AIFZ.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-11-11	164.50	164.50	164.50	164.50	0
2021-11-10	164.50	164.50	164.50	164.50	0
2021-11-09	164.50	164.50	164.50	164.50	0
2021-11-08	164.50	164.50	164.50	164.50	0
2021-11-05	164.50	164.50	164.50	164.50	0
2021-11-04	164.50	164.50	164.50	164.50	0
2021-11-03	164.50	164.50	164.50	164.50	0
2021-11-02	164.50	164.50	164.50	164.50	0
2021-11-01	164.50	164.50	164.50	164.50	0
2021-10-29	164.50	164.50	164.50	164.50	0
2021-10-28	164.50	164.50	164.50	164.50	0
2021-10-27	164.50	164.50	164.50	164.50	0
2021-10-26	164.50	164.50	164.50	164.50	0
2021-10-25	164.50	164.50	164.50	164.50	0
2021-10-22	164.50	164.50	164.50	164.50	0
2021-10-21	164.50	164.50	164.50	164.50	0
2021-10-20	164.50	164.50	164.50	164.50	0
2021-10-19	164.50	164.50	164.50	164.50	0
2021-10-18	164.50	164.50	164.50	164.50	0
2021-10-15	164.50	164.50	164.50	164.50	0
2021-10-14	164.50	164.50	164.50	164.50	0
2021-10-13	164.50	164.50	164.50	164.50	0
2021-10-12	164.50	164.50	164.50	164.50	0
2021-10-11	164.50	164.50	164.50	164.50	1,093
2021-10-08	164.50	164.50	164.50	164.50	0
2021-10-07	164.50	164.50	164.50	164.50	0
2021-10-06	164.50	164.50	164.50	164.50	2,470
2021-10-05	164.50	164.50	164.50	164.50	0
2021-10-04	164.50	164.50	164.50	164.50	597
2021-10-01	164.50	164.50	164.50	164.50	1,635
2021-09-30	164.50	164.50	164.50	164.50	0
2021-09-29	164.50	164.50	164.50	164.50	0
2021-09-28	164.50	164.50	164.50	164.50	7,000
2021-09-27	164.50	164.50	164.50	164.50	0
2021-09-24	164.50	164.50	164.50	164.50	0
2021-09-23	164.50	164.50	164.50	164.50	0
2021-09-22	164.50	164.50	164.50	164.50	0
2021-09-21	164.50	164.50	164.50	164.50	0
2021-09-20	164.50	164.50	164.50	164.50	0
2021-09-17	164.50	164.50	164.50	164.50	0
2021-09-16	164.50	164.50	164.50	164.50	5,000
2021-09-15	164.50	164.50	164.50	164.50	0
2021-09-14	164.50	164.50	164.50	164.50	9,308
2021-09-13	164.50	164.50	164.50	164.50	0
2021-09-10	164.50	164.50	164.50	164.50	8,500
2021-09-09	164.50	164.50	164.50	164.50	0
2021-09-08	164.50	164.50	164.50	164.50	0
2021-09-07	164.50	164.50	164.50	164.50	0
2021-09-06	164.50	164.50	164.50	164.50	0
2021-09-03	164.50	164.50	164.50	164.50	0
2021-09-02	164.00	164.50	164.00	164.50	8,500
2021-09-01	163.00	164.00	163.00	164.00	15
2021-08-31	163.00	163.00	163.00	163.00	0
2021-08-30	163.00	163.00	163.00	163.00	0
2021-08-27	163.00	163.00	163.00	163.00	0
2021-08-26	163.00	163.00	161.00	163.00	0
2021-08-25	163.00	163.00	163.00	163.00	0
2021-08-24	163.00	163.00	163.00	163.00	482
2021-08-23	163.00	163.00	163.00	163.00	0
2021-08-20	163.00	163.00	161.00	163.00	0
2021-08-19	163.00	163.00	163.00	163.00	482
2021-08-18	163.00	163.00	163.00	163.00	605
2021-08-17	163.00	163.00	161.00	163.00	0
2021-08-16	163.00	163.00	163.00	163.00	7,119
2021-08-13	163.00	163.00	163.00	163.00	0
2021-08-12	163.00	163.00	163.00	163.00	0
2021-08-11	163.00	164.00	161.00	163.00	0
2021-08-10	163.00	163.00	163.00	163.00	0
2021-08-09	163.00	163.00	163.00	163.00	0
2021-08-06	163.00	163.00	163.00	163.00	0
2021-08-05	163.00	163.00	163.00	163.00	303
2021-08-04	163.00	163.00	163.00	163.00	911
2021-08-03	162.50	163.00	162.50	163.00	2,200
2021-08-02	162.50	162.50	162.50	162.50	535
2021-07-30	162.50	162.50	160.00	162.50	3,333
2021-07-29	162.50	162.50	162.50	162.50	0
2021-07-28	161.50	162.50	161.50	162.50	0
2021-07-27	161.50	161.50	161.50	161.50	0
2021-07-26	161.50	161.50	161.50	161.50	291
2021-07-23	161.50	161.50	161.50	161.50	2,175
2021-07-22	161.50	161.50	161.50	161.50	0
2021-07-21	161.50	161.50	161.50	161.50	0
2021-07-20	161.50	161.50	161.50	161.50	0
2021-07-19	161.50	161.50	161.50	161.50	0
2021-07-16	161.50	161.50	158.00	161.50	0
2021-07-15	161.50	161.50	161.50	161.50	35,800
2021-07-14	161.50	161.50	161.50	161.50	9,500
2021-07-13	161.50	161.50	158.00	161.50	0
2021-07-12	161.50	161.50	161.50	161.50	3,334
2021-07-09	161.50	161.50	161.50	161.50	0
2021-07-08	161.50	161.50	161.50	161.50	0
2021-07-07	161.50	161.50	161.50	161.50	0
2021-07-06	161.50	161.50	161.50	161.50	0
2021-07-05	161.50	161.50	161.50	161.50	0
2021-07-02	161.50	161.50	158.00	161.50	0
2021-07-01	161.50	161.50	161.50	161.50	0
2021-06-30	161.50	161.50	161.50	161.50	0
2021-06-29	161.50	161.50	161.50	161.50	12,330
2021-06-28	161.50	161.50	161.50	161.50	0
2021-06-25	161.50	161.50	161.50	161.50	0
2021-06-24	161.50	161.50	161.50	161.50	0
2021-06-23	161.50	161.50	161.50	161.50	0
2021-06-22	161.50	161.50	161.50	161.50	12,500
2021-06-21	162.50	162.50	161.50	161.50	26,537
2021-06-18	162.50	162.50	162.50	162.50	0
2021-06-17	162.50	162.50	162.50	162.50	0
2021-06-16	161.50	162.50	161.50	162.50	0
2021-06-15	161.50	161.50	161.50	161.50	77
2021-06-14	161.50	161.50	161.50	161.50	0
2021-06-11	162.50	162.50	158.00	161.50	0
2021-06-10	161.50	161.50	161.50	161.50	0
2021-06-09	161.50	161.50	161.50	161.50	8,389
2021-06-08	162.50	162.50	158.00	161.50	0
2021-06-07	161.50	161.50	161.50	161.50	0
2021-06-04	161.00	161.50	158.00	161.50	0
2021-06-03	161.00	161.00	161.00	161.00	0
2021-06-02	161.00	161.00	161.00	161.00	9,183
2021-06-01	161.00	161.00	161.00	161.00	0
2021-05-28	161.00	161.00	158.00	161.00	14,905
2021-05-27	161.00	161.00	161.00	161.00	4,600
2021-05-26	161.00	161.00	161.00	161.00	0
2021-05-25	161.00	161.50	161.00	161.00	0
2021-05-24	161.00	161.00	161.00	161.00	0
2021-05-21	161.00	161.00	161.00	161.00	0
2021-05-20	161.00	161.00	161.00	161.00	0
2021-05-19	161.00	161.00	161.00	161.00	55,028
2021-05-18	161.00	161.00	161.00	161.00	0
2021-05-17	161.00	161.00	161.00	161.00	0
2021-05-14	161.00	161.00	161.00	161.00	0
2021-05-13	161.00	161.00	157.00	161.00	0
2021-05-12	161.00	161.00	161.00	161.00	6,093
2021-05-11	161.00	157.00	157.00	161.00	2,125
2021-05-10	161.00	161.00	161.00	161.00	0
2021-05-07	161.00	161.00	157.00	161.00	0
2021-05-06	161.00	161.00	161.00	161.00	40,000
2021-05-05	161.00	161.00	157.00	161.00	0
2021-05-04	161.00	161.00	161.00	161.00	0
2021-04-30	161.00	161.00	161.00	161.00	0
2021-04-29	161.00	161.00	161.00	161.00	0
2021-04-28	161.00	161.00	161.00	161.00	0
2021-04-27	161.00	161.00	161.00	161.00	0
2021-04-26	161.00	161.00	157.00	161.00	0
2021-04-23	161.00	161.00	161.00	161.00	10,000
2021-04-22	161.00	161.00	161.00	161.00	0
2021-04-21	161.00	161.00	157.00	161.00	0
2021-04-20	161.00	161.00	161.00	161.00	25,000
2021-04-19	161.00	161.00	161.00	161.00	0
2021-04-16	161.00	161.00	157.00	161.00	2,432
2021-04-15	161.00	161.00	161.00	161.00	0
2021-04-14	161.00	161.00	161.00	161.00	0
2021-04-13	161.00	161.00	161.00	161.00	0
2021-04-12	161.00	161.00	161.00	161.00	1,234
2021-04-09	161.00	161.00	161.00	161.00	0
2021-04-08	161.00	161.00	157.00	161.00	0
2021-04-07	161.00	161.00	161.00	161.00	7,500
2021-04-06	161.00	161.00	161.00	161.00	0
2021-04-01	161.00	161.00	161.00	161.00	0
2021-03-31	161.00	161.00	161.00	161.00	5,000
2021-03-30	161.00	161.00	161.00	161.00	0
2021-03-29	161.00	161.00	161.00	161.00	0
2021-03-26	161.00	161.00	161.00	161.00	2,464
2021-03-25	161.00	161.00	161.00	161.00	0
2021-03-24	161.00	161.00	157.00	161.00	0
2021-03-23	161.00	161.00	161.00	161.00	0
2021-03-22	161.00	161.00	161.00	161.00	0
2021-03-19	161.00	161.00	157.00	161.00	0
2021-03-18	161.00	161.00	157.00	161.00	0
2021-03-17	161.00	161.00	161.00	161.00	168
2021-03-16	161.00	161.00	161.00	161.00	5,359
2021-03-15	161.00	161.00	161.00	161.00	0
2021-03-12	161.00	161.00	161.00	161.00	0
2021-03-11	161.00	161.00	161.00	161.00	0
2021-03-10	161.00	161.00	161.00	161.00	0
2021-03-09	161.00	161.00	161.00	161.00	0
2021-03-08	161.00	161.00	161.00	161.00	5,747
2021-03-05	161.00	161.00	161.00	161.00	0
2021-03-04	161.00	161.00	161.00	161.00	0
2021-03-03	161.00	161.00	161.00	161.00	0
2021-03-02	160.00	161.00	160.00	161.00	0
2021-03-01	159.00	160.00	159.00	160.00	0
2021-02-26	159.00	159.00	159.00	159.00	1,925
2021-02-25	159.00	159.00	159.00	159.00	1,291
2021-02-24	159.00	159.00	155.00	159.00	0
2021-02-23	158.50	159.00	155.00	159.00	0
2021-02-22	158.50	158.50	158.50	158.50	1,865
2021-02-19	158.50	158.50	155.00	158.50	0
2021-02-18	158.50	158.50	158.50	158.50	0
2021-02-17	157.00	158.50	157.00	158.50	38,800
2021-02-16	157.00	157.00	157.00	157.00	38,650
2021-02-15	157.00	157.00	157.00	157.00	0
2021-02-12	157.00	157.00	157.00	157.00	0
2021-02-11	157.00	157.00	157.00	157.00	0
2021-02-10	157.00	157.00	157.00	157.00	47,032
2021-02-09	157.00	157.00	152.00	157.00	0
2021-02-08	157.00	157.00	157.00	157.00	0
2021-02-05	157.00	157.00	157.00	157.00	3,917
2021-02-04	157.00	157.00	157.00	157.00	0
2021-02-03	157.00	157.00	157.00	157.00	32,500
2021-02-02	157.00	157.00	157.00	157.00	0
2021-02-01	157.00	157.00	157.00	157.00	10,181
2021-01-29	157.00	157.00	157.00	157.00	2,000
2021-01-28	157.00	157.00	157.00	157.00	3,250
2021-01-27	157.00	157.00	157.00	157.00	0
2021-01-26	157.00	157.00	157.00	157.00	750
2021-01-25	157.00	157.00	157.00	157.00	5,527
2021-01-22	157.00	157.00	157.00	157.00	0
2021-01-21	157.00	157.00	157.00	157.00	11,000
2021-01-20	157.00	157.00	157.00	157.00	3,105
2021-01-19	157.00	157.00	157.00	157.00	45,000
2021-01-18	157.00	157.00	157.00	157.00	0
2021-01-15	157.00	157.00	157.00	157.00	0
2021-01-14	157.00	157.00	152.00	157.00	10,000
2021-01-13	157.00	157.00	157.00	157.00	0
2021-01-12	157.00	157.00	157.00	157.00	0
2021-01-11	157.00	157.00	157.00	157.00	10,627
2021-01-08	157.00	157.00	157.00	157.00	4,250
2021-01-07	157.00	157.00	157.00	157.00	0
2021-01-06	157.00	157.00	157.00	157.00	0
2021-01-05	157.00	157.00	157.00	157.00	0
2021-01-04	157.00	157.00	157.00	157.00	0
2020-12-31	157.00	157.00	157.00	157.00	0
2020-12-30	157.00	157.00	157.00	157.00	0
2020-12-29	157.00	157.00	152.00	157.00	925
2020-12-24	157.00	157.00	157.00	157.00	0
2020-12-23	157.00	157.00	157.00	157.00	1,279
2020-12-22	157.00	157.00	157.00	157.00	0
2020-12-21	157.00	157.00	157.00	157.00	0
2020-12-18	157.00	157.00	157.00	157.00	0
2020-12-17	157.00	157.00	157.00	157.00	0
2020-12-16	157.00	157.00	157.00	157.00	65,000
2020-12-15	157.00	157.00	157.00	157.00	5,600
2020-12-14	157.00	157.00	157.00	157.00	0
2020-12-11	157.00	157.00	157.00	157.00	2,044
2020-12-10	157.00	157.00	157.00	157.00	0
2020-12-09	157.00	157.00	157.00	157.00	0
2020-12-08	157.00	157.00	157.00	157.00	0
2020-12-07	157.00	157.00	157.00	157.00	5,200
2020-12-04	157.00	157.00	157.00	157.00	1,750
2020-12-03	157.00	157.00	157.00	157.00	0
2020-12-02	157.00	157.00	157.00	157.00	20,000
2020-12-01	157.00	157.00	157.00	157.00	0
2020-11-30	157.00	157.00	157.00	157.00	0
2020-11-27	157.00	157.00	157.00	157.00	0
2020-11-26	157.00	157.00	157.00	157.00	4,500
2020-11-25	157.00	157.00	157.00	157.00	10,000
2020-11-24	157.00	157.00	157.00	157.00	0
2020-11-23	157.00	157.00	157.00	157.00	0
2020-11-20	157.00	157.00	157.00	157.00	3,800
2020-11-19	157.00	157.00	152.00	157.00	10,000
2020-11-18	157.00	157.00	157.00	157.00	2,000
2020-11-17	157.00	157.00	152.00	157.00	0
2020-11-16	157.00	157.00	157.00	157.00	3,702
2020-11-13	157.00	157.00	157.00	157.00	0
2020-11-12	157.00	157.00	157.00	157.00	929
2020-11-11	157.00	157.00	157.00	157.00	0
2020-11-10	157.00	157.00	157.00	157.00	0
2020-11-09	157.00	157.00	157.00	157.00	0
2020-11-06	157.00	157.00	157.00	157.00	0
2020-11-05	157.00	157.00	157.00	157.00	0
2020-11-04	157.00	157.00	157.00	157.00	0
2020-11-03	157.00	157.00	157.00	157.00	0
2020-11-02	157.00	157.00	157.00	157.00	0
2020-10-30	157.00	157.00	157.00	157.00	2,580
2020-10-29	157.00	157.00	157.00	157.00	0
2020-10-28	157.00	157.00	157.00	157.00	0
2020-10-27	157.00	157.00	157.00	157.00	0
2020-10-26	157.00	157.00	157.00	157.00	0
2020-10-23	157.00	157.00	157.00	157.00	0
2020-10-22	155.50	157.00	155.50	157.00	0
2020-10-21	155.50	155.50	155.50	155.50	10,000
2020-10-20	155.50	155.50	155.50	155.50	23,000
2020-10-16	154.50	154.50	154.50	154.50	0
2020-10-15	154.50	154.50	154.50	154.50	2,500
2020-10-14	154.50	154.50	154.50	154.50	0
2020-10-13	154.50	154.50	154.50	154.50	0
2020-10-12	154.50	154.50	154.50	154.50	0
2020-10-09	154.50	154.50	154.50	154.50	13,200
2020-10-08	154.50	154.50	154.50	154.50	0
2020-10-07	153.00	154.50	153.00	154.50	8,205
2020-10-06	153.00	153.00	153.00	153.00	0
2020-10-05	153.00	153.00	153.00	153.00	0
2020-10-02	153.00	153.00	153.00	153.00	5,350
2020-10-01	153.00	153.00	153.00	153.00	2,570
2020-09-30	153.00	153.00	153.00	153.00	2,637
2020-09-29	153.00	153.00	153.00	153.00	954
2020-09-28	152.50	153.00	150.00	153.00	0
2020-09-25	153.00	153.00	153.00	153.00	2,600
2020-09-24	153.00	153.00	153.00	153.00	5,000
2020-09-23	152.50	153.00	150.00	153.00	0
2020-09-22	153.00	153.00	153.00	153.00	0
2020-09-21	153.00	153.00	153.00	153.00	3,000
2020-09-18	152.50	153.00	150.00	153.00	0
2020-09-17	153.00	153.00	153.00	153.00	0
2020-09-16	152.50	153.00	150.00	153.00	0
2020-09-15	153.00	153.00	153.00	153.00	8,000
2020-09-14	153.00	153.00	153.00	153.00	0
2020-09-11	153.00	153.00	153.00	153.00	5,571
2020-09-10	153.00	153.00	153.00	153.00	0
2020-09-09	153.00	153.00	153.00	153.00	0
2020-09-08	153.00	153.00	153.00	153.00	0
2020-09-07	153.00	153.00	153.00	153.00	0
2020-09-04	153.00	153.00	153.00	153.00	10,000
2020-09-03	153.00	153.00	153.00	153.00	10,000
2020-09-02	153.00	153.00	153.00	153.00	2,600
2020-09-01	153.00	153.00	153.00	153.00	0
2020-08-28	152.50	153.00	150.00	153.00	2,025
2020-08-27	153.00	150.00	150.00	153.00	2,575
2020-08-26	153.00	153.00	153.00	153.00	15,949
2020-08-25	153.00	153.00	153.00	153.00	9,000
2020-08-24	153.50	153.50	153.00	153.00	7,500
2020-08-21	153.50	153.50	153.50	153.50	24,438
2020-08-20	153.50	153.50	153.50	153.50	0
2020-08-19	153.50	153.50	153.50	153.50	0
2020-08-18	153.50	154.00	153.00	153.50	9,000
2020-08-17	153.50	153.50	153.50	153.50	0
2020-08-14	154.50	154.50	151.00	153.50	0
2020-08-13	153.50	153.50	153.50	153.50	19,030
2020-08-12	153.50	153.50	153.50	153.50	0
2020-08-11	153.50	153.50	153.50	153.50	0
2020-08-10	153.50	153.50	153.50	153.50	0
2020-08-07	153.50	153.50	153.50	153.50	13,925
2020-08-06	153.50	151.00	151.00	153.50	18,884
2020-08-05	153.50	153.50	153.50	153.50	9,000
2020-08-04	153.50	153.50	153.50	153.50	0
2020-08-03	153.50	153.50	153.50	153.50	7,500
2020-07-31	153.50	153.50	153.50	153.50	8,500
2020-07-30	153.50	153.50	151.00	153.50	0
2020-07-29	153.00	153.50	151.00	153.50	0
2020-07-28	153.50	153.50	153.50	153.50	0
2020-07-27	153.50	153.50	153.50	153.50	10,000
2020-07-24	153.50	153.50	153.50	153.50	0
2020-07-23	153.50	153.50	153.50	153.50	1,000
2020-07-22	153.00	153.50	153.00	153.50	0
2020-07-21	153.00	153.00	153.00	153.00	6,838
2020-07-20	153.00	153.00	153.00	153.00	2,750
2020-07-17	153.00	153.00	153.00	153.00	0
2020-07-16	152.50	153.00	152.50	153.00	15,000
2020-07-15	152.50	152.50	152.50	152.50	0
2020-07-14	152.50	152.50	152.50	152.50	0
2020-07-13	152.50	152.50	152.50	152.50	0
2020-07-10	152.50	152.50	152.50	152.50	0
2020-07-09	152.50	152.50	152.50	152.50	5,792
2020-07-08	152.50	152.50	152.50	152.50	0
2020-07-07	152.50	152.50	152.50	152.50	10,000
2020-07-06	152.50	152.50	152.50	152.50	0
2020-07-03	152.50	152.50	152.50	152.50	0
2020-07-02	152.50	152.50	149.00	152.50	6,500
2020-07-01	152.50	152.50	152.50	152.50	3,000
2020-06-30	152.50	152.50	152.50	152.50	0
2020-06-29	152.50	152.50	152.50	152.50	0
2020-06-26	152.50	152.50	152.50	152.50	0
2020-06-25	152.50	152.50	152.50	152.50	0
2020-06-24	152.50	152.50	149.00	152.50	989
2020-06-23	152.00	152.50	152.00	152.50	6,492
2020-06-22	152.00	152.00	152.00	152.00	3,500
2020-06-19	152.00	152.00	152.00	152.00	0
2020-06-18	152.00	152.00	152.00	152.00	2,225
2020-06-17	152.00	152.00	152.00	152.00	0
2020-06-16	152.00	152.00	152.00	152.00	0
2020-06-15	152.00	152.00	152.00	152.00	3,000
2020-06-12	152.00	152.00	152.00	152.00	0
2020-06-11	152.00	152.00	152.00	152.00	0
2020-06-10	152.00	152.00	152.00	152.00	0
2020-06-09	152.00	152.00	152.00	152.00	0
2020-06-08	152.00	152.00	152.00	152.00	3,205
2020-06-05	152.00	152.00	152.00	152.00	16,800
2020-06-04	152.00	152.00	152.00	152.00	0
2020-06-03	152.00	152.00	152.00	152.00	0
2020-06-02	151.00	152.00	151.00	152.00	0
2020-06-01	151.00	151.00	151.00	151.00	0
2020-05-29	151.00	151.00	151.00	151.00	0
2020-05-28	151.00	151.00	151.00	151.00	0
2020-05-27	151.00	151.00	151.00	151.00	0
2020-05-26	151.00	151.00	151.00	151.00	0
2020-05-22	148.00	151.00	148.00	148.00	11,500
2020-05-21	148.00	148.00	148.00	148.00	0
2020-05-20	148.00	148.00	148.00	148.00	0
2020-05-19	147.50	148.00	145.00	148.00	4,800
2020-05-18	148.00	148.00	148.00	148.00	24,550
2020-05-15	148.00	148.00	148.00	148.00	0
2020-05-14	148.50	148.50	148.00	148.00	0
2020-05-13	148.50	148.50	148.50	148.50	0
2020-05-12	148.00	148.50	148.00	148.50	6,061
2020-05-11	148.00	148.00	148.00	148.00	15,000
2020-05-07	148.00	148.00	148.00	148.00	8,218
2020-05-06	148.00	148.00	148.00	148.00	7,692
2020-05-05	148.00	148.00	148.00	148.00	0
2020-05-04	148.00	148.00	145.00	148.00	0
2020-05-01	148.00	148.00	148.00	148.00	209
2020-04-30	148.00	148.00	148.00	148.00	22,700
2020-04-29	148.00	148.00	148.00	148.00	25,000
2020-04-28	148.00	148.00	148.00	148.00	17,000
2020-04-27	148.00	148.00	148.00	148.00	28,700
2020-04-24	148.00	148.00	148.00	148.00	6,000
2020-04-23	148.00	148.00	148.00	148.00	0
2020-04-22	148.00	148.00	148.00	148.00	29,250
2020-04-21	148.00	148.00	148.00	148.00	3,311
2020-04-20	148.00	148.00	148.00	148.00	2,000
2020-04-17	148.00	148.00	148.00	148.00	4,000
2020-04-16	147.50	147.50	147.50	147.50	0
2020-04-15	147.00	147.50	147.00	147.50	0
2020-04-14	146.50	146.50	146.50	146.50	10,992
2020-04-09	146.50	146.50	146.50	146.50	0
2020-04-08	146.50	146.50	146.50	146.50	0
2020-04-07	146.50	146.50	146.50	146.50	0
2020-04-06	146.50	146.50	143.00	146.50	0
2020-04-03	146.50	146.50	146.50	146.50	0
2020-04-03	146.50	146.50	146.50	146.50	0
2020-04-02	146.50	146.50	146.50	146.50	0
2020-04-02	146.50	146.50	146.50	146.50	0
2020-04-01	146.50	146.50	146.50	146.50	0
2020-04-01	146.50	146.50	146.50	146.50	0
2020-03-31	146.50	146.50	146.50	146.50	0
2020-03-30	146.00	146.50	146.00	146.00	11,772
2020-03-27	146.00	146.00	146.00	146.00	0
2020-03-26	145.50	145.50	145.50	145.50	12,071
2020-03-25	145.50	145.50	145.50	145.50	519
2020-03-24	145.50	145.50	145.50	145.50	1,925
2020-03-23	145.50	145.50	145.50	145.50	7,500
2020-03-20	145.50	145.50	145.50	145.50	0
2020-03-19	149.50	149.50	145.50	149.50	7,258
2020-03-18	150.50	150.50	150.50	150.50	0
2020-03-17	150.50	150.50	150.50	150.50	4,000
2020-03-16	150.50	150.50	150.50	151.50	785
2020-03-13	152.50	152.50	151.50	152.50	652
2020-03-12	153.00	153.00	151.00	152.50	9,092
2020-03-11	153.50	153.50	153.50	153.50	0
2020-03-10	153.50	153.50	153.50	153.50	0
2020-03-09	153.00	153.50	153.00	154.00	9,948
2020-03-06	154.00	154.00	154.00	154.00	0
2020-03-05	154.00	154.00	154.00	154.00	0
2020-03-04	154.00	154.00	154.00	154.00	2,688
2020-03-03	154.00	154.00	153.00	154.00	51,911
2020-03-02	154.50	155.00	154.00	154.50	3,855
2020-02-28	154.50	154.50	154.50	154.50	0
2020-02-27	155.00	155.00	154.50	155.00	23,000
2020-02-26	155.00	155.00	155.00	155.00	0
2020-02-25	155.00	155.00	155.00	155.00	3,181
2020-02-24	155.50	155.50	155.00	155.50	0
2020-02-21	155.50	155.50	155.50	155.50	0
2020-02-20	155.50	155.50	155.50	155.50	0
2020-02-19	155.50	155.50	155.50	155.50	1,700
2020-02-18	155.50	155.50	155.50	155.50	1,913
2020-02-17	155.50	155.50	155.50	155.50	24,318
2020-02-14	155.50	155.50	155.50	155.50	3,181
2020-02-13	155.50	155.50	154.50	155.50	0
2020-02-12	155.50	155.50	155.50	155.50	0
2020-02-11	155.50	155.50	155.50	155.50	0
2020-02-10	155.50	155.50	155.50	155.50	10,000
2020-02-07	155.50	155.50	155.50	155.50	18,500
2020-02-06	155.50	155.50	155.50	155.50	2,010
2020-02-05	155.50	155.50	155.50	155.50	0
2020-02-04	155.50	155.50	155.50	155.50	5,000
2020-02-03	155.50	155.50	155.50	155.50	2,862
2020-01-31	155.50	155.50	155.50	155.50	0
2020-01-30	155.50	155.50	155.50	155.50	11,376
2020-01-29	155.50	155.50	155.50	155.50	0
2020-01-28	155.50	155.50	155.50	155.50	0
2020-01-27	155.50	155.50	155.50	155.50	0
2020-01-24	155.50	155.50	155.50	155.50	0
2020-01-23	155.50	155.50	155.50	155.50	0
2020-01-22	155.50	155.50	155.50	155.50	0
2020-01-21	155.50	155.50	155.50	155.50	10,000
2020-01-20	155.50	155.50	155.50	155.50	1,929
2020-01-17	155.50	155.50	155.50	155.50	0
2020-01-16	155.50	155.50	155.50	155.50	0
2020-01-15	155.50	155.50	155.50	155.50	0
2020-01-14	155.50	155.50	155.50	155.50	10,000
2020-01-13	155.50	155.50	155.50	155.50	500
2020-01-10	155.50	155.50	155.50	155.50	1,951
2020-01-09	155.50	155.50	155.50	155.50	9,500
2020-01-08	155.50	155.50	155.50	155.50	2,000
2020-01-07	155.50	155.50	155.50	155.50	0
2020-01-06	155.50	155.50	155.50	155.50	0
2020-01-03	155.50	155.50	155.50	155.50	40
2020-01-02	155.50	155.50	155.50	155.50	635
2019-12-31	155.50	155.50	155.50	155.50	0
2019-12-30	155.50	155.50	155.50	155.50	8,594
2019-12-27	155.50	155.50	154.00	155.50	0
2019-12-24	155.50	155.50	155.50	155.50	10,087
2019-12-23	155.50	155.50	155.50	155.50	1,095
2019-12-20	155.50	155.50	155.50	155.50	0
2019-12-19	155.50	155.50	155.50	155.50	16,000
2019-12-18	155.50	155.50	155.50	155.50	0
2019-12-17	155.50	155.50	155.50	155.50	0
2019-12-16	155.50	155.50	155.50	155.50	0
2019-12-13	155.50	155.50	155.50	155.50	0
2019-12-12	155.50	155.50	155.50	155.50	13,375
2019-12-11	155.50	155.50	154.00	155.50	6,880
2019-12-10	155.50	155.50	155.50	155.50	0
2019-12-09	155.50	155.50	155.50	155.50	7,750
2019-12-06	155.50	155.50	155.00	155.50	0
2019-12-05	155.50	155.50	155.50	155.50	0
2019-12-04	155.50	155.50	155.50	155.50	0
2019-12-03	155.50	155.50	155.50	155.50	6,000
2019-12-02	155.50	155.50	155.50	155.50	1,908
2019-11-29	155.50	155.50	155.50	155.50	10,000
2019-11-28	155.50	155.50	155.50	155.50	7,250
2019-11-27	155.50	155.50	155.50	155.50	11,000
2019-11-26	155.50	155.50	155.50	155.50	0
2019-11-25	155.50	155.50	155.50	155.50	0
2019-11-22	155.50	155.50	155.50	155.50	0
2019-11-21	155.50	155.50	155.50	155.50	0
2019-11-20	155.50	155.50	155.50	155.50	0
2019-11-19	155.50	155.50	155.50	155.50	4,700
2019-11-18	155.50	155.50	154.00	155.50	0
2019-11-15	155.50	155.50	155.50	155.50	0
2019-11-14	155.50	155.50	155.50	155.50	0
2019-11-13	155.50	155.50	155.50	155.50	0
2019-11-12	155.50	155.50	155.50	155.50	14,111
2019-11-11	155.50	155.50	155.50	155.50	3,892
2019-11-08	155.50	155.50	155.50	155.50	0
2019-11-07	155.50	155.50	155.50	155.50	0
2019-11-06	155.50	155.50	155.50	155.50	0
2019-11-05	155.50	155.50	155.50	155.50	0
2019-11-04	155.50	155.50	155.50	155.50	4,250
2019-11-01	155.50	155.50	155.50	155.50	0
2019-10-31	155.50	155.50	155.50	155.50	0
2019-10-30	155.50	155.50	155.50	155.50	1,472
2019-10-29	155.50	155.50	155.50	155.50	0
2019-10-28	155.50	155.50	155.50	155.50	0
2019-10-25	155.50	155.50	154.00	155.50	0
2019-10-24	155.50	155.50	155.50	155.50	0
2019-10-23	155.50	155.50	155.50	155.50	0
2019-10-22	155.50	155.50	155.50	155.50	0
2019-10-21	155.50	155.50	155.50	155.50	0
2019-10-18	155.50	155.50	155.50	155.50	0
2019-10-17	155.50	155.50	154.00	155.50	3,500
2019-10-16	155.50	155.50	155.50	155.50	7,000
2019-10-15	155.50	155.50	155.50	155.50	2,000
2019-10-14	155.50	155.50	155.50	155.50	3,500
2019-10-11	155.50	155.50	155.50	155.50	7,900
2019-10-10	155.50	155.50	155.50	155.50	0
2019-10-09	155.50	155.50	155.50	155.50	0
2019-10-08	155.50	155.50	155.50	155.50	0
2019-10-07	155.50	155.50	155.50	155.50	3,250
2019-10-04	155.50	155.50	155.50	155.50	7,500
2019-10-03	155.50	155.50	155.50	155.50	0
2019-10-02	155.50	155.50	155.50	155.50	13,200
2019-10-01	155.50	155.50	155.50	155.50	0
2019-09-30	155.50	155.50	155.50	155.50	0
2019-09-27	155.50	155.50	155.50	155.50	0
2019-09-26	155.50	155.50	155.50	155.50	0
2019-09-25	155.50	155.50	155.50	155.50	0
2019-09-24	155.50	155.50	155.50	155.50	0
2019-09-23	155.50	155.50	155.50	155.50	0
2019-09-20	155.50	155.50	155.50	155.50	0
2019-09-19	155.50	155.50	155.50	155.50	7,000
2019-09-18	155.50	155.50	155.50	155.50	0
2019-09-17	155.50	155.50	155.50	155.50	0
2019-09-16	155.50	155.50	155.50	155.50	5,000
2019-09-13	155.50	155.50	155.50	155.50	0
2019-09-12	155.50	155.50	155.50	155.50	0
2019-09-11	155.50	155.50	155.50	155.50	0
2019-09-10	155.50	155.50	155.50	155.50	9,515
2019-09-09	155.50	155.50	155.50	155.50	12,500
2019-09-06	155.50	155.50	155.50	155.50	2,250
2019-09-05	155.50	155.50	155.50	155.50	0
2019-09-04	155.50	155.50	155.50	155.50	0
2019-09-03	155.50	155.50	155.50	155.50	0
2019-09-02	155.50	155.50	155.50	155.50	4,000
2019-08-30	155.50	155.50	155.50	155.50	0
2019-08-29	155.50	155.50	154.00	155.50	0
2019-08-28	155.50	155.50	155.50	155.50	0
2019-08-27	155.50	155.50	155.50	155.50	0
2019-08-23	155.50	155.50	155.50	155.50	0
2019-08-22	155.50	155.50	155.50	155.50	3,000
2019-08-21	155.50	155.50	155.50	155.50	2,268
2019-08-20	155.50	155.50	155.50	155.50	690
2019-08-19	155.50	155.50	155.50	155.50	0
2019-08-16	155.50	155.50	154.00	155.50	12,795
2019-08-15	155.50	155.50	155.50	155.50	0
2019-08-14	155.50	155.50	155.50	155.50	0
2019-08-13	155.50	155.50	155.50	155.50	0
2019-08-12	155.50	155.50	155.50	155.50	0
2019-08-09	155.50	155.50	155.50	155.50	0
2019-08-08	155.50	155.50	155.50	155.50	0
2019-08-07	155.50	155.50	155.50	155.50	0
2019-08-06	155.50	155.50	155.50	155.50	8,000
2019-08-05	155.50	155.50	155.50	155.50	0
2019-08-02	155.50	155.50	155.50	155.50	0
2019-08-01	155.50	155.50	155.50	155.50	0
2019-07-31	155.50	155.50	155.50	155.50	0
2019-07-30	155.50	155.50	155.50	155.50	7,000
2019-07-29	155.50	155.50	155.50	155.50	0
2019-07-26	155.50	155.50	155.50	155.50	0
2019-07-25	155.50	155.50	155.50	155.50	4,340
2019-07-24	155.50	155.50	155.50	155.50	632
2019-07-23	155.50	155.50	155.50	155.50	0
2019-07-22	155.50	155.50	155.50	155.50	0
2019-07-19	155.50	155.50	155.50	155.50	0
2019-07-18	155.50	155.50	155.50	155.50	0
2019-07-17	155.50	155.50	155.50	155.50	4,150
2019-07-16	155.50	155.50	155.50	155.50	0
2019-07-15	155.50	155.50	155.50	155.50	0
2019-07-12	155.50	155.50	155.50	155.50	0
2019-07-11	155.50	155.50	155.50	155.50	0
2019-07-10	155.50	155.50	155.50	155.50	4,000
2019-07-09	155.50	155.50	155.50	155.50	0
2019-07-08	155.50	155.50	155.50	155.50	0
2019-07-05	155.50	155.50	155.50	155.50	0

Share	Price	Change
Fletcher King (FLK)	44.50	27.14%
Ondine Biomed (OBI)	6.50	26.83%
Angle (AGL)	17.00	23.64%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.50	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	9.00	-25%
Gfinity (GFIN)	0.0275	-21.43%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%

Share	Price	Volume
Beacon Energy. (BCE)	0.06	138,492,367
Tower Resources (TRP)	0.0215	136,263,904
Red Rock Resources (RRR)	0.0525	124,453,117
Baron Oil (BOIL)	0.065	114,570,740
Supply@me Cap (SYME)	0.025	110,416,056