ABBY.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-04-29	1,600.00	1,600.00	1,600.00	1,600.00	83,349
2021-04-28	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-27	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-26	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-23	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-22	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-21	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-20	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-19	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-16	1,600.00	1,600.00	1,600.00	1,600.00	481
2021-04-15	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-14	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-13	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-12	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-09	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-08	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-07	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-06	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-05	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-02	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-04-01	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-03-31	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-03-30	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-03-29	1,600.00	1,600.00	1,500.00	1,600.00	0
2021-03-26	1,575.00	1,575.00	1,575.00	1,575.00	0
2021-03-25	1,525.00	1,575.00	1,525.00	1,575.00	0
2021-03-24	1,525.00	1,525.00	1,525.00	1,525.00	0
2021-03-23	1,525.00	1,520.00	1,520.00	1,520.00	27
2021-03-22	1,525.00	1,525.00	1,525.00	1,525.00	0
2021-03-19	1,525.00	1,525.00	1,525.00	1,525.00	0
2021-03-18	1,525.00	1,525.00	1,525.00	1,525.00	0
2021-03-17	1,525.00	1,525.00	1,500.00	1,525.00	0
2021-03-16	1,525.00	1,525.00	1,525.00	1,525.00	0
2021-03-15	1,525.00	1,525.00	1,525.00	1,525.00	0
2021-03-12	1,525.00	1,525.00	1,525.00	1,525.00	0
2021-03-11	1,600.00	1,600.00	1,525.00	1,525.00	0
2021-03-10	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-03-09	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-03-08	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-03-05	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-03-04	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-03-03	1,600.00	1,600.00	1,500.00	1,600.00	300
2021-03-02	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-03-01	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-02-26	1,600.00	1,600.00	1,500.00	1,600.00	0
2021-02-25	1,600.00	1,600.00	1,500.00	1,600.00	0
2021-02-24	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-02-23	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-02-22	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-02-19	1,600.00	1,600.00	1,600.00	1,600.00	829
2021-02-18	1,600.00	1,550.00	1,550.00	1,600.00	100
2021-02-17	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-02-16	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-02-15	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-02-12	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-02-11	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-02-10	1,600.00	1,600.00	1,600.00	1,600.00	5
2021-02-09	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-02-08	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-02-05	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-02-04	1,600.00	1,600.00	1,600.00	1,600.00	155
2021-02-03	1,600.00	1,600.00	1,600.00	1,600.00	35
2021-02-02	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-02-01	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-01-29	1,600.00	1,600.00	1,600.00	1,600.00	5,002
2021-01-28	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-01-27	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-01-26	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-01-25	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-01-22	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-01-21	1,600.00	1,600.00	1,500.00	1,600.00	0
2021-01-20	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-01-19	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-01-18	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-01-15	1,600.00	1,600.00	1,600.00	1,600.00	312
2021-01-14	1,600.00	1,600.00	1,600.00	1,600.00	300
2021-01-13	1,600.00	1,600.00	1,500.00	1,600.00	500
2021-01-12	1,600.00	1,600.00	1,600.00	1,600.00	6,100
2021-01-11	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-01-08	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-01-07	1,600.00	1,700.00	1,700.00	1,600.00	380
2021-01-06	1,600.00	1,600.00	1,600.00	1,600.00	0
2021-01-05	1,600.00	1,580.00	1,580.00	1,600.00	60
2021-01-04	1,520.00	1,520.00	1,520.00	1,600.00	1,000
2021-01-01	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-12-31	1,600.00	1,600.00	1,500.00	1,550.00	1,020
2020-12-30	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-12-29	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-12-28	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-12-25	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-12-24	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-12-23	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-12-22	1,600.00	1,600.00	1,500.00	1,550.00	0
2020-12-21	1,550.00	1,550.00	1,500.00	1,550.00	0
2020-12-18	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-12-17	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-12-16	1,550.00	1,550.00	1,500.00	1,550.00	0
2020-12-15	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-12-14	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-12-11	1,550.00	1,550.00	1,550.00	1,550.00	1,100
2020-12-10	1,550.00	1,520.00	1,520.00	1,550.00	2,202
2020-12-09	1,550.00	1,550.00	1,550.00	1,550.00	10
2020-12-08	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-12-07	1,575.00	1,600.00	1,500.00	1,550.00	43
2020-12-04	1,550.00	1,550.00	1,550.00	1,550.00	96
2020-12-03	1,550.00	1,550.00	1,550.00	1,550.00	600
2020-12-02	1,550.00	1,550.00	1,550.00	1,550.00	800
2020-12-01	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-11-30	1,550.00	1,550.00	1,550.00	1,550.00	900
2020-11-27	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-11-26	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-11-25	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-11-24	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-11-23	1,550.00	1,550.00	1,550.00	1,550.00	5
2020-11-20	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-11-19	1,550.00	1,550.00	1,550.00	1,550.00	900
2020-11-18	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-11-17	1,550.00	1,550.00	1,550.00	1,550.00	312
2020-11-16	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-11-13	1,550.00	1,550.00	1,550.00	1,550.00	156
2020-11-12	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-11-11	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-11-10	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-11-09	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-11-06	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-11-05	1,550.00	1,550.00	1,550.00	1,550.00	70
2020-11-04	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-11-03	1,550.00	1,550.00	1,550.00	1,550.00	39
2020-11-02	1,550.00	1,550.00	1,550.00	1,550.00	15,306
2020-10-30	1,550.00	1,550.00	1,550.00	1,550.00	175,000
2020-10-29	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-10-28	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-10-27	1,550.00	1,550.00	1,550.00	1,550.00	15
2020-10-26	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-10-23	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-10-22	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-10-21	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-10-20	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-10-16	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-10-15	1,550.00	1,550.00	1,500.00	1,550.00	0
2020-10-14	1,550.00	1,550.00	1,550.00	1,550.00	0
2020-10-13	1,550.00	1,550.00	1,550.00	1,550.00	5
2020-10-12	1,550.00	1,550.00	1,550.00	1,550.00	542
2020-10-09	1,525.00	1,440.00	1,440.00	1,550.00	400
2020-10-08	1,475.00	1,525.00	1,475.00	1,525.00	6,156
2020-10-07	1,475.00	1,475.00	1,475.00	1,475.00	0
2020-10-06	1,475.00	1,475.00	1,475.00	1,475.00	200
2020-10-05	1,475.00	1,475.00	1,475.00	1,475.00	0
2020-10-02	1,475.00	1,475.00	1,475.00	1,475.00	50
2020-10-01	1,475.00	1,475.00	1,475.00	1,475.00	0
2020-09-30	1,475.00	1,475.00	1,475.00	1,475.00	0
2020-09-29	1,475.00	1,475.00	1,475.00	1,475.00	6
2020-09-28	1,475.00	1,475.00	1,475.00	1,475.00	260
2020-09-25	1,475.00	1,475.00	1,475.00	1,475.00	0
2020-09-24	1,475.00	1,475.00	1,475.00	1,475.00	0
2020-09-23	1,475.00	1,475.00	1,475.00	1,475.00	0
2020-09-22	1,475.00	1,475.00	1,475.00	1,475.00	1
2020-09-21	1,485.00	1,485.00	1,475.00	1,475.00	0
2020-09-18	1,485.00	1,485.00	1,485.00	1,485.00	0
2020-09-17	1,485.00	1,485.00	1,485.00	1,485.00	7
2020-09-16	1,485.00	1,485.00	1,485.00	1,485.00	116
2020-09-15	1,485.00	1,485.00	1,485.00	1,485.00	0
2020-09-14	1,485.00	1,485.00	1,485.00	1,485.00	158
2020-09-11	1,485.00	1,485.00	1,485.00	1,485.00	0
2020-09-10	1,440.00	1,450.00	1,440.00	1,440.00	0
2020-09-09	1,440.00	1,440.00	1,440.00	1,440.00	200
2020-09-08	1,440.00	1,440.00	1,440.00	1,440.00	0
2020-09-07	1,440.00	1,440.00	1,440.00	1,440.00	0
2020-09-04	1,440.00	1,440.00	1,440.00	1,440.00	0
2020-09-03	1,400.00	1,440.00	1,400.00	1,440.00	30
2020-09-02	1,400.00	1,400.00	1,400.00	1,400.00	0
2020-09-01	1,400.00	1,400.00	1,400.00	1,400.00	340
2020-08-28	1,400.00	1,400.00	1,400.00	1,400.00	680
2020-08-27	1,400.00	1,400.00	1,400.00	1,400.00	0
2020-08-26	1,400.00	1,400.00	1,400.00	1,400.00	96
2020-08-25	1,400.00	1,400.00	1,400.00	1,400.00	0
2020-08-24	1,400.00	1,400.00	1,330.00	1,400.00	0
2020-08-21	1,400.00	1,400.00	1,400.00	1,400.00	0
2020-08-20	1,400.00	1,400.00	1,400.00	1,400.00	0
2020-08-19	1,275.00	1,405.00	1,275.00	1,400.00	912
2020-08-18	1,275.00	1,275.00	1,275.00	1,275.00	67
2020-08-17	1,270.00	1,270.00	1,270.00	1,270.00	0
2020-08-14	1,270.00	1,270.00	1,270.00	1,270.00	4,500
2020-08-13	1,270.00	1,270.00	1,200.00	1,270.00	0
2020-08-12	1,270.00	1,270.00	1,270.00	1,270.00	0
2020-08-11	1,270.00	1,270.00	1,270.00	1,270.00	330
2020-08-10	1,270.00	1,270.00	1,270.00	1,270.00	0
2020-08-07	1,270.00	1,270.00	1,270.00	1,270.00	0
2020-08-06	1,270.00	1,270.00	1,270.00	1,270.00	0
2020-08-05	1,270.00	1,270.00	1,270.00	1,270.00	0
2020-08-04	1,250.00	1,270.00	1,200.00	1,270.00	114
2020-08-03	1,230.00	1,250.00	1,160.00	1,250.00	0
2020-07-31	1,230.00	1,230.00	1,230.00	1,230.00	0
2020-07-30	1,230.00	1,230.00	1,230.00	1,230.00	2
2020-07-29	1,230.00	1,230.00	1,230.00	1,230.00	0
2020-07-28	1,230.00	1,230.00	1,230.00	1,230.00	0
2020-07-27	1,230.00	1,230.00	1,230.00	1,230.00	0
2020-07-24	1,230.00	1,230.00	1,230.00	1,230.00	0
2020-07-23	1,230.00	1,230.00	1,230.00	1,230.00	0
2020-07-22	1,180.00	1,230.00	1,180.00	1,230.00	48
2020-07-21	1,180.00	1,180.00	1,180.00	1,180.00	0
2020-07-20	1,180.00	1,180.00	1,180.00	1,180.00	0
2020-07-17	1,180.00	1,180.00	1,180.00	1,180.00	0
2020-07-16	1,180.00	1,180.00	1,180.00	1,180.00	144
2020-07-15	1,180.00	1,180.00	1,180.00	1,180.00	131
2020-07-14	1,180.00	1,180.00	1,180.00	1,180.00	0
2020-07-13	1,180.00	1,180.00	1,180.00	1,180.00	666
2020-07-10	1,180.00	1,180.00	1,180.00	1,180.00	500
2020-07-09	1,240.00	1,240.00	1,240.00	1,240.00	2
2020-07-08	1,240.00	1,240.00	1,240.00	1,240.00	25
2020-07-07	1,240.00	1,240.00	1,240.00	1,240.00	0
2020-07-06	1,240.00	1,240.00	1,240.00	1,240.00	0
2020-07-03	1,240.00	1,240.00	1,240.00	1,240.00	0
2020-07-02	1,240.00	1,240.00	1,240.00	1,240.00	0
2020-07-01	1,240.00	1,240.00	1,240.00	1,240.00	0
2020-06-30	1,240.00	1,240.00	1,240.00	1,240.00	0
2020-06-29	1,240.00	1,240.00	1,240.00	1,240.00	0
2020-06-26	1,240.00	1,240.00	1,240.00	1,240.00	0
2020-06-25	1,240.00	1,240.00	1,240.00	1,240.00	0
2020-06-24	1,240.00	1,240.00	1,240.00	1,240.00	0
2020-06-23	1,240.00	1,240.00	1,180.00	1,240.00	0
2020-06-22	1,240.00	1,240.00	1,240.00	1,240.00	0
2020-06-19	1,240.00	1,240.00	1,240.00	1,240.00	0
2020-06-18	1,240.00	1,240.00	1,240.00	1,240.00	3
2020-06-17	1,240.00	1,240.00	1,240.00	1,240.00	0
2020-06-16	1,240.00	1,240.00	1,240.00	1,240.00	0
2020-06-15	1,240.00	1,240.00	1,240.00	1,240.00	7
2020-06-12	1,240.00	1,240.00	1,240.00	1,240.00	7
2020-06-11	1,240.00	1,240.00	1,240.00	1,240.00	0
2020-06-10	1,230.00	1,240.00	1,230.00	1,240.00	312
2020-06-09	1,230.00	1,230.00	1,230.00	1,230.00	10
2020-06-08	1,200.00	1,240.00	1,240.00	1,230.00	60
2020-06-05	1,200.00	1,200.00	1,200.00	1,200.00	118
2020-06-04	1,180.00	1,180.00	1,180.00	1,200.00	2,388
2020-06-03	1,145.00	1,200.00	1,145.00	1,200.00	250
2020-06-02	1,145.00	1,145.00	1,145.00	1,145.00	0
2020-06-01	1,145.00	1,145.00	1,145.00	1,145.00	0
2020-05-29	1,145.00	1,145.00	1,145.00	1,145.00	178
2020-05-28	1,145.00	1,145.00	1,145.00	1,145.00	0
2020-05-27	1,145.00	1,145.00	1,145.00	1,145.00	0
2020-05-26	1,145.00	1,145.00	1,145.00	1,145.00	0
2020-05-22	1,145.00	1,145.00	1,145.00	1,145.00	0
2020-05-21	1,145.00	1,145.00	1,090.00	1,145.00	0
2020-05-20	1,145.00	1,145.00	1,145.00	1,145.00	0
2020-05-19	1,145.00	1,145.00	1,145.00	1,145.00	0
2020-05-18	1,145.00	1,145.00	1,090.00	1,145.00	0
2020-05-15	1,145.00	1,145.00	1,145.00	1,145.00	0
2020-05-14	1,145.00	1,145.00	1,145.00	1,145.00	0
2020-05-13	1,145.00	1,145.00	1,145.00	1,145.00	0
2020-05-12	1,145.00	1,145.00	1,145.00	1,145.00	0
2020-05-11	1,145.00	1,145.00	1,090.00	1,145.00	0
2020-05-07	1,170.00	1,170.00	1,135.00	1,145.00	0
2020-05-06	1,170.00	1,170.00	1,170.00	1,170.00	320
2020-05-05	1,170.00	1,170.00	1,170.00	1,170.00	158
2020-05-04	1,170.00	1,170.00	1,170.00	1,170.00	0
2020-05-01	1,170.00	1,170.00	1,170.00	1,170.00	0
2020-04-30	1,170.00	1,170.00	1,170.00	1,170.00	0
2020-04-29	1,170.00	1,170.00	1,170.00	1,170.00	0
2020-04-28	1,170.00	1,170.00	1,170.00	1,170.00	0
2020-04-27	1,170.00	1,170.00	1,170.00	1,170.00	0
2020-04-24	1,170.00	1,170.00	1,170.00	1,170.00	0
2020-04-23	1,170.00	1,170.00	1,170.00	1,170.00	0
2020-04-22	1,170.00	1,170.00	1,170.00	1,170.00	0
2020-04-21	1,135.00	1,170.00	1,135.00	1,170.00	833
2020-04-20	1,135.00	1,135.00	1,135.00	1,135.00	0
2020-04-17	1,120.00	1,135.00	1,120.00	1,135.00	1,098
2020-04-16	1,120.00	1,120.00	1,120.00	1,120.00	0
2020-04-15	1,120.00	1,120.00	1,120.00	1,120.00	113
2020-04-14	1,120.00	1,090.00	1,090.00	1,120.00	60
2020-04-10	1,120.00	1,120.00	1,120.00	1,120.00	0
2020-04-09	1,120.00	1,120.00	1,120.00	1,120.00	0
2020-04-08	1,120.00	1,120.00	1,120.00	1,120.00	0
2020-04-07	1,120.00	1,060.00	1,060.00	1,120.00	5
2020-04-06	1,120.00	1,120.00	1,120.00	1,120.00	0
2020-04-03	1,120.00	1,120.00	1,120.00	1,120.00	0
2020-04-03	1,120.00	1,120.00	1,120.00	1,120.00	0
2020-04-02	1,120.00	1,120.00	1,120.00	1,120.00	0
2020-04-02	1,120.00	1,120.00	1,120.00	1,120.00	0
2020-04-01	1,120.00	1,120.00	1,120.00	1,120.00	0
2020-04-01	1,120.00	1,120.00	1,120.00	1,135.00	0
2020-03-31	1,135.00	1,135.00	1,135.00	1,135.00	0
2020-03-30	1,135.00	1,135.00	1,135.00	1,135.00	0
2020-03-27	1,135.00	1,135.00	1,135.00	1,135.00	1,000
2020-03-26	1,135.00	1,135.00	1,135.00	1,135.00	50
2020-03-25	1,135.00	1,135.00	1,135.00	1,135.00	0
2020-03-24	1,160.00	1,165.00	1,120.00	1,165.00	100
2020-03-23	1,160.00	1,165.00	1,120.00	1,165.00	314
2020-03-20	1,190.00	1,190.00	1,140.00	1,190.00	0
2020-03-19	1,190.00	1,190.00	1,190.00	1,190.00	0
2020-03-18	1,190.00	1,190.00	1,140.00	1,210.00	0
2020-03-17	1,210.00	1,210.00	1,160.00	1,210.00	0
2020-03-16	1,210.00	1,210.00	1,160.00	1,210.00	0
2020-03-13	1,210.00	1,210.00	1,210.00	1,210.00	366
2020-03-12	1,220.00	1,230.00	1,200.00	1,230.00	0
2020-03-11	1,230.00	1,230.00	1,230.00	1,230.00	163
2020-03-10	1,240.00	1,240.00	1,230.00	1,240.00	0
2020-03-09	1,240.00	1,240.00	1,220.00	1,240.00	0
2020-03-06	1,280.00	1,280.00	1,240.00	1,240.00	300
2020-03-05	1,280.00	1,280.00	1,280.00	1,280.00	0
2020-03-04	1,280.00	1,280.00	1,280.00	1,280.00	0
2020-03-03	1,280.00	1,280.00	1,280.00	1,280.00	0
2020-02-28	1,320.00	1,320.00	1,320.00	1,320.00	0
2020-02-27	1,320.00	1,320.00	1,320.00	1,320.00	72
2020-02-26	1,320.00	1,320.00	1,320.00	1,320.00	0
2020-02-25	1,320.00	1,320.00	1,320.00	1,320.00	100
2020-02-24	1,350.00	1,350.00	1,320.00	1,350.00	0
2020-02-21	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-02-20	1,350.00	1,350.00	1,350.00	1,350.00	300
2020-02-19	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-02-18	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-02-17	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-02-14	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-02-13	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-02-12	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-02-11	1,350.00	1,350.00	1,350.00	1,350.00	987
2020-02-10	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-02-07	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-02-06	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-02-05	1,350.00	1,350.00	1,350.00	1,350.00	5
2020-02-04	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-02-03	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-01-31	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-01-30	1,350.00	1,350.00	1,350.00	1,350.00	356
2020-01-29	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-01-28	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-01-27	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-01-24	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-01-23	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-01-22	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-01-21	1,350.00	1,350.00	1,350.00	1,350.00	35
2020-01-20	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-01-17	1,350.00	1,350.00	1,350.00	1,350.00	0
2020-01-16	1,265.00	1,350.00	1,265.00	1,350.00	1,276
2020-01-15	1,205.00	1,265.00	1,160.00	1,265.00	2,100,974
2020-01-14	1,205.00	1,205.00	1,205.00	1,205.00	0
2020-01-13	1,205.00	1,205.00	1,205.00	1,205.00	0
2020-01-10	1,205.00	1,205.00	1,205.00	1,205.00	339
2020-01-09	1,205.00	1,250.00	1,250.00	1,205.00	647
2020-01-08	1,205.00	1,205.00	1,205.00	1,205.00	4,000
2020-01-07	1,205.00	1,205.00	1,205.00	1,205.00	0
2020-01-06	1,205.00	1,205.00	1,205.00	1,205.00	150
2020-01-03	1,205.00	1,205.00	1,205.00	1,205.00	0
2020-01-02	1,205.00	1,205.00	1,205.00	1,205.00	0
2020-01-01	1,205.00	1,205.00	1,205.00	1,205.00	0
2019-12-31	1,205.00	1,205.00	1,205.00	1,205.00	0
2019-12-30	1,205.00	1,205.00	1,205.00	1,205.00	1,084
2019-12-27	1,205.00	1,205.00	1,160.00	1,205.00	2
2019-12-25	1,200.00	1,205.00	1,200.00	1,205.00	0
2019-12-24	1,200.00	1,205.00	1,160.00	1,205.00	0
2019-12-23	1,205.00	1,240.00	1,240.00	1,205.00	67
2019-12-20	1,205.00	1,205.00	1,205.00	1,205.00	0
2019-12-19	1,205.00	1,205.00	1,205.00	1,205.00	0
2019-12-18	1,205.00	1,205.00	1,160.00	1,205.00	0
2019-12-17	1,205.00	1,205.00	1,205.00	1,205.00	265
2019-12-16	1,205.00	1,205.00	1,205.00	1,205.00	0
2019-12-13	1,205.00	1,205.00	1,205.00	1,205.00	0
2019-12-12	1,205.00	1,205.00	1,205.00	1,205.00	0
2019-12-11	1,205.00	1,205.00	1,205.00	1,205.00	0
2019-12-10	1,205.00	1,205.00	1,205.00	1,205.00	0
2019-12-09	1,205.00	1,205.00	1,160.00	1,205.00	0
2019-12-06	1,210.00	1,210.00	1,205.00	1,220.00	0
2019-12-05	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-12-04	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-12-03	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-12-02	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-11-29	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-11-28	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-11-27	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-11-26	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-11-25	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-11-22	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-11-21	1,220.00	1,260.00	1,260.00	1,220.00	21
2019-11-20	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-11-19	1,220.00	1,220.00	1,220.00	1,220.00	329
2019-11-18	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-11-15	1,235.00	1,235.00	1,235.00	1,235.00	0
2019-11-14	1,235.00	1,235.00	1,235.00	1,235.00	0
2019-11-13	1,235.00	1,235.00	1,235.00	1,235.00	0
2019-11-12	1,235.00	1,235.00	1,235.00	1,235.00	17
2019-11-11	1,235.00	1,235.00	1,235.00	1,235.00	0
2019-11-08	1,235.00	1,235.00	1,235.00	1,235.00	0
2019-11-07	1,235.00	1,235.00	1,235.00	1,235.00	0
2019-11-06	1,235.00	1,235.00	1,235.00	1,235.00	0
2019-11-05	1,235.00	1,235.00	1,235.00	1,235.00	0
2019-11-04	1,240.00	1,240.00	1,230.00	1,235.00	994
2019-11-01	1,240.00	1,240.00	1,190.00	1,240.00	0
2019-10-31	1,240.00	1,240.00	1,240.00	1,240.00	0
2019-10-30	1,240.00	1,240.00	1,190.00	1,240.00	0
2019-10-29	1,240.00	1,240.00	1,240.00	1,240.00	0
2019-10-28	1,240.00	1,240.00	1,240.00	1,240.00	0
2019-10-25	1,240.00	1,240.00	1,190.00	1,240.00	0
2019-10-24	1,240.00	1,240.00	1,240.00	1,240.00	0
2019-10-23	1,240.00	1,240.00	1,240.00	1,240.00	85
2019-10-22	1,240.00	1,240.00	1,240.00	1,240.00	0
2019-10-21	1,240.00	1,240.00	1,240.00	1,240.00	0
2019-10-18	1,245.00	1,245.00	1,240.00	1,240.00	0
2019-10-17	1,245.00	1,280.00	1,280.00	1,245.00	16
2019-10-16	1,245.00	1,245.00	1,245.00	1,245.00	0
2019-10-15	1,245.00	1,245.00	1,245.00	1,245.00	0
2019-10-14	1,245.00	1,245.00	1,245.00	1,245.00	0
2019-10-11	1,245.00	1,245.00	1,245.00	1,245.00	0
2019-10-10	1,245.00	1,245.00	1,245.00	1,245.00	0
2019-10-09	1,255.00	1,255.00	1,245.00	1,245.00	0
2019-10-08	1,255.00	1,255.00	1,255.00	1,255.00	0
2019-10-07	1,255.00	1,255.00	1,255.00	1,255.00	0
2019-10-04	1,275.00	1,275.00	1,255.00	1,255.00	0
2019-10-03	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-10-02	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-10-01	1,275.00	1,275.00	1,275.00	1,275.00	2,694
2019-09-30	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-09-27	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-09-26	1,275.00	1,275.00	1,230.00	1,275.00	0
2019-09-25	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-09-24	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-09-23	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-09-20	1,275.00	1,275.00	1,230.00	1,275.00	0
2019-09-19	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-09-18	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-09-17	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-09-16	1,275.00	1,275.00	1,275.00	1,275.00	161
2019-09-13	1,275.00	1,275.00	1,275.00	1,275.00	750
2019-09-12	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-09-11	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-09-10	1,275.00	1,275.00	1,230.00	1,275.00	224
2019-09-09	1,280.00	1,280.00	1,230.00	1,275.00	0
2019-09-06	1,275.00	1,275.00	1,275.00	1,275.00	25
2019-09-05	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-09-04	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-09-03	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-09-02	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-30	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-29	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-28	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-27	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-23	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-22	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-21	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-20	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-19	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-16	1,275.00	1,275.00	1,230.00	1,275.00	0
2019-08-15	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-14	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-13	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-12	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-09	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-08	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-07	1,275.00	1,340.00	1,340.00	1,275.00	100
2019-08-06	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-05	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-02	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-08-01	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-07-31	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-07-30	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-07-29	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-07-26	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-07-25	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-07-24	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-07-23	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-07-22	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-07-19	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-07-18	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-07-17	1,275.00	1,275.00	1,275.00	1,275.00	0
2019-07-16	1,260.00	1,275.00	1,260.00	1,275.00	100
2019-07-15	1,260.00	1,260.00	1,260.00	1,260.00	0
2019-07-12	1,210.00	1,260.00	1,170.00	1,260.00	1,575
2019-07-11	1,210.00	1,210.00	1,210.00	1,210.00	0
2019-07-10	1,210.00	1,210.00	1,210.00	1,210.00	0
2019-07-09	1,210.00	1,210.00	1,210.00	1,210.00	0
2019-07-08	1,210.00	1,210.00	1,210.00	1,210.00	0
2019-07-05	1,210.00	1,210.00	1,210.00	1,210.00	450
2019-07-04	1,210.00	1,210.00	1,210.00	1,210.00	0
2019-07-03	1,210.00	1,210.00	1,210.00	1,210.00	0
2019-07-02	1,210.00	1,210.00	1,210.00	1,210.00	0
2019-07-01	1,210.00	1,210.00	1,210.00	1,210.00	1,200
2019-06-28	1,210.00	1,210.00	1,210.00	1,210.00	0
2019-06-27	1,220.00	1,220.00	1,210.00	1,210.00	0
2019-06-26	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-06-25	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-06-24	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-06-21	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-06-20	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-06-19	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-06-18	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-06-17	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-06-14	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-06-13	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-06-12	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-06-11	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-06-10	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-06-07	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-06-06	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-06-05	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-06-04	1,220.00	1,220.00	1,220.00	1,220.00	589
2019-06-03	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-05-31	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-05-30	1,220.00	1,220.00	1,220.00	1,220.00	85
2019-05-29	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-05-28	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-05-24	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-05-23	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-05-22	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-05-21	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-05-20	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-05-17	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-05-16	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-05-15	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-05-14	1,220.00	1,220.00	1,220.00	1,220.00	0
2019-05-13	1,235.00	1,235.00	1,220.00	1,220.00	0
2019-05-10	1,235.00	1,235.00	1,235.00	1,235.00	0
2019-05-09	1,245.00	1,245.00	1,190.00	1,235.00	0
2019-05-08	1,235.00	1,235.00	1,235.00	1,235.00	0
2019-05-07	1,235.00	1,235.00	1,235.00	1,235.00	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