.50	0.50	0.50	0.50	0
2019-06-14	0.50	0.50	0.50	0.50	0
2019-06-13	0.50	0.50	0.50	0.50	0
2019-06-12	0.50	0.50	0.50	0.50	0
2019-06-11	0.50	0.50	0.50	0.50	0
2019-06-10	0.50	0.50	0.50	0.50	0
2019-06-07	0.50	0.50	0.50	0.50	0
2019-06-06	0.50	0.50	0.50	0.50	0
2019-06-05	0.50	0.50	0.50	0.50	0
2019-06-04	0.50	0.50	0.50	0.50	0
2019-06-03	0.50	0.50	0.50	0.50	0
2019-05-31	0.50	0.50	0.50	0.50	0
2019-05-30	0.50	0.50	0.50	0.50	0
2019-05-29	0.50	0.50	0.50	0.50	0
2019-05-28	0.50	0.50	0.50	0.50	0
2019-05-24	0.50	0.50	0.50	0.50	0
2019-05-23	0.50	0.50	0.50	0.50	0
2019-05-22	0.50	0.50	0.50	0.50	0
2019-05-21	0.50	0.50	0.50	0.50	0
2019-05-20	0.50	0.50	0.50	0.50	0
2019-05-17	0.50	0.50	0.50	0.50	0
2019-05-16	0.50	0.50	0.50	0.50	0
2019-05-15	0.50	0.50	0.50	0.50	0
2019-05-14	0.50	0.50	0.50	0.50	0
2019-05-13	0.50	0.50	0.50	0.50	0
2019-05-10	0.50	0.50	0.50	0.50	0
2019-05-09	0.65	0.65	0.30	0.50	0
2019-05-08	0.50	0.50	0.50	0.50	0
2019-05-07	0.50	0.50	0.50	0.50	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