ADES.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-05-20	12.35	12.35	12.35	12.35	0
2021-05-19	12.35	12.35	12.35	12.35	0
2021-05-18	12.35	12.35	12.35	12.35	0
2021-05-17	12.35	12.35	12.35	12.35	0
2021-05-14	12.10	12.10	12.10	12.35	112
2021-05-13	12.35	12.35	12.35	12.35	0
2021-05-12	12.35	12.35	12.35	12.35	0
2021-05-11	12.35	12.35	12.35	12.35	0
2021-05-10	12.35	12.35	12.35	12.35	0
2021-05-07	12.55	12.55	12.35	12.35	1
2021-05-06	12.55	12.55	12.55	12.55	0
2021-05-05	12.55	12.55	12.55	12.55	0
2021-05-04	12.55	12.55	12.55	12.55	0
2021-05-03	12.55	12.55	12.55	12.55	0
2021-04-30	12.55	12.55	12.55	12.55	5
2021-04-29	12.55	12.55	12.55	12.55	0
2021-04-28	12.40	12.40	12.40	12.55	124
2021-04-27	12.40	12.40	12.40	12.55	62
2021-04-26	12.40	12.40	12.40	12.50	3
2021-04-23	12.40	12.40	12.40	12.55	801
2021-04-22	12.50	12.50	12.50	12.45	730
2021-04-21	12.40	12.50	12.40	12.55	1,443
2021-04-20	12.10	12.10	11.60	12.05	573
2021-04-19	12.20	12.20	12.10	12.30	490
2021-04-16	12.20	12.20	12.20	12.30	804
2021-04-15	12.30	12.30	12.30	12.35	752
2021-04-14	12.30	12.30	12.30	12.30	8,801
2021-04-13	12.10	12.10	12.10	12.10	31,569
2021-04-12	12.00	12.10	12.00	12.15	18,533
2021-04-09	12.10	12.10	12.05	12.05	2,771
2021-04-08	12.00	12.00	12.00	12.10	1,456
2021-04-07	12.00	12.00	12.00	12.05	3,229
2021-04-06	12.00	12.00	12.00	12.00	54
2021-04-05	12.05	12.05	12.05	12.05	0
2021-04-02	12.05	12.05	12.05	12.05	0
2021-04-01	12.00	12.00	12.00	12.05	1,818
2021-03-31	11.90	12.20	11.80	12.00	107,998
2021-03-30	11.90	11.90	11.90	11.90	31,916
2021-03-29	12.00	12.00	11.90	12.00	531
2021-03-26	12.00	12.00	11.90	12.05	16,910
2021-03-25	12.00	12.00	11.90	11.95	10,757
2021-03-24	11.90	11.90	11.90	11.90	17,460
2021-03-23	11.90	12.00	11.80	11.85	65,499
2021-03-22	11.80	11.80	11.80	11.85	1,174
2021-03-19	11.90	11.90	11.90	11.90	446
2021-03-18	11.90	11.90	11.90	11.95	161
2021-03-17	12.00	12.00	11.90	11.90	108,232
2021-03-16	11.80	11.90	11.80	11.90	4
2021-03-15	11.80	11.90	11.80	11.80	48,915
2021-03-12	11.90	12.00	11.90	11.90	1,737
2021-03-11	12.00	12.00	11.80	11.85	26,896
2021-03-10	11.70	11.80	11.70	11.85	195,631
2021-03-09	11.90	11.90	11.60	11.60	197,495
2021-03-08	12.00	12.40	11.80	11.90	286,268
2021-03-05	9.00	9.00	9.00	8.95	3,495
2021-03-04	8.90	9.00	8.75	9.00	1,202
2021-03-03	9.03	9.03	8.95	8.95	3,092
2021-03-02	9.20	9.20	9.20	9.03	1,200
2021-03-01	9.05	9.10	8.95	8.85	22,690
2021-02-26	9.25	9.25	9.25	9.15	100
2021-02-25	9.30	9.30	9.30	9.30	100
2021-02-24	9.40	9.40	9.40	9.40	4,000
2021-02-23	9.50	9.50	9.50	9.50	100
2021-02-22	9.10	9.50	9.10	9.50	453
2021-02-19	9.10	9.50	9.10	9.50	2,456
2021-02-18	9.15	9.80	9.15	9.80	5,410
2021-02-17	9.10	9.10	9.10	9.10	200
2021-02-16	9.80	9.80	9.75	9.80	1,605
2021-02-15	9.75	9.75	9.75	9.43	2
2021-02-12	9.30	9.30	9.30	9.30	100
2021-02-11	9.30	9.30	9.30	9.30	100
2021-02-10	9.10	9.45	9.10	9.18	101
2021-02-09	9.25	9.25	9.25	9.25	100
2021-02-08	9.40	9.40	9.23	9.23	0
2021-02-05	9.35	9.40	9.35	9.40	103
2021-02-04	9.30	9.30	9.30	9.30	100
2021-02-03	9.20	9.25	9.10	9.25	1,746
2021-02-02	9.25	9.25	9.25	9.25	100
2021-02-01	9.20	9.30	9.20	9.30	961
2021-01-29	9.60	9.60	9.60	9.40	100
2021-01-28	9.40	9.70	9.40	9.43	1,100
2021-01-27	9.90	9.90	9.58	9.58	0
2021-01-26	9.80	9.95	9.80	9.90	850
2021-01-25	9.80	9.80	9.80	9.80	850
2021-01-22	9.80	9.80	9.80	9.80	100
2021-01-21	9.80	9.80	9.80	9.80	100
2021-01-20	9.80	9.80	9.80	9.80	635
2021-01-19	9.70	9.70	9.70	9.70	100
2021-01-18	9.70	9.70	9.70	9.70	3,600
2021-01-15	9.70	9.70	9.70	9.70	400
2021-01-14	9.80	9.80	9.80	9.80	200
2021-01-13	9.80	9.80	9.80	9.80	200
2021-01-12	9.25	9.85	9.25	9.80	314
2021-01-11	9.95	9.95	9.95	9.95	200
2021-01-08	9.95	9.95	9.95	9.95	302
2021-01-07	9.95	9.95	9.95	9.95	400
2021-01-06	10.00	10.00	10.00	10.00	200
2021-01-05	9.95	9.95	9.95	9.95	794
2021-01-04	10.00	10.00	10.00	10.00	201
2021-01-01	10.00	10.00	10.00	10.00	0
2020-12-31	10.00	10.00	10.00	10.00	200
2020-12-30	10.00	10.00	10.00	10.00	556
2020-12-29	10.00	10.00	9.95	9.95	260
2020-12-28	9.70	9.70	9.70	9.70	0
2020-12-25	9.70	9.70	9.70	9.70	0
2020-12-24	9.70	9.70	9.70	9.70	18,555
2020-12-23	9.70	9.70	9.70	9.70	500
2020-12-22	9.70	9.70	9.70	9.70	510
2020-12-21	9.70	9.70	9.70	9.70	500
2020-12-18	9.25	9.80	9.25	9.80	782
2020-12-17	9.80	9.85	9.65	9.70	9,580
2020-12-16	9.75	9.75	9.75	9.75	500
2020-12-15	9.80	9.80	9.70	9.70	2,954
2020-12-14	9.80	10.00	9.80	10.00	1,433
2020-12-11	9.80	9.80	9.80	9.80	500
2020-12-10	9.70	9.70	9.70	9.70	2,001
2020-12-09	9.60	9.60	9.50	9.50	0
2020-12-08	9.25	9.60	9.25	9.60	1,000
2020-12-07	9.50	9.50	9.50	9.50	1,590
2020-12-04	9.25	9.25	9.25	9.25	500
2020-12-03	9.00	9.00	9.00	9.00	1,090
2020-12-02	9.25	9.25	9.25	9.25	500
2020-12-01	9.25	9.25	9.25	9.25	500
2020-11-30	9.25	9.25	9.25	9.25	500
2020-11-27	9.00	9.25	8.75	9.25	5,533
2020-11-26	9.25	9.50	9.25	9.50	501
2020-11-25	9.25	9.50	9.25	9.50	654
2020-11-24	8.85	9.00	8.85	9.00	612
2020-11-23	9.00	9.00	9.00	9.00	500
2020-11-20	9.00	9.35	8.95	9.00	3,854
2020-11-19	9.35	9.35	9.35	9.35	500
2020-11-18	9.35	9.50	9.35	9.50	501
2020-11-17	9.35	9.35	9.35	9.35	500
2020-11-16	9.40	9.40	9.40	9.40	501
2020-11-13	9.35	9.35	9.35	9.35	500
2020-11-12	9.00	9.45	9.00	9.35	708
2020-11-11	9.40	9.40	9.00	9.35	3,056
2020-11-10	9.50	9.50	9.50	9.50	500
2020-11-09	9.55	9.55	9.50	9.50	3,286
2020-11-06	9.75	9.75	9.75	9.75	500
2020-11-05	9.60	9.60	9.60	9.60	500
2020-11-04	9.55	9.80	9.55	9.80	2,869
2020-11-03	9.80	9.80	9.80	9.80	515
2020-11-02	9.90	10.10	9.70	9.80	10,875
2020-10-30	9.40	9.60	9.40	9.60	1,653
2020-10-29	9.25	9.45	9.25	9.45	1,577
2020-10-28	9.00	9.30	9.00	9.30	2,075
2020-10-27	9.00	9.25	9.00	9.25	1,534
2020-10-26	9.30	9.30	9.30	9.30	1,426,631
2020-10-23	8.90	8.90	8.90	8.90	1,000
2020-10-22	9.00	9.00	8.60	8.90	8,759
2020-10-21	8.90	8.90	8.90	8.90	1,000
2020-10-20	8.90	8.90	8.90	8.90	1,000
2020-10-16	8.60	8.90	8.60	8.90	8,382
2020-10-15	8.65	8.65	8.55	8.60	126,822
2020-10-14	8.70	8.70	8.70	8.70	1,000
2020-10-13	8.80	8.85	8.70	8.70	8,313
2020-10-12	8.85	8.85	8.85	8.85	1,000
2020-10-09	8.85	8.85	8.85	8.85	1,000
2020-10-08	8.85	8.85	8.85	8.85	1,000
2020-10-07	8.90	8.90	8.90	8.90	1,030
2020-10-06	8.80	8.80	8.80	8.80	4,091
2020-10-05	8.85	8.85	8.85	8.85	1,000
2020-10-02	8.90	8.90	8.90	8.90	1,000
2020-10-01	8.90	8.90	8.90	8.90	1,000
2020-09-30	8.90	8.90	8.90	8.90	1,086
2020-09-29	9.00	9.00	9.00	9.00	11,265
2020-09-28	8.85	8.85	8.85	8.85	1,088
2020-09-25	8.60	8.75	8.60	8.70	23,115
2020-09-24	8.80	8.80	8.80	8.80	1,101
2020-09-23	8.90	8.90	8.85	8.85	2,055
2020-09-22	8.95	8.95	8.95	8.95	26
2020-09-21	8.95	8.95	8.95	8.95	40
2020-09-18	8.85	8.85	8.85	8.85	62
2020-09-17	8.85	8.85	8.85	8.85	43
2020-09-16	8.80	9.00	8.80	8.95	920
2020-09-15	8.80	8.80	8.80	8.80	14,041
2020-09-14	8.90	8.90	8.90	8.90	74
2020-09-11	8.95	8.95	8.95	8.95	54
2020-09-10	8.70	8.73	8.70	8.73	0
2020-09-09	8.70	8.70	8.70	8.73	593
2020-09-08	8.68	8.68	8.68	8.68	0
2020-09-07	8.70	8.70	8.70	8.68	492
2020-09-04	8.70	8.70	8.70	8.78	4,356
2020-09-03	8.80	8.80	8.65	8.73	642
2020-09-02	9.15	9.15	8.73	8.73	0
2020-09-01	8.70	9.15	8.65	8.78	1,438
2020-08-28	8.78	8.83	8.78	8.83	0
2020-08-27	8.95	8.95	8.78	8.78	0
2020-08-26	9.25	9.25	9.25	8.95	61
2020-08-25	8.95	8.95	8.93	8.93	0
2020-08-24	9.20	9.20	8.95	8.95	0
2020-08-21	9.15	9.20	9.15	8.90	7,000
2020-08-20	9.15	9.15	9.15	8.68	6,000
2020-08-19	9.25	9.25	9.25	8.70	2,000
2020-08-18	9.10	9.10	9.10	8.78	2,144
2020-08-17	9.15	9.15	9.15	8.98	2,000
2020-08-14	8.80	9.15	8.80	8.85	4,547
2020-08-13	9.20	9.20	9.20	9.05	6,000
2020-08-12	9.20	9.20	9.20	9.03	3,000
2020-08-11	9.30	9.30	9.30	9.05	2,000
2020-08-10	9.35	9.35	9.35	9.13	1,000
2020-08-07	9.05	9.35	9.05	9.20	7,437
2020-08-06	9.25	9.35	9.20	9.18	6,832
2020-08-05	9.50	9.50	9.50	9.35	1,000
2020-08-04	9.25	9.35	9.25	9.28	2,864
2020-08-03	9.35	9.35	9.35	9.28	4,000
2020-07-31	9.25	9.50	9.20	9.28	3,387
2020-07-30	9.40	9.40	9.30	9.30	0
2020-07-29	9.40	9.40	9.35	9.30	9,165
2020-07-28	9.65	9.65	9.40	9.48	2,649
2020-07-27	9.90	9.90	9.90	9.35	2,128
2020-07-24	9.70	9.70	9.70	9.48	2,130
2020-07-23	9.25	9.70	8.70	9.15	14,407
2020-07-22	9.70	9.70	9.70	9.48	1,030
2020-07-21	9.70	9.70	9.70	9.45	1,000
2020-07-20	9.70	9.70	9.45	9.45	0
2020-07-17	9.70	9.70	9.70	9.45	1,000
2020-07-16	9.70	9.70	9.70	9.50	1,000
2020-07-15	9.70	9.70	9.70	9.48	1,000
2020-07-14	9.70	9.70	9.70	9.50	1,000
2020-07-13	9.70	9.70	9.70	9.50	1,000
2020-07-10	9.65	9.70	9.65	9.43	1,028,500
2020-07-09	9.70	9.70	9.70	9.48	1,000
2020-07-08	9.55	9.70	9.50	9.50	7,873
2020-07-07	9.75	9.75	9.70	9.63	32,366
2020-07-06	9.75	9.75	9.70	9.78	27,578
2020-07-03	9.75	9.75	9.75	9.63	5,000
2020-07-02	9.75	9.75	9.75	9.73	5,000
2020-07-01	9.75	9.75	9.75	9.75	30,000
2020-06-30	9.80	9.80	9.75	9.75	7,407
2020-06-29	9.80	9.80	9.75	9.75	0
2020-06-26	9.30	9.70	9.30	9.50	920
2020-06-25	9.80	9.80	9.80	9.70	155
2020-06-24	9.80	9.80	9.60	9.65	205
2020-06-23	9.35	9.75	9.35	9.65	2,195,363
2020-06-22	9.80	9.80	9.80	9.55	5,000
2020-06-19	9.80	9.80	9.80	9.40	5,000
2020-06-18	9.70	9.70	9.70	9.40	5,000
2020-06-17	9.60	9.60	9.30	9.30	0
2020-06-16	9.60	9.60	9.60	9.30	5,007
2020-06-15	9.50	9.50	9.50	9.20	5,900
2020-06-12	9.05	9.50	9.05	9.25	4,754
2020-06-11	9.50	9.50	9.50	9.25	7,000
2020-06-10	9.70	10.00	8.45	8.90	68,874
2020-06-09	9.90	10.00	9.90	9.80	12,400
2020-06-08	10.00	10.00	10.00	9.85	567
2020-06-05	9.80	9.80	9.80	9.75	200
2020-06-04	9.75	9.75	9.75	9.75	0
2020-06-03	9.75	9.80	9.75	9.75	40,000
2020-06-02	9.80	9.80	9.80	9.75	9,178
2020-06-01	10.00	10.00	9.73	9.73	65,000
2020-05-29	9.65	9.65	9.65	9.65	0
2020-05-28	9.75	9.75	9.75	9.65	450
2020-05-27	9.45	9.45	9.45	9.45	7
2020-05-26	9.50	9.50	9.50	9.45	53
2020-05-22	9.40	9.40	9.40	9.40	0
2020-05-21	9.50	9.50	9.50	9.40	525
2020-05-20	9.45	9.45	9.45	9.33	75
2020-05-19	9.20	9.80	9.00	9.25	42,972
2020-05-18	8.55	8.70	8.45	8.60	3,500
2020-05-15	8.68	8.68	8.68	8.68	0
2020-05-14	8.68	8.68	8.68	8.68	12
2020-05-13	8.68	8.68	8.68	8.68	0
2020-05-12	8.68	8.68	8.68	8.68	0
2020-05-11	8.73	8.73	8.68	8.68	0
2020-05-07	8.80	8.80	8.80	8.73	344,000
2020-05-06	8.70	8.70	8.65	8.65	0
2020-05-05	8.70	8.75	8.70	8.70	16,000
2020-05-04	8.70	8.70	8.70	8.73	652
2020-04-30	8.85	8.90	8.80	8.83	61,636
2020-04-29	8.85	8.85	8.85	8.83	66,952
2020-04-28	8.75	8.75	8.75	8.65	3,000
2020-04-27	8.70	8.70	8.70	8.65	1,365
2020-04-24	8.65	8.65	8.65	8.60	3,105
2020-04-23	8.60	8.60	8.60	8.60	1,000
2020-04-22	8.55	8.65	8.55	8.50	5,526
2020-04-21	8.60	8.60	8.60	8.50	10,000
2020-04-20	8.20	8.20	8.20	8.73	43,990
2020-04-17	8.35	8.40	8.35	8.58	1,228
2020-04-16	8.80	8.80	8.80	8.50	0
2020-04-15	8.30	8.50	8.30	8.50	0
2020-04-14	8.85	8.85	8.70	8.50	2,190
2020-04-10	8.50	8.50	8.50	8.50	0
2020-04-09	8.50	8.50	8.50	8.50	0
2020-04-08	8.30	8.50	8.30	8.53	76,379
2020-04-07	8.30	8.75	8.30	8.50	20,382
2020-04-06	8.75	8.75	8.50	8.63	17,069
2020-04-03	8.60	8.60	8.60	8.60	0
2020-04-03	8.50	8.55	8.50	8.63	17,469
2020-04-02	8.75	8.75	8.75	8.60	414
2020-04-02	8.75	8.75	8.75	8.63	414
2020-04-01	8.75	8.63	8.63	8.63	0
2020-04-01	8.75	8.75	8.63	8.63	0
2020-03-31	8.50	8.50	8.50	8.63	989
2020-03-30	8.45	8.50	8.45	8.50	1,341
2020-03-27	8.70	8.70	8.70	8.70	3
2020-03-26	8.70	8.70	8.70	8.83	378
2020-03-25	8.60	8.60	8.60	8.60	0
2020-03-24	8.80	8.80	8.45	8.98	3,674
2020-03-23	8.65	8.65	8.60	8.83	2,705
2020-03-20	8.80	8.83	8.80	8.83	0
2020-03-19	9.00	9.00	8.95	9.08	5,172
2020-03-18	9.05	9.05	9.00	8.75	5,363
2020-03-17	9.25	9.80	8.80	9.13	96,479
2020-03-16	8.95	9.40	8.95	9.43	15,813
2020-03-13	8.80	9.75	8.40	8.85	26,363
2020-03-12	9.20	9.55	8.05	9.53	55,484
2020-03-11	9.40	9.40	9.40	9.53	1,000
2020-03-10	9.70	9.70	9.70	9.70	14,986
2020-03-09	10.90	10.90	9.90	11.10	6,443
2020-03-06	11.20	11.20	11.10	11.10	1,000
2020-03-05	11.40	11.40	11.30	11.40	1,548
2020-03-04	11.40	11.50	11.30	11.45	24,857
2020-03-03	11.60	11.70	11.50	11.55	15,597
2020-03-02	11.70	11.70	11.50	11.45	5,274
2020-02-28	11.80	11.80	11.80	11.60	500
2020-02-27	12.00	12.00	11.80	12.05	7,782
2020-02-26	12.05	12.05	12.05	12.05	0
2020-02-25	11.95	11.95	11.95	11.95	0
2020-02-24	12.10	12.10	12.00	12.05	3,625
2020-02-21	11.90	12.10	11.90	12.05	5,051
2020-02-20	11.90	11.90	11.90	11.90	211
2020-02-19	11.70	11.85	11.70	11.85	0
2020-02-18	11.50	11.70	11.50	11.70	1,330
2020-02-17	11.90	11.90	11.90	11.95	5,100
2020-02-14	11.90	11.90	11.90	11.90	55
2020-02-13	11.85	11.90	11.85	11.90	0
2020-02-12	11.80	11.80	11.80	11.85	1,000
2020-02-11	11.70	11.70	11.70	11.70	0
2020-02-10	11.50	11.70	11.50	11.70	270
2020-02-07	11.50	11.50	11.50	11.70	1,729
2020-02-06	11.70	11.70	11.50	11.70	53,681
2020-02-05	11.90	11.90	11.50	11.75	379
2020-02-04	11.80	11.80	11.80	11.75	800
2020-02-03	11.50	11.60	11.40	11.75	223,720
2020-01-31	11.60	11.60	11.60	11.60	0
2020-01-30	11.60	11.60	11.50	11.60	517
2020-01-29	11.60	11.60	11.60	11.60	2,000
2020-01-28	11.80	11.80	11.30	11.50	17,598
2020-01-27	12.00	12.00	11.80	11.90	201
2020-01-24	11.90	11.90	11.90	11.95	4
2020-01-23	12.00	12.00	11.80	11.90	50,028
2020-01-22	12.10	12.10	11.90	12.10	526
2020-01-21	12.20	12.20	12.00	12.05	1,141
2020-01-20	12.20	12.20	12.20	12.35	139
2020-01-17	12.20	12.20	12.20	12.35	73
2020-01-16	12.20	12.20	12.20	12.35	98
2020-01-15	12.20	12.20	12.20	12.35	175
2020-01-14	12.20	12.20	12.20	12.30	251
2020-01-13	12.40	12.40	12.20	12.30	443
2020-01-10	12.30	12.35	12.30	12.35	0
2020-01-09	12.40	12.40	12.40	12.30	22,950
2020-01-08	12.50	12.50	12.50	12.45	948
2020-01-07	12.50	12.50	12.30	12.45	12,111
2020-01-06	12.80	12.90	12.30	12.40	3,548
2020-01-03	12.60	12.90	12.40	12.50	2,045
2020-01-02	12.10	12.70	12.10	12.45	9,617
2020-01-01	11.70	11.85	11.70	11.85	0
2019-12-31	11.70	12.70	11.40	11.85	100,578
2019-12-30	11.30	11.50	11.30	11.60	206,481
2019-12-27	11.30	11.35	11.30	11.35	0
2019-12-25	11.30	11.40	11.30	11.40	0
2019-12-24	11.30	11.50	11.20	11.40	215,738
2019-12-23	11.30	11.30	11.30	11.40	70,522
2019-12-20	11.30	11.30	11.30	11.30	0
2019-12-19	11.50	11.50	11.50	11.30	10
2019-12-18	11.40	11.50	11.40	11.30	1,768
2019-12-17	11.10	11.30	11.10	11.25	2,888
2019-12-16	11.30	11.50	11.30	11.35	84,894
2019-12-13	11.30	11.30	11.30	11.30	0
2019-12-12	11.30	11.40	11.00	11.40	67,954
2019-12-11	11.90	11.90	11.00	11.35	87,420
2019-12-10	11.70	11.80	11.70	11.75	9,757
2019-12-09	12.10	12.10	11.60	11.65	3,453
2019-12-06	11.70	11.70	11.70	11.75	200
2019-12-05	11.80	11.80	11.75	11.75	50,000
2019-12-04	11.60	11.90	11.60	11.75	21,032
2019-12-03	11.80	12.10	11.80	11.80	23,148
2019-12-02	12.10	12.20	12.10	11.90	15,399
2019-11-29	12.40	12.50	12.30	12.00	90,931
2019-11-28	12.15	12.15	12.15	12.15	0
2019-11-27	12.10	12.15	12.10	12.15	0
2019-11-26	12.60	12.60	12.30	12.10	30,300
2019-11-25	12.50	12.50	12.50	12.40	25
2019-11-22	12.60	12.65	12.60	12.65	0
2019-11-21	12.80	12.80	12.60	12.60	0
2019-11-20	12.80	12.80	12.80	12.60	100
2019-11-19	12.60	12.80	12.50	12.60	1,104
2019-11-18	13.00	13.00	13.00	12.80	30
2019-11-15	12.70	12.70	12.70	12.70	0
2019-11-14	12.70	12.70	12.70	12.70	0
2019-11-13	12.70	12.70	12.70	12.70	0
2019-11-12	12.70	12.70	12.70	12.70	0
2019-11-11	12.70	12.70	12.70	12.70	8
2019-11-08	12.60	12.60	12.60	12.70	450
2019-11-07	13.00	13.00	13.00	12.70	50
2019-11-06	12.80	12.80	12.80	12.70	9,000
2019-11-05	13.00	13.10	12.80	12.70	23,172
2019-11-04	13.10	13.10	12.80	12.90	1,336
2019-11-01	13.00	13.00	12.80	12.80	0
2019-10-31	13.00	13.00	13.00	12.80	200
2019-10-30	13.00	13.00	13.00	12.80	500
2019-10-29	13.00	13.00	12.80	12.80	0
2019-10-28	13.00	13.00	13.00	12.80	2,593
2019-10-25	13.00	13.00	13.00	12.80	500
2019-10-24	13.00	13.00	13.00	12.80	500
2019-10-23	13.00	13.00	13.00	12.80	500
2019-10-22	13.00	13.00	13.00	12.80	500
2019-10-21	13.00	13.00	13.00	12.80	500
2019-10-18	13.00	13.00	13.00	12.80	500
2019-10-17	13.00	13.00	13.00	12.80	500
2019-10-16	13.00	13.00	13.00	12.80	91,584
2019-10-15	13.00	13.00	13.00	12.80	500
2019-10-14	13.00	13.00	13.00	12.80	500
2019-10-11	13.00	13.00	13.00	12.85	803
2019-10-10	13.00	13.00	13.00	12.85	1,500
2019-10-09	13.00	13.40	13.00	13.10	8,769
2019-10-08	13.50	13.50	13.50	13.35	300
2019-10-07	13.50	13.55	13.50	13.55	0
2019-10-04	13.45	13.50	13.45	13.50	0
2019-10-03	13.60	13.60	13.45	13.45	0
2019-10-02	13.50	13.80	13.50	13.60	3,000
2019-10-01	13.40	13.40	13.40	13.20	3,000
2019-09-30	13.20	13.30	13.00	13.25	8,362
2019-09-27	12.80	13.20	12.60	13.00	20,136
2019-09-26	12.90	12.90	12.90	12.90	5,741
2019-09-25	12.75	12.75	12.75	12.75	0
2019-09-24	12.70	12.70	12.70	12.75	6,921
2019-09-23	12.80	12.80	12.75	12.75	0
2019-09-20	12.90	12.90	12.80	12.80	10,000
2019-09-19	12.80	12.80	12.80	12.90	5,282
2019-09-18	12.85	12.85	12.85	12.85	0
2019-09-17	13.00	13.00	12.85	12.85	0
2019-09-16	12.90	13.10	12.60	12.85	38,711
2019-09-13	12.75	12.80	12.75	12.80	0
2019-09-12	12.80	12.80	12.75	12.75	0
2019-09-11	12.60	13.00	12.60	12.80	214
2019-09-10	13.10	13.10	13.10	13.00	241
2019-09-09	12.95	12.95	12.95	12.95	0
2019-09-06	13.05	13.05	12.95	12.95	0
2019-09-05	13.00	13.00	13.00	13.05	1,000
2019-09-04	13.30	13.30	13.20	13.20	0
2019-09-03	13.20	13.20	13.20	13.30	250
2019-09-02	13.20	13.30	13.20	13.30	19,680
2019-08-30	13.40	13.60	13.40	13.35	2,963
2019-08-29	13.60	13.60	13.60	13.60	670
2019-08-28	13.30	13.60	13.30	13.60	0
2019-08-27	13.40	13.40	13.40	13.30	1,000
2019-08-23	13.40	13.40	13.40	13.40	0
2019-08-22	13.40	13.40	13.40	13.40	0
2019-08-21	13.30	13.30	13.30	13.40	1,899
2019-08-20	13.30	13.30	13.20	13.20	7,399
2019-08-19	13.70	13.70	13.50	13.40	3,000
2019-08-16	13.50	14.00	13.50	13.75	40,384
2019-08-15	13.35	13.35	13.25	13.25	0
2019-08-14	13.40	13.40	13.35	13.35	0
2019-08-13	13.40	13.40	13.40	13.40	0
2019-08-12	13.35	13.40	13.35	13.40	0
2019-08-09	13.35	13.35	13.35	13.35	0
2019-08-08	13.35	13.35	13.35	13.35	0
2019-08-07	13.60	13.60	13.60	13.35	172
2019-08-06	13.35	13.35	13.35	13.35	0
2019-08-05	13.35	13.35	13.35	13.35	0
2019-08-02	13.40	13.40	13.35	13.35	0
2019-08-01	13.60	13.60	13.40	13.40	0
2019-07-31	13.40	13.60	13.40	13.50	12,012
2019-07-30	13.60	13.60	13.60	13.35	1,000
2019-07-29	13.60	13.60	13.35	13.35	0
2019-07-26	13.75	13.75	13.60	13.60	0
2019-07-25	13.70	13.75	13.70	13.75	0
2019-07-24	13.75	13.75	13.70	13.70	0
2019-07-23	13.75	13.75	13.75	13.75	0
2019-07-22	13.70	13.70	13.70	13.75	14,618
2019-07-19	13.60	14.00	13.60	13.80	6,950
2019-07-18	13.75	13.80	13.75	13.80	0
2019-07-17	14.10	14.10	14.10	13.75	1,284
2019-07-16	14.00	14.00	14.00	13.85	200
2019-07-15	14.00	14.00	14.00	13.75	10,910
2019-07-12	13.85	13.85	13.75	13.75	0
2019-07-11	13.85	13.85	13.85	13.85	0
2019-07-10	14.00	14.00	14.00	13.85	32,828
2019-07-09	13.70	13.85	13.70	13.85	0
2019-07-08	13.70	13.70	13.70	13.70	8,860
2019-07-05	13.70	13.70	13.55	13.55	0
2019-07-04	13.50	13.60	13.50	13.70	164,998
2019-07-03	13.50	13.50	13.50	13.65	46,348
2019-07-02	13.50	13.70	13.40	13.35	121,300
2019-07-01	13.80	13.80	13.70	13.60	2,237
2019-06-28	13.90	14.00	13.90	13.60	4,718
2019-06-27	13.70	13.70	13.70	13.60	1,250
2019-06-26	13.65	13.65	13.65	13.65	0
2019-06-25	13.65	13.65	13.65	13.65	0
2019-06-24	13.75	13.75	13.65	13.65	0
2019-06-21	13.70	13.70	13.70	13.75	3,800
2019-06-20	13.80	13.80	13.80	13.75	1,090
2019-06-19	13.70	13.90	13.70	13.90	0
2019-06-18	13.80	14.20	13.70	13.95	510
2019-06-17	14.30	14.30	14.30	14.00	10
2019-06-14	13.80	13.80	13.70	14.05	100
2019-06-13	13.90	13.90	13.90	14.05	100
2019-06-12	13.85	13.85	13.80	13.80	0
2019-06-11	14.00	14.00	14.00	13.85	3
2019-06-10	13.70	13.90	13.70	14.00	3,740
2019-06-07	14.10	14.10	14.10	13.90	2
2019-06-06	14.10	14.10	14.10	13.90	1
2019-06-05	14.00	14.10	13.80	13.95	7,616
2019-06-04	13.95	13.95	13.90	13.90	0
2019-06-03	14.20	14.20	13.80	13.95	200
2019-05-31	14.05	14.05	14.05	14.05	0
2019-05-30	14.00	14.00	14.00	14.05	1,518
2019-05-29	14.05	14.10	14.05	14.10	0
2019-05-28	14.00	14.20	14.00	14.05	39,953
2019-05-24	14.10	14.25	14.10	14.25	0
2019-05-23	14.00	14.00	14.00	14.10	94
2019-05-22	14.20	14.20	14.20	14.10	4,589
2019-05-21	14.20	14.20	14.20	14.10	8,846
2019-05-20	14.10	14.10	14.10	14.10	0
2019-05-17	14.15	14.15	14.10	14.10	0
2019-05-16	14.15	14.15	14.15	14.15	0
2019-05-15	14.30	14.30	14.30	14.15	465
2019-05-14	14.00	14.00	14.00	14.15	41,995
2019-05-13	14.00	14.00	14.00	14.15	8,016
2019-05-10	14.00	14.00	14.00	14.10	1
2019-05-09	14.00	14.00	14.00	14.15	4,700
2019-05-08	14.00	14.00	14.00	14.10	314
2019-05-07	14.00	14.00	14.00	14.15	5,300
2019-05-03	14.40	14.40	14.40	14.45	6,800

Share	Price	Change
Ondine Biomed (OBI)	6.50	26.83%
Fletcher King (FLK)	43.50	24.29%
Angle (AGL)	17.00	23.64%
Ceps (CEPS)	21.50	22.86%
Gunsynd (GUN)	0.155	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-41.38%
Indus Gas (INDI)	8.70	-27.5%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Beacon Energy. (BCE)	0.0575	270,362,708
Tower Resources (TRP)	0.0215	146,887,308
Baron Oil (BOIL)	0.0675	140,630,188
Supply@me Cap (SYME)	0.028	132,113,357
Red Rock Resources (RRR)	0.0525	124,453,117