ADAM.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-01-15	24.50	24.50	24.50	24.50	6,692
2021-01-14	24.50	24.50	24.50	24.50	8,611
2021-01-13	24.50	24.50	24.50	24.50	10,000
2021-01-12	24.50	24.50	24.50	24.50	0
2021-01-11	25.00	25.00	25.00	24.50	9,960
2021-01-08	24.50	24.50	24.50	24.50	42,000
2021-01-07	24.50	24.50	24.50	24.50	22,685
2021-01-06	24.50	24.50	24.50	24.50	0
2021-01-05	25.00	25.00	24.50	24.50	22,222
2021-01-04	22.00	25.00	22.00	25.00	81,755
2021-01-01	22.00	22.00	22.00	22.00	0
2020-12-31	22.00	22.00	22.00	22.00	2,000
2020-12-30	22.00	22.00	22.00	22.00	0
2020-12-29	22.00	22.00	22.00	22.00	21,136
2020-12-28	22.00	22.00	22.00	22.00	0
2020-12-25	22.00	22.00	22.00	22.00	0
2020-12-24	22.00	22.00	22.00	22.00	1,683
2020-12-23	22.00	22.00	22.00	22.00	0
2020-12-22	22.00	22.00	22.00	22.00	1,496
2020-12-21	22.00	22.00	22.00	22.00	0
2020-12-18	22.00	22.00	22.00	22.00	0
2020-12-17	22.00	22.00	22.00	22.00	0
2020-12-16	22.00	22.00	22.00	22.00	12,000
2020-12-15	22.00	22.00	22.00	22.00	0
2020-12-14	22.00	22.00	22.00	22.00	0
2020-12-11	22.00	22.00	22.00	22.00	0
2020-12-10	22.00	22.00	22.00	22.00	0
2020-12-09	22.00	22.00	22.00	22.00	0
2020-12-08	22.00	22.00	22.00	22.00	2,928
2020-12-07	21.00	22.00	21.00	22.00	15,000
2020-12-04	21.00	21.00	21.00	21.00	2,027
2020-12-03	21.00	21.00	21.00	21.00	0
2020-12-02	21.00	21.00	21.00	21.00	0
2020-12-01	21.00	21.00	21.00	21.00	35,130
2020-11-30	21.00	21.00	21.00	21.00	4,500
2020-11-27	21.00	21.00	21.00	21.00	19,000
2020-11-26	21.00	21.00	21.00	21.00	0
2020-11-25	22.00	22.00	21.00	21.00	3,408
2020-11-24	22.00	22.00	22.00	22.00	0
2020-11-23	19.50	22.00	19.50	22.00	102,223
2020-11-20	19.50	19.50	19.50	19.50	3,500
2020-11-19	19.50	19.50	19.50	19.50	0
2020-11-18	19.50	19.50	19.50	19.50	0
2020-11-17	19.50	19.50	19.50	19.50	0
2020-11-16	19.50	19.50	19.50	19.50	8,529
2020-11-13	19.50	19.50	18.00	19.50	0
2020-11-12	19.50	19.50	19.50	19.50	0
2020-11-11	19.50	19.50	19.50	19.50	0
2020-11-10	19.50	19.50	19.50	19.50	3,379
2020-11-09	19.50	19.50	19.50	19.50	0
2020-11-06	19.50	19.50	19.50	19.50	0
2020-11-05	20.00	20.00	19.50	19.50	4,925
2020-11-04	20.00	20.00	20.00	20.00	0
2020-11-03	20.00	20.00	20.00	20.00	17,717
2020-11-02	20.50	20.50	20.00	20.00	48,280
2020-10-30	20.50	20.50	20.50	20.50	0
2020-10-29	20.50	20.50	20.50	20.50	0
2020-10-28	21.00	21.00	20.50	20.50	1,657
2020-10-27	21.00	21.00	21.00	21.00	0
2020-10-26	21.00	21.00	21.00	21.00	1,904
2020-10-23	21.00	21.00	21.00	21.00	0
2020-10-22	21.00	21.00	21.00	21.00	0
2020-10-21	21.00	21.00	21.00	21.00	3,250
2020-10-20	22.00	22.00	21.00	21.00	48,308
2020-10-16	23.50	23.50	23.50	23.50	5,548
2020-10-15	23.50	23.50	22.00	23.50	8,140
2020-10-14	23.50	23.50	23.50	23.50	12,500
2020-10-13	23.50	23.50	23.50	23.50	14,257
2020-10-12	23.50	23.50	23.50	23.50	19,900
2020-10-09	23.50	23.50	23.50	23.50	1,177
2020-10-08	24.00	24.00	23.50	23.50	45,040
2020-10-07	24.00	24.00	24.00	24.00	0
2020-10-06	24.00	24.00	24.00	24.00	0
2020-10-05	24.00	24.00	24.00	24.00	0
2020-10-02	24.00	24.00	24.00	24.00	0
2020-10-01	24.00	24.00	24.00	24.00	999
2020-09-30	24.50	24.50	24.00	24.00	2,285
2020-09-29	24.50	24.50	24.50	24.50	12,500
2020-09-28	24.50	24.50	24.50	24.50	0
2020-09-25	24.50	24.50	24.50	24.50	7,940
2020-09-24	24.50	24.50	24.50	24.50	11,354
2020-09-23	24.50	24.50	24.50	24.50	1,486
2020-09-22	24.50	24.50	24.50	24.50	1,444
2020-09-21	24.50	24.50	24.50	24.50	13,955
2020-09-18	25.00	25.00	24.50	24.50	54,104
2020-09-17	25.00	25.00	25.00	25.00	31,138
2020-09-16	24.00	25.00	24.00	25.00	106,685
2020-09-15	24.00	24.40	24.40	24.40	1,526
2020-09-14	24.50	24.50	24.00	24.00	92,530
2020-09-11	27.40	27.40	24.50	24.50	262,147
2020-09-10	28.50	28.00	27.00	28.50	47,229
2020-09-09	28.50	28.50	28.50	28.50	11,379
2020-09-08	26.00	28.50	26.00	28.50	119,710
2020-09-07	26.00	26.00	26.00	26.00	24,020
2020-09-04	26.00	26.50	26.00	26.00	57,005
2020-09-03	25.50	26.40	26.00	26.00	41,645
2020-09-02	25.50	25.50	24.50	25.50	9,957
2020-09-01	25.50	25.50	25.50	25.50	5,000
2020-08-28	25.50	25.50	25.50	25.50	26,983
2020-08-27	25.50	25.50	25.50	25.50	552
2020-08-26	25.50	25.50	25.50	25.50	3,904
2020-08-25	25.50	25.50	25.50	25.50	6,290
2020-08-24	26.50	26.50	24.50	25.50	110,049
2020-08-21	28.50	28.50	25.50	26.50	173,034
2020-08-20	28.50	28.50	28.50	28.50	4,930
2020-08-19	30.00	30.00	28.50	28.50	77,923
2020-08-18	26.00	32.00	26.00	30.00	397,675
2020-08-17	26.00	26.00	26.00	26.00	0
2020-08-14	26.00	26.00	26.00	26.00	14,964
2020-08-13	29.50	29.50	26.00	26.00	32,874
2020-08-12	29.50	29.50	29.50	29.50	5,737
2020-08-11	29.50	29.50	29.50	29.50	837
2020-08-10	29.50	28.80	28.80	29.50	85,799
2020-08-07	29.50	29.50	29.50	29.50	119,602
2020-08-06	27.50	29.00	27.50	28.50	116,685
2020-08-05	26.00	27.50	26.00	27.50	68,580
2020-08-04	27.50	27.50	26.00	26.00	26,726
2020-08-03	27.50	27.50	27.50	27.50	0
2020-07-31	27.50	27.50	27.50	27.50	0
2020-07-30	27.50	27.50	27.50	27.50	0
2020-07-29	27.50	27.50	27.50	27.50	0
2020-07-28	27.50	27.50	27.50	27.50	0
2020-07-27	29.00	29.00	27.50	27.50	3,504,192
2020-07-24	29.00	29.00	29.00	29.00	0
2020-07-23	29.00	29.00	29.00	29.00	1,000
2020-07-22	29.00	29.00	29.00	29.00	0
2020-07-21	29.00	29.00	29.00	29.00	0
2020-07-20	29.00	29.00	25.00	29.00	0
2020-07-17	29.00	29.00	29.00	29.00	0
2020-07-16	29.00	29.00	29.00	29.00	0
2020-07-15	28.50	29.00	28.50	29.00	20,000
2020-07-14	28.50	28.50	28.50	28.50	0
2020-07-13	28.50	27.00	27.00	28.50	2,000,000
2020-07-10	28.50	28.50	28.50	28.50	0
2020-07-09	28.50	28.50	28.50	28.50	0
2020-07-08	28.50	28.50	28.50	28.50	0
2020-07-07	28.50	28.50	28.50	28.50	0
2020-07-06	28.50	28.50	28.50	28.50	0
2020-07-03	28.50	28.50	28.50	28.50	0
2020-07-02	28.50	28.50	28.50	28.50	0
2020-07-01	28.50	28.50	28.50	28.50	0
2020-06-30	28.50	28.50	28.50	28.50	0
2020-06-29	28.50	28.50	28.50	28.50	0
2020-06-26	28.50	28.50	28.50	28.50	0
2020-06-25	28.50	28.50	28.50	28.50	0
2020-06-24	28.50	28.50	28.50	28.50	0
2020-06-23	28.50	28.50	28.50	28.50	0
2020-06-22	28.50	28.00	28.00	28.50	500
2020-06-19	28.50	28.50	28.50	28.50	0
2020-06-18	28.50	28.50	28.50	28.50	0
2020-06-17	28.50	28.50	28.50	28.50	1,000
2020-06-16	28.50	28.50	28.50	28.50	0
2020-06-15	28.50	28.50	28.50	28.50	0
2020-06-12	28.00	28.00	28.00	28.50	710,000
2020-06-11	28.50	28.00	28.00	28.50	10,000
2020-06-10	28.00	28.50	28.00	28.50	14,614
2020-06-09	28.00	28.00	28.00	28.00	0
2020-06-08	28.00	28.00	28.00	28.00	324
2020-06-05	28.00	28.00	28.00	28.00	0
2020-06-04	28.00	28.00	28.00	28.00	0
2020-06-03	28.00	28.00	28.00	28.00	0
2020-06-02	27.00	27.00	27.00	27.00	4,161
2020-06-01	27.00	27.00	27.00	27.00	3,561
2020-05-29	27.00	27.00	27.00	27.00	324
2020-05-28	27.00	27.00	27.00	27.00	1,000
2020-05-27	27.00	27.00	27.00	27.00	0
2020-05-26	28.50	28.00	27.20	27.00	16,188
2020-05-22	28.50	28.50	28.50	28.50	0
2020-05-21	30.00	28.00	28.00	28.50	31,000
2020-05-20	27.50	27.50	27.50	27.50	0
2020-05-19	27.50	27.50	27.50	27.50	0
2020-05-18	23.50	27.50	23.50	27.50	7,826
2020-05-15	19.50	19.50	19.50	19.50	1,000
2020-05-14	19.50	19.50	19.50	19.50	0
2020-05-13	19.50	19.50	19.50	19.50	0
2020-05-12	19.50	19.50	19.50	19.50	0
2020-05-11	19.50	19.50	19.50	19.50	3,589
2020-05-07	19.50	19.50	19.50	19.50	0
2020-05-06	19.50	19.50	19.50	19.50	0
2020-05-05	19.50	19.50	19.50	19.50	0
2020-05-04	19.50	19.50	19.50	19.50	0
2020-05-01	19.50	19.50	19.50	19.50	0
2020-04-30	19.50	19.50	19.50	19.50	0
2020-04-29	19.50	19.50	19.50	19.50	0
2020-04-28	19.50	19.50	19.50	19.50	0
2020-04-27	19.50	19.50	19.50	19.50	0
2020-04-24	19.50	19.50	19.50	19.50	0
2020-04-23	19.50	19.50	19.50	19.50	3,313
2020-04-22	19.50	19.50	19.50	19.50	1,620
2020-04-21	19.50	19.50	19.50	19.50	0
2020-04-20	19.50	19.50	19.50	19.50	0
2020-04-17	19.50	19.50	19.50	19.50	0
2020-04-16	19.50	19.50	19.50	19.50	0
2020-04-15	19.50	19.50	19.50	19.50	0
2020-04-14	19.50	19.50	19.50	19.50	0
2020-04-10	19.50	19.50	19.50	19.50	0
2020-04-09	19.50	19.50	19.50	19.50	2,000
2020-04-08	19.50	19.50	19.50	19.50	0
2020-04-07	19.50	19.50	19.50	19.50	0
2020-04-06	19.50	19.50	19.50	19.50	0
2020-04-03	22.50	22.50	19.50	22.50	4,219
2020-04-03	22.50	22.50	19.50	19.50	4,219
2020-04-02	24.00	22.50	22.50	22.50	0
2020-04-02	24.00	24.00	22.50	24.00	0
2020-04-01	24.00	24.00	24.00	24.00	0
2020-04-01	24.00	24.00	24.00	24.00	0
2020-03-31	24.00	24.00	24.00	24.00	0
2020-03-30	24.00	24.00	24.00	24.00	0
2020-03-27	24.00	24.00	24.00	24.00	0
2020-03-26	24.00	24.00	24.00	24.00	0
2020-03-25	24.00	24.00	24.00	24.00	0
2020-03-24	24.00	24.00	24.00	24.00	0
2020-03-23	24.00	24.00	24.00	24.00	0
2020-03-20	24.00	24.00	24.00	24.00	0
2020-03-19	24.00	24.00	24.00	24.00	0
2020-03-18	24.00	24.00	24.00	24.00	0
2020-03-17	24.00	24.00	24.00	24.00	0
2020-03-16	24.00	24.00	24.00	24.00	0
2020-03-13	24.00	24.00	24.00	24.00	0
2020-03-12	24.00	24.00	24.00	24.00	0
2020-03-11	24.00	24.00	24.00	24.00	0
2020-03-10	24.00	24.00	24.00	24.00	0
2020-03-09	24.00	24.00	24.00	24.00	0
2020-03-06	24.00	24.00	24.00	24.00	0
2020-03-05	24.00	24.00	24.00	24.00	0
2020-03-04	24.00	24.00	24.00	24.00	0
2020-03-03	27.50	27.50	24.00	27.50	0
2020-03-02	27.50	27.50	27.50	27.50	0
2020-02-28	27.50	27.50	27.50	27.50	0
2020-02-27	27.50	27.50	27.50	27.50	0
2020-02-26	27.50	27.50	27.50	27.50	0
2020-02-25	27.50	27.50	27.50	27.50	0
2020-02-24	27.50	27.50	27.50	27.50	0
2020-02-21	27.50	27.50	27.50	27.50	0
2020-02-20	27.50	27.50	27.50	27.50	0
2020-02-19	29.00	29.00	27.50	27.50	3,150
2020-02-18	29.00	29.00	29.00	29.00	0
2020-02-17	29.00	29.00	29.00	29.00	0
2020-02-14	29.00	29.00	29.00	29.00	6,000
2020-02-13	29.00	29.00	29.00	29.00	0
2020-02-12	29.00	29.00	29.00	29.00	0
2020-02-11	29.00	29.00	29.00	29.00	1,000
2020-02-10	29.00	29.00	29.00	29.00	0
2020-02-07	28.00	28.50	28.00	28.50	0
2020-02-06	28.00	28.00	28.00	28.00	0
2020-02-05	28.00	27.20	27.20	28.00	450
2020-02-04	30.50	30.50	28.00	28.00	7,528
2020-02-03	30.50	30.50	30.50	30.50	0
2020-01-31	30.50	30.50	30.50	30.50	0
2020-01-30	29.50	30.50	28.00	30.50	0
2020-01-29	30.50	30.50	30.50	30.50	0
2020-01-28	34.00	34.00	30.50	30.50	6,227
2020-01-27	34.00	34.00	34.00	34.00	0
2020-01-24	34.00	34.00	34.00	34.00	0
2020-01-23	34.00	34.00	34.00	34.00	0
2020-01-22	35.00	35.00	34.00	34.00	11,000
2020-01-21	35.00	35.00	35.00	35.00	10,280
2020-01-20	35.00	35.00	35.00	35.00	0
2020-01-17	35.00	35.00	35.00	35.00	62
2020-01-16	35.00	35.00	35.00	35.00	0
2020-01-15	35.00	35.00	35.00	35.00	0
2020-01-14	35.00	36.00	35.00	35.00	19,500
2020-01-13	34.00	36.00	34.00	36.00	5,000
2020-01-10	34.00	34.00	34.00	34.00	0
2020-01-09	34.00	34.00	34.00	34.00	10,000
2020-01-08	35.00	35.00	34.00	34.00	0
2020-01-07	24.00	35.00	24.00	35.00	27,293
2020-01-06	20.00	23.50	20.00	23.50	11,663
2020-01-03	19.50	20.00	19.50	20.00	3,608
2020-01-02	19.50	19.50	19.50	19.50	0
2020-01-01	19.50	19.50	19.50	19.50	0
2019-12-31	19.50	19.50	19.50	19.50	0
2019-12-30	19.50	19.50	19.50	19.50	0
2019-12-27	19.50	19.50	19.50	19.50	0
2019-12-25	19.50	19.50	19.50	19.50	0
2019-12-24	19.50	19.50	19.50	19.50	0
2019-12-23	18.00	19.50	18.00	19.50	0
2019-12-20	18.00	18.00	18.00	18.00	0
2019-12-19	18.50	19.00	19.00	18.00	27,000
2019-12-18	23.50	23.50	18.50	18.50	62,000
2019-12-17	23.50	23.50	23.50	23.50	0
2019-12-16	23.50	23.50	23.50	23.50	0
2019-12-13	23.50	23.50	23.50	23.50	0
2019-12-12	23.50	23.50	23.50	23.50	0
2019-12-11	23.50	23.50	23.50	23.50	0
2019-12-10	23.50	23.50	23.50	23.50	0
2019-12-09	23.50	23.50	23.50	23.50	0
2019-12-06	23.50	23.50	23.50	23.50	0
2019-12-05	23.50	23.50	23.50	23.50	0
2019-12-04	23.50	23.50	23.50	23.50	0
2019-12-03	23.50	23.50	23.50	23.50	0
2019-12-02	23.50	23.50	23.50	23.50	0
2019-11-29	23.50	23.50	23.50	23.50	0
2019-11-28	23.50	23.50	23.50	23.50	0
2019-11-27	23.50	23.50	23.50	23.50	0
2019-11-26	23.50	23.50	23.50	23.50	0
2019-11-25	23.50	23.50	23.50	23.50	0
2019-11-22	23.50	23.50	23.50	23.50	0
2019-11-21	23.50	23.50	23.50	23.50	0
2019-11-20	23.50	23.50	23.50	23.50	0
2019-11-19	23.50	23.50	23.50	23.50	0
2019-11-18	23.50	23.50	23.50	23.50	0
2019-11-15	23.50	23.50	23.50	23.50	0
2019-11-14	23.50	23.50	23.50	23.50	0
2019-11-13	23.50	23.50	23.50	23.50	0
2019-11-12	23.50	23.50	23.50	23.50	0
2019-11-11	23.50	23.50	23.50	23.50	0
2019-11-08	23.50	23.50	23.50	23.50	0
2019-11-07	23.50	24.00	24.00	23.50	18,000
2019-11-06	23.50	23.50	23.50	23.50	0
2019-11-05	23.50	23.50	20.00	23.50	0
2019-11-04	23.50	24.00	24.00	23.50	2,170
2019-11-01	23.50	23.50	23.50	23.50	0
2019-10-31	23.50	23.50	23.50	23.50	0
2019-10-30	23.50	23.50	23.50	23.50	0
2019-10-29	23.50	24.00	24.00	23.50	3,027
2019-10-28	23.50	23.50	23.50	23.50	0
2019-10-25	23.50	23.50	23.50	23.50	0
2019-10-24	23.50	24.00	24.00	23.50	10,000
2019-10-23	24.00	24.00	24.00	24.00	0
2019-10-22	24.00	24.00	24.00	24.00	90,000
2019-10-21	24.00	24.00	24.00	24.00	0
2019-10-18	24.00	24.00	24.00	24.00	0
2019-10-17	24.00	24.00	24.00	24.00	0
2019-10-16	24.00	24.00	24.00	24.00	0
2019-10-15	24.00	24.00	24.00	24.00	0
2019-10-14	24.00	24.00	24.00	24.00	0
2019-10-11	24.00	24.00	24.00	24.00	0
2019-10-10	24.00	24.00	24.00	24.00	0
2019-10-09	24.00	24.00	24.00	24.00	0
2019-10-08	25.00	25.00	25.00	25.00	0
2019-10-07	27.50	27.50	25.00	25.00	10,000
2019-10-04	30.00	30.00	27.50	27.50	0
2019-10-03	30.00	30.00	30.00	30.00	0
2019-10-02	30.00	30.00	30.00	30.00	0
2019-10-01	30.00	30.00	30.00	30.00	0
2019-09-30	30.00	30.00	30.00	30.00	0
2019-09-27	30.00	30.00	30.00	30.00	0
2019-09-26	30.00	30.00	30.00	30.00	0
2019-09-25	30.00	30.00	30.00	30.00	0
2019-09-24	30.00	30.00	30.00	30.00	0
2019-09-23	30.00	30.00	30.00	30.00	0
2019-09-20	30.00	30.00	30.00	30.00	0
2019-09-19	30.00	30.00	30.00	30.00	0
2019-09-18	30.00	30.00	30.00	30.00	193
2019-09-17	30.00	30.00	30.00	30.00	0
2019-09-16	30.00	30.00	30.00	30.00	10,000
2019-09-13	30.00	30.00	30.00	30.00	0
2019-09-12	30.00	30.00	30.00	30.00	0
2019-09-11	30.00	30.00	30.00	30.00	0
2019-09-10	30.00	30.00	30.00	30.00	0
2019-09-09	27.50	30.00	30.00	30.00	2,803
2019-09-06	30.00	30.00	30.00	30.00	0
2019-09-05	30.00	30.00	30.00	30.00	0
2019-09-04	30.00	30.00	30.00	30.00	0
2019-09-03	32.50	32.00	32.00	30.00	14,000
2019-09-02	32.50	32.00	32.00	32.50	2,000
2019-08-30	32.50	32.50	32.50	32.50	0
2019-08-29	32.50	32.50	32.50	32.50	0
2019-08-28	32.50	32.50	30.00	32.50	0
2019-08-27	32.50	32.50	32.50	32.50	0
2019-08-23	32.50	32.50	32.50	32.50	0
2019-08-22	32.50	32.50	32.50	32.50	0
2019-08-21	32.50	34.00	34.00	32.50	10,000
2019-08-20	34.00	34.00	34.00	34.00	0
2019-08-19	35.00	35.00	34.00	34.00	0
2019-08-16	40.00	40.00	40.00	40.00	0
2019-08-15	40.00	40.00	40.00	40.00	0
2019-08-14	40.00	40.00	30.00	40.00	0
2019-08-13	40.00	40.00	40.00	40.00	0
2019-08-12	40.00	40.00	40.00	40.00	0
2019-08-09	40.00	40.00	40.00	40.00	0
2019-08-08	40.00	40.00	40.00	40.00	0
2019-08-07	40.00	40.00	40.00	40.00	0
2019-08-06	40.00	40.00	40.00	40.00	0
2019-08-05	40.00	40.00	40.00	40.00	0
2019-08-02	40.00	36.00	36.00	40.00	3,300,000
2019-08-01	40.00	40.00	40.00	40.00	0
2019-07-31	40.00	40.00	40.00	40.00	0
2019-07-30	40.00	40.00	40.00	40.00	0
2019-07-29	40.00	40.00	40.00	40.00	0
2019-07-26	40.00	40.00	40.00	40.00	0
2019-07-25	40.00	40.00	40.00	40.00	0
2019-07-24	40.00	40.00	40.00	40.00	0
2019-07-23	40.00	40.00	40.00	40.00	0
2019-07-22	40.00	40.00	40.00	40.00	0
2019-07-19	40.00	40.00	40.00	40.00	0
2019-07-18	40.00	40.00	40.00	40.00	0
2019-07-17	40.00	40.00	40.00	40.00	0
2019-07-16	40.00	36.20	36.00	40.00	109,999
2019-07-15	40.00	40.00	40.00	40.00	0
2019-07-12	40.00	40.00	40.00	40.00	0
2019-07-11	40.00	40.00	40.00	40.00	0
2019-07-10	40.00	40.00	40.00	40.00	0
2019-07-09	40.00	40.00	40.00	40.00	0
2019-07-08	40.00	40.00	40.00	40.00	0
2019-07-05	40.00	40.00	40.00	40.00	0
2019-07-04	40.00	40.00	40.00	40.00	0
2019-07-03	40.00	40.00	40.00	40.00	0
2019-07-02	40.00	40.00	40.00	40.00	0
2019-07-01	40.00	40.00	40.00	40.00	0
2019-06-28	40.00	40.00	40.00	40.00	0
2019-06-27	40.00	40.00	40.00	40.00	0
2019-06-26	40.00	40.00	40.00	40.00	0
2019-06-25	40.00	40.00	40.00	40.00	0
2019-06-24	40.00	40.00	30.00	40.00	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	0.53	0.53	0.50	0.50	5,000
2019-06-14	0.53	0.53	0.53	0.53	5,000
2019-06-13	0.53	0.53	0.53	0.53	0
2019-06-12	0.53	0.53	0.53	0.53	0
2019-06-11	0.53	0.53	0.53	0.53	0
2019-06-10	0.53	0.53	0.53	0.53	0
2019-06-07	0.53	0.53	0.53	0.53	0
2019-06-06	0.53	0.53	0.53	0.53	0
2019-06-05	0.53	0.53	0.53	0.53	0
2019-06-04	0.53	0.53	0.53	0.53	0
2019-06-03	0.53	0.53	0.53	0.53	18,400
2019-05-31	0.53	0.53	0.53	0.53	0
2019-05-30	0.53	0.53	0.53	0.53	0
2019-05-29	0.53	0.53	0.53	0.53	0
2019-05-28	0.53	0.53	0.53	0.53	0
2019-05-24	0.53	0.53	0.53	0.53	0
2019-05-23	0.53	0.53	0.53	0.53	0
2019-05-22	0.53	0.53	0.53	0.53	0
2019-05-21	0.53	0.53	0.53	0.53	0
2019-05-20	0.53	0.53	0.53	0.53	0
2019-05-17	0.53	0.53	0.53	0.53	0
2019-05-16	0.53	0.53	0.53	0.53	0
2019-05-15	0.53	0.53	0.53	0.53	0
2019-05-14	0.53	0.53	0.53	0.53	0
2019-05-13	0.53	0.53	0.53	0.53	0
2019-05-10	0.53	0.53	0.53	0.53	0
2019-05-09	0.53	0.53	0.45	0.53	0
2019-05-08	0.53	0.53	0.53	0.53	0
2019-05-07	0.53	0.53	0.53	0.53	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