AMO.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-06-22	165.50	165.50	165.50	165.50	0
2021-06-21	165.50	164.50	164.50	165.50	19,580
2021-06-18	165.00	165.50	165.00	165.50	11,526
2021-06-17	169.00	169.00	162.50	165.00	75,393
2021-06-16	169.00	169.00	169.00	169.00	28,864
2021-06-15	165.50	169.00	165.50	169.00	88,302
2021-06-14	165.50	165.50	165.50	165.50	18,598
2021-06-11	165.00	165.50	164.00	165.50	32,705
2021-06-10	158.00	165.00	160.00	165.00	85,602
2021-06-09	158.00	158.00	158.00	158.00	88,217
2021-06-08	149.00	158.00	149.00	158.00	111,458
2021-06-07	149.00	149.00	149.00	149.00	181,289
2021-06-04	149.00	149.00	149.00	149.00	133,413
2021-06-03	149.00	149.00	149.00	149.00	174,642
2021-06-02	148.00	149.00	148.00	149.00	54,823
2021-06-01	148.50	148.00	147.00	149.00	17,235
2021-05-31	148.50	148.50	148.50	148.50	0
2021-05-28	147.00	148.50	147.00	148.50	100,476
2021-05-27	141.00	148.50	141.00	147.00	119,555
2021-05-26	141.00	140.00	140.00	140.00	413,437
2021-05-25	142.00	142.00	141.00	141.00	95,276
2021-05-24	142.00	142.00	142.00	142.00	63,010
2021-05-21	142.00	142.00	142.00	142.00	37,772
2021-05-20	142.00	142.00	142.00	142.00	48,782
2021-05-19	142.00	142.00	141.50	142.00	317,630
2021-05-18	142.00	142.00	142.00	142.00	24,718
2021-05-17	142.00	142.00	141.00	142.00	325,123
2021-05-14	143.00	143.00	142.00	142.00	245,676
2021-05-13	148.50	140.50	140.00	140.50	600,072
2021-05-12	150.50	151.00	150.50	151.00	44,157
2021-05-11	150.50	151.00	151.00	151.00	25,976
2021-05-10	160.50	160.50	150.50	150.50	126,578
2021-05-07	163.00	163.00	161.00	161.00	18,388
2021-05-06	164.00	164.00	164.00	164.00	49,593
2021-05-05	164.00	164.00	164.00	164.00	124,470
2021-05-04	164.00	164.00	164.00	164.00	59,817
2021-05-03	164.00	164.00	164.00	164.00	0
2021-04-30	164.00	164.00	164.00	164.00	81,477
2021-04-29	164.00	164.00	164.00	164.00	28,333
2021-04-28	164.00	164.00	164.00	164.00	32,878
2021-04-27	164.00	164.00	164.00	164.00	108,544
2021-04-26	164.00	164.00	164.00	164.00	54,776
2021-04-23	164.00	164.00	164.00	164.00	37,022
2021-04-22	164.00	164.00	164.00	164.00	50,087
2021-04-21	160.00	163.00	160.00	163.00	23,160
2021-04-20	164.00	164.00	164.00	164.00	167,937
2021-04-19	164.00	164.00	164.00	164.00	42,641
2021-04-16	164.00	164.00	164.00	164.00	60,989
2021-04-15	165.00	165.00	164.00	164.00	55,760
2021-04-14	165.00	165.00	165.00	165.00	31,540
2021-04-13	165.00	165.00	165.00	165.00	50,186
2021-04-12	165.00	165.00	165.00	165.00	70,826
2021-04-09	165.00	165.00	165.00	165.00	60,901
2021-04-08	165.00	165.00	165.00	165.00	75,111
2021-04-07	165.00	167.00	167.00	167.00	50,499
2021-04-06	165.00	165.00	165.00	165.00	22,486
2021-04-05	165.00	165.00	165.00	165.00	0
2021-04-02	165.00	165.00	165.00	165.00	0
2021-04-01	165.00	163.00	163.00	165.00	44,912
2021-03-31	165.00	165.00	165.00	165.00	20,348
2021-03-30	164.50	165.00	164.50	165.00	92,835
2021-03-29	164.50	164.50	164.50	164.50	33,817
2021-03-26	164.50	164.50	164.50	164.50	82,707
2021-03-25	164.50	165.00	163.50	164.50	48,556
2021-03-24	167.00	167.00	164.00	164.50	28,805
2021-03-23	164.50	165.00	164.50	164.50	16,330
2021-03-22	165.50	165.50	164.50	164.50	42,478
2021-03-19	167.00	167.00	165.50	165.50	38,900
2021-03-18	164.50	167.00	164.50	167.00	1,949,711
2021-03-17	163.50	164.50	163.50	164.50	410,618
2021-03-16	167.50	167.50	163.50	163.50	164,903
2021-03-15	163.00	170.00	163.00	170.00	10,844
2021-03-12	167.50	162.00	162.00	167.50	18,058
2021-03-11	167.50	167.50	167.50	167.50	60,225
2021-03-10	167.50	167.50	167.50	167.50	13,733
2021-03-09	162.50	167.50	165.00	167.50	91,255
2021-03-08	155.00	162.50	155.00	162.50	57,922
2021-03-05	156.00	154.00	151.00	154.00	141,417
2021-03-04	159.00	160.50	154.00	154.00	444,032
2021-03-03	154.00	159.00	154.00	159.00	578,842
2021-03-02	149.50	156.00	156.00	156.00	296,042
2021-03-01	150.50	150.00	148.00	150.00	75,682
2021-02-26	150.50	150.50	150.50	150.50	56,775
2021-02-25	150.00	150.50	148.00	150.50	81,752
2021-02-24	148.50	150.00	148.50	150.00	94,495
2021-02-23	150.00	150.00	148.50	148.50	47,434
2021-02-22	150.00	150.00	148.50	148.50	68,866
2021-02-19	150.00	150.00	149.00	149.00	224,481
2021-02-18	145.00	146.00	145.00	146.00	520,245
2021-02-17	136.00	147.50	142.00	147.50	392,616
2021-02-16	132.50	136.00	133.00	136.00	224,397
2021-02-15	128.50	132.50	130.00	132.50	118,687
2021-02-12	128.50	128.50	128.50	128.50	2,519,368
2021-02-11	128.00	128.50	128.00	128.50	101,734
2021-02-10	129.00	129.00	126.50	128.00	460,966
2021-02-09	137.00	138.00	128.50	129.00	597,512
2021-02-08	132.00	135.00	132.00	135.00	88,503
2021-02-05	131.00	132.00	131.00	132.00	21,352
2021-02-04	128.50	131.00	128.50	131.00	127,192
2021-02-03	129.00	129.00	128.50	128.50	37,567
2021-02-02	129.00	122.50	122.50	122.50	21,384
2021-02-01	129.00	129.00	129.00	129.00	47,081
2021-01-29	128.00	129.00	128.00	129.00	55,447
2021-01-28	129.00	129.00	128.00	128.00	130,393
2021-01-27	129.50	129.50	128.50	129.00	102,229
2021-01-26	129.00	130.00	128.00	128.00	193,173
2021-01-25	131.50	131.50	130.00	130.00	258,275
2021-01-22	134.50	134.50	131.50	131.50	218,811
2021-01-21	135.50	136.00	134.50	134.50	314,143
2021-01-20	133.50	135.50	133.50	135.50	73,132
2021-01-19	132.50	133.50	132.00	133.50	35,202
2021-01-18	133.00	134.00	132.00	132.00	76,836
2021-01-15	135.00	135.00	132.50	133.00	85,866
2021-01-14	133.50	137.00	133.50	135.00	137,053
2021-01-13	131.50	133.50	131.50	133.50	129,494
2021-01-12	132.50	132.50	131.00	131.50	56,243
2021-01-11	131.00	134.50	130.00	132.50	150,459
2021-01-08	127.00	133.00	131.50	133.00	133,601
2021-01-07	123.00	134.50	123.00	127.00	549,143
2021-01-06	121.00	125.00	125.00	125.00	5,009,620
2021-01-05	121.00	121.00	121.00	121.00	369,711
2021-01-04	120.00	121.00	119.00	119.00	253,234
2021-01-01	120.00	120.00	120.00	120.00	0
2020-12-31	120.50	120.50	120.50	120.00	112,266
2020-12-30	119.50	120.50	119.00	120.50	1,393,316
2020-12-29	120.00	120.00	118.00	119.50	140,165
2020-12-28	120.00	120.00	120.00	120.00	0
2020-12-25	120.00	120.00	120.00	120.00	0
2020-12-24	120.00	120.00	120.00	120.00	12,750
2020-12-23	119.50	118.00	118.00	120.00	23,623
2020-12-22	120.00	120.00	120.00	120.00	36,593
2020-12-21	120.00	120.00	120.00	120.00	23,533
2020-12-18	120.00	118.00	118.00	118.00	122,267
2020-12-17	120.00	120.00	120.00	120.00	10,941
2020-12-16	120.00	120.00	120.00	120.00	19,793
2020-12-15	120.00	120.00	120.00	120.00	30,107
2020-12-14	120.00	119.00	119.00	119.00	89,751
2020-12-11	121.00	121.00	119.00	120.00	163,831
2020-12-10	121.00	121.00	121.00	121.00	244,892
2020-12-09	121.00	121.00	121.00	121.00	88,064
2020-12-08	116.00	123.00	116.00	121.00	1,054,029
2020-12-07	115.00	115.00	115.00	115.00	1,556,321
2020-12-04	115.00	115.00	115.00	115.00	28,451
2020-12-03	115.00	115.00	115.00	115.00	121,074
2020-12-02	115.50	115.50	115.00	115.00	28,197
2020-12-01	115.50	115.50	115.50	115.50	20,256
2020-11-30	115.00	115.50	115.00	115.50	35,386
2020-11-27	116.50	116.50	115.00	115.00	178,491
2020-11-26	116.50	116.50	116.50	116.50	62,260
2020-11-25	117.50	117.50	116.50	116.50	54,586
2020-11-24	118.50	118.50	117.50	117.50	30,904
2020-11-23	118.50	118.50	118.50	118.50	121,227
2020-11-20	118.50	118.50	118.50	118.50	186,696
2020-11-19	118.50	118.50	118.50	118.50	8,930
2020-11-18	118.50	118.50	118.50	118.50	20,436
2020-11-17	118.50	118.50	118.50	118.50	27,166
2020-11-16	119.00	118.00	118.00	118.00	70,633
2020-11-13	119.00	119.00	118.00	119.00	28,887
2020-11-12	119.00	119.00	119.00	119.00	14,652
2020-11-11	119.00	119.00	119.00	119.00	370,405
2020-11-10	120.50	121.00	119.00	119.00	357,193
2020-11-09	119.50	120.00	120.00	120.00	125,093
2020-11-06	119.50	119.50	119.50	119.50	90,786
2020-11-05	119.50	119.50	119.50	119.50	251,094
2020-11-04	117.50	119.50	117.50	119.50	3,288
2020-11-03	119.00	119.00	119.00	119.00	485
2020-11-02	118.50	119.00	118.50	119.00	21,166
2020-10-30	116.00	118.50	116.00	118.50	37,305
2020-10-29	119.00	119.00	116.00	116.00	145,095
2020-10-28	120.00	120.00	119.00	119.00	46,273
2020-10-27	120.50	120.50	120.00	120.00	38,994
2020-10-26	120.50	120.00	120.00	120.00	1,253
2020-10-23	122.00	122.00	120.50	120.50	36,840
2020-10-22	122.00	122.00	121.00	122.00	47,553
2020-10-21	116.00	116.00	116.00	122.00	26,053
2020-10-20	122.00	122.00	122.00	122.00	44,946
2020-10-16	122.00	122.00	122.00	122.00	152,698
2020-10-15	122.00	123.00	121.00	122.00	36,112
2020-10-14	122.00	122.00	122.00	122.00	58,125
2020-10-13	122.00	122.00	122.00	122.00	31,365
2020-10-12	122.50	122.50	122.00	122.00	23,903
2020-10-09	122.50	122.50	122.50	122.50	30,247
2020-10-08	123.50	123.50	122.50	122.50	113,195
2020-10-07	123.50	123.50	123.50	123.50	23,868
2020-10-06	123.50	123.50	123.50	123.50	35,905
2020-10-05	123.50	123.50	123.50	123.50	14,841
2020-10-02	124.00	124.00	123.50	123.50	10,396
2020-10-01	124.00	124.00	124.00	124.00	14,370
2020-09-30	124.00	124.00	124.00	124.00	20,897
2020-09-29	124.50	124.50	124.00	124.00	41,783
2020-09-28	126.00	126.00	124.50	124.50	95,560
2020-09-25	126.00	126.00	126.00	126.00	42,446
2020-09-24	128.00	128.50	126.00	126.00	71,612
2020-09-23	122.00	122.00	122.00	128.00	130,396
2020-09-22	122.00	122.00	122.00	122.00	38,761
2020-09-21	122.00	122.00	121.50	122.00	11,647
2020-09-18	122.50	122.50	122.00	122.00	63,873
2020-09-17	122.50	122.50	122.50	122.50	52,955
2020-09-16	122.50	122.50	122.50	122.50	37,540
2020-09-15	122.50	122.50	122.50	122.50	31,657
2020-09-14	122.50	122.50	122.50	122.50	87,895
2020-09-11	124.50	124.50	122.00	122.50	127,810
2020-09-10	125.50	125.50	124.50	125.50	83,517
2020-09-09	126.00	126.00	125.50	125.50	47,398
2020-09-08	126.50	126.50	126.00	126.00	72,725
2020-09-07	127.00	127.00	126.50	126.50	41,268
2020-09-04	127.00	127.00	127.00	127.00	68,043
2020-09-03	127.50	127.50	127.00	127.00	18,817
2020-09-02	128.00	128.00	127.50	127.50	43,085
2020-09-01	129.00	129.00	128.00	128.00	86,374
2020-08-28	129.00	129.00	129.00	129.00	48,215
2020-08-27	129.00	129.00	129.00	129.00	12,091
2020-08-26	129.50	129.50	128.00	129.00	53,625
2020-08-25	129.00	129.00	129.00	129.00	30,933
2020-08-24	129.00	129.00	129.00	129.00	858
2020-08-21	129.00	129.00	129.00	129.00	29,784
2020-08-20	129.00	129.00	129.00	129.00	38,625
2020-08-19	129.00	129.00	129.00	129.00	54,243
2020-08-18	129.00	129.00	129.00	129.00	108,175
2020-08-17	128.00	129.50	128.00	129.00	73,048
2020-08-14	130.50	130.50	127.50	128.00	147,866
2020-08-13	130.50	130.50	130.50	130.50	18,845
2020-08-12	128.50	130.00	130.00	130.50	149,845
2020-08-11	131.00	128.50	126.50	128.50	312,176
2020-08-10	135.50	135.50	132.00	132.50	129,541
2020-08-07	135.50	137.50	135.50	137.00	4,129
2020-08-06	137.50	137.50	137.50	137.50	16,957
2020-08-05	138.50	138.50	137.50	137.50	58,144
2020-08-04	140.00	140.00	138.50	138.50	14,502
2020-08-03	140.00	140.00	140.00	140.00	57,748
2020-07-31	140.00	140.00	140.00	140.00	19,263
2020-07-30	139.00	140.00	138.00	139.00	26,506
2020-07-29	139.50	139.50	139.00	139.00	25,190
2020-07-28	141.50	141.50	139.50	139.50	38,542
2020-07-27	142.50	142.50	141.00	141.50	36,821
2020-07-24	143.00	143.00	142.00	142.00	18,566
2020-07-23	143.00	143.00	142.00	143.00	18,229
2020-07-22	145.00	145.00	143.00	143.00	10,203
2020-07-21	145.00	145.00	145.00	145.00	18,215
2020-07-20	145.00	144.00	144.00	145.00	30,439
2020-07-17	145.00	145.00	145.00	145.00	34,192
2020-07-16	145.00	145.00	145.00	145.00	20,770
2020-07-15	145.00	145.00	145.00	145.00	37,191
2020-07-14	146.00	146.00	145.00	145.00	31,601
2020-07-13	145.50	146.00	144.00	146.00	53,205
2020-07-10	147.50	147.50	145.50	145.50	4,177
2020-07-09	148.00	148.00	147.50	147.50	23,782
2020-07-08	148.00	148.00	148.00	148.00	7,122
2020-07-07	150.00	150.00	148.00	148.00	6,999
2020-07-06	152.00	152.00	150.00	150.00	35,300
2020-07-03	143.50	152.00	143.50	152.00	90,034
2020-07-02	143.50	143.50	143.50	143.50	26,001
2020-07-01	143.50	144.00	143.50	144.00	5,896
2020-06-30	141.00	143.50	141.00	141.00	23,689
2020-06-29	140.50	141.00	140.50	140.50	783
2020-06-26	139.00	140.50	139.00	139.00	60,048
2020-06-25	141.50	141.50	139.00	141.50	25,491
2020-06-24	142.00	142.00	141.50	142.00	3,998
2020-06-23	142.00	142.00	142.00	142.00	16,601
2020-06-22	142.00	142.00	142.00	142.00	95,539
2020-06-19	141.50	144.00	144.00	142.00	15,125
2020-06-18	143.50	144.00	141.50	141.50	23,289
2020-06-17	136.00	136.00	136.00	143.50	20,610
2020-06-16	139.50	143.50	139.50	143.50	15,252
2020-06-15	139.00	139.50	139.00	139.50	69,181
2020-06-12	139.00	139.00	139.00	139.00	28,736
2020-06-11	140.00	140.00	139.00	139.00	59,927
2020-06-10	140.50	140.50	140.00	140.00	86,222
2020-06-09	141.00	141.00	140.50	140.50	29,076
2020-06-08	141.00	144.50	141.00	141.00	98,030
2020-06-05	143.50	143.50	141.00	141.00	77,167
2020-06-04	144.50	144.50	143.50	143.50	87,905
2020-06-03	144.50	144.50	144.50	144.50	39,800
2020-06-02	144.50	144.50	144.50	144.50	20,153
2020-06-01	144.50	144.50	144.50	144.50	13,512
2020-05-29	144.50	144.50	144.50	144.50	14,039
2020-05-28	144.50	144.50	144.50	144.50	43,478
2020-05-27	144.50	144.50	144.50	144.50	23,358
2020-05-26	137.00	145.50	137.00	144.50	52,156
2020-05-22	136.00	136.50	136.00	136.00	32,592
2020-05-21	136.00	136.00	136.00	136.00	5,156
2020-05-20	136.00	136.00	136.00	136.00	54,454
2020-05-19	135.50	136.00	135.50	136.00	1,155
2020-05-18	135.00	135.50	135.00	135.50	5,462
2020-05-15	135.00	135.00	135.00	135.00	24,535
2020-05-14	135.00	135.00	135.00	135.00	24,006
2020-05-13	135.00	135.00	135.00	135.00	64,246
2020-05-12	135.00	135.00	135.00	135.00	2,753
2020-05-11	135.00	135.00	135.00	135.00	51,693
2020-05-07	134.50	135.00	134.50	135.00	51,583
2020-05-06	133.50	134.50	133.50	134.50	47,225
2020-05-05	133.50	132.50	132.50	133.50	71,332
2020-05-04	133.50	133.50	133.50	133.50	63,323
2020-05-01	133.50	133.50	133.50	133.50	53,450
2020-04-30	132.50	133.50	132.50	132.50	60,710
2020-04-29	127.50	133.00	127.50	132.50	45,225
2020-04-28	121.50	127.50	121.50	121.50	44,206
2020-04-27	121.00	121.50	121.00	121.50	5,540
2020-04-24	121.00	121.00	121.00	121.00	140,401
2020-04-23	121.00	121.00	121.00	121.00	17,280
2020-04-22	121.00	121.00	121.00	121.00	20,551
2020-04-21	121.00	121.00	121.00	121.00	35,600
2020-04-20	121.00	121.00	121.00	121.00	11,793
2020-04-17	117.50	122.50	117.50	121.00	62,268
2020-04-16	117.50	117.50	117.50	117.50	19,654
2020-04-15	118.00	118.00	117.50	117.50	86,914
2020-04-14	120.50	120.50	118.50	121.00	1,436
2020-04-10	121.00	121.00	121.00	121.00	0
2020-04-09	121.00	121.00	121.00	121.00	45,770
2020-04-08	121.00	121.00	121.00	121.00	4,908
2020-04-07	118.00	121.00	118.00	117.50	48,402
2020-04-06	116.00	117.00	114.00	116.00	46,575
2020-04-03	117.00	117.00	117.00	117.00	0
2020-04-03	117.00	117.50	112.00	116.00	20,390
2020-04-02	118.00	117.00	117.00	117.00	40,193
2020-04-02	118.00	118.00	117.50	118.00	17,872
2020-04-01	115.50	118.00	118.00	118.00	65,204
2020-04-01	115.50	115.50	115.50	115.50	47,661
2020-03-31	113.50	115.50	113.50	113.50	25,310
2020-03-30	112.50	113.50	112.50	118.50	49,188
2020-03-27	118.00	116.50	116.50	118.00	14,971
2020-03-26	118.00	118.00	118.00	118.00	13,634
2020-03-25	114.50	118.00	114.50	114.50	8,721
2020-03-24	110.00	114.50	110.00	110.00	30,587
2020-03-23	111.50	111.50	110.50	111.50	30,397
2020-03-20	111.00	111.00	110.50	111.00	146,919
2020-03-19	113.00	113.00	111.50	113.00	28,816
2020-03-18	115.00	115.00	113.50	116.00	14,086
2020-03-17	123.00	123.00	118.00	123.00	68,830
2020-03-16	126.00	126.00	125.50	128.00	30,524
2020-03-13	123.50	127.00	123.50	123.50	29,137
2020-03-12	127.50	127.50	124.00	129.00	90,564
2020-03-11	126.75	129.00	126.75	126.75	43,385
2020-03-10	125.00	128.75	125.00	124.00	60,600
2020-03-09	124.00	124.50	123.50	127.50	50,710
2020-03-06	129.00	128.50	126.00	127.50	160,112
2020-03-05	129.00	129.00	129.00	129.00	16,326
2020-03-04	128.00	129.00	128.00	128.00	63,631
2020-03-03	125.50	128.00	125.50	126.00	38,714
2020-03-02	127.50	127.50	126.00	127.50	148,671
2020-02-28	127.50	128.00	126.00	128.50	177,658
2020-02-27	131.50	131.50	123.50	134.00	257,288
2020-02-26	143.00	143.00	135.00	143.00	242,375
2020-02-25	143.00	143.00	143.00	143.00	53,314
2020-02-24	144.50	144.00	143.00	144.50	98,899
2020-02-21	145.50	146.50	146.50	144.50	113,039
2020-02-20	145.50	145.50	145.50	145.50	131,728
2020-02-19	145.50	145.00	144.00	145.50	58,581
2020-02-18	146.00	146.00	145.50	145.50	165,303
2020-02-17	146.50	146.50	146.00	146.00	72,387
2020-02-14	147.50	147.50	146.50	146.50	20,371
2020-02-13	147.50	145.00	145.00	147.50	27,409
2020-02-12	147.50	147.50	147.50	147.50	24,193
2020-02-11	147.50	147.50	147.50	147.50	33,628
2020-02-10	148.00	148.00	147.00	147.50	54,292
2020-02-07	148.50	148.50	148.00	148.00	36,042
2020-02-06	143.50	148.50	143.50	148.50	84,249
2020-02-05	143.50	143.50	143.50	143.50	31,021
2020-02-04	143.50	143.50	143.50	143.50	5,142
2020-02-03	143.50	143.50	142.00	143.50	16,262
2020-01-31	143.50	143.50	143.50	143.50	44,347
2020-01-30	143.50	143.50	142.00	143.50	17,368
2020-01-29	143.00	143.50	143.00	143.50	75,253
2020-01-28	140.50	143.00	140.50	143.00	51,766
2020-01-27	142.50	142.50	140.50	140.50	108,117
2020-01-24	142.50	142.50	142.50	142.50	13,483
2020-01-23	142.50	142.50	142.50	142.50	54,923
2020-01-22	142.50	142.50	142.50	142.50	26,806
2020-01-21	143.50	142.00	142.00	142.50	47,669
2020-01-20	143.50	143.50	143.50	143.50	16,533
2020-01-17	143.50	143.50	143.50	143.50	52,739
2020-01-16	143.50	143.50	143.50	143.50	36,734
2020-01-15	143.50	143.50	143.50	143.50	17,339
2020-01-14	143.50	143.50	143.50	143.50	47,014
2020-01-13	143.50	143.50	143.50	143.50	49,771
2020-01-10	143.50	143.50	143.50	143.50	37,159
2020-01-09	143.00	143.50	143.00	143.50	32,726
2020-01-08	143.50	143.50	143.00	143.00	30,291
2020-01-07	145.50	143.00	143.00	143.50	171,268
2020-01-06	140.50	150.00	140.50	145.50	147,817
2020-01-03	148.50	142.50	140.00	140.50	112,796
2020-01-02	147.00	153.50	147.00	148.50	170,491
2020-01-01	136.50	147.00	136.50	147.00	0
2019-12-31	136.50	147.50	138.00	147.00	64,989
2019-12-30	133.00	135.00	135.00	136.50	50,887
2019-12-27	130.50	133.00	130.50	133.00	95,681
2019-12-25	132.50	132.50	132.50	132.50	0
2019-12-24	132.50	132.50	132.50	132.50	372
2019-12-23	132.00	132.50	132.00	132.50	38,739
2019-12-20	130.50	132.00	128.00	132.00	38,698
2019-12-19	130.50	131.50	130.50	130.50	107,786
2019-12-18	134.00	130.50	127.00	130.50	155,057
2019-12-17	129.50	134.50	129.50	134.50	65,440
2019-12-16	121.00	129.50	124.00	129.50	164,892
2019-12-13	115.00	123.00	115.00	121.00	150,653
2019-12-12	114.00	115.00	114.00	115.00	33,662
2019-12-11	106.50	114.00	106.50	114.00	176,157
2019-12-10	106.00	106.00	106.00	106.00	121,442
2019-12-09	105.50	107.00	105.50	106.00	4,033,423
2019-12-06	104.50	104.50	104.50	104.50	4,070
2019-12-05	104.50	104.50	104.50	104.50	10,454
2019-12-04	104.00	105.00	104.00	104.50	177,199
2019-12-03	106.50	106.50	104.00	104.00	115,501
2019-12-02	106.50	106.50	106.50	106.50	77,164
2019-11-29	106.50	106.50	106.50	106.50	84,122
2019-11-28	106.50	106.50	106.00	106.50	129,516
2019-11-27	106.50	106.50	106.50	106.50	60,786
2019-11-26	107.00	107.00	107.00	106.50	95,258
2019-11-25	106.50	106.50	106.50	106.50	88,860
2019-11-22	106.50	106.50	106.50	106.50	14,725
2019-11-21	106.50	106.50	106.50	106.50	10,254
2019-11-20	107.00	107.00	106.50	106.50	41,113
2019-11-19	107.50	107.50	107.00	107.00	66,459
2019-11-18	107.50	107.50	107.50	107.50	112,646
2019-11-15	107.50	107.50	107.50	107.50	136,662
2019-11-14	107.50	107.50	107.50	107.50	21,600
2019-11-13	107.50	107.50	107.50	107.50	16,978
2019-11-12	107.50	107.50	107.50	107.50	43,962
2019-11-11	107.00	108.00	107.00	107.50	78,206
2019-11-08	107.50	107.50	106.00	107.00	244,936
2019-11-07	107.00	107.00	107.00	107.00	34,240
2019-11-06	107.00	107.00	107.00	107.00	214,518
2019-11-05	107.50	107.50	106.00	107.00	76,445
2019-11-04	107.50	107.50	107.50	107.50	44,473
2019-11-01	107.50	107.50	107.50	107.50	26,019
2019-10-31	108.50	108.50	107.50	107.50	48,349
2019-10-30	108.50	108.50	108.50	108.50	94,181
2019-10-29	108.50	108.50	108.50	108.50	46,453
2019-10-28	108.50	108.50	108.50	108.50	24,062
2019-10-25	108.50	108.50	108.50	108.50	600
2019-10-24	108.50	108.50	108.50	108.50	65,265
2019-10-23	108.50	108.50	108.50	108.50	20,116
2019-10-22	109.00	109.00	108.50	108.50	65,345
2019-10-21	109.00	109.00	109.00	109.00	40,344
2019-10-18	109.00	109.00	109.00	109.00	45,288
2019-10-17	109.50	109.50	109.00	109.00	40,966
2019-10-16	109.50	109.50	109.50	109.50	6,564
2019-10-15	109.50	109.50	109.50	109.50	46,576
2019-10-14	110.50	111.00	107.50	109.50	109,897
2019-10-11	111.00	111.00	110.50	110.50	97,917
2019-10-10	113.50	113.50	111.00	111.00	36,434
2019-10-09	116.50	116.50	113.50	113.50	81,390
2019-10-08	116.50	116.50	116.50	116.50	35,579
2019-10-07	116.50	116.50	116.50	116.50	30,283
2019-10-04	116.50	116.50	116.50	116.50	53,393
2019-10-03	116.50	116.50	116.50	116.50	38,736
2019-10-02	116.50	116.50	116.50	116.50	66,310
2019-10-01	116.50	116.50	116.50	116.50	543,057
2019-09-30	116.50	116.50	116.50	116.50	88,922
2019-09-27	116.50	116.50	116.50	116.50	54,697
2019-09-26	116.50	116.50	116.50	116.50	90,847
2019-09-25	116.50	116.50	116.50	116.50	1,427
2019-09-24	117.00	117.00	116.50	116.50	8,253
2019-09-23	117.00	117.00	116.00	117.00	23,508
2019-09-20	117.00	117.00	117.00	117.00	7,572
2019-09-19	116.50	117.00	116.50	117.00	20,015
2019-09-18	117.00	117.00	116.50	116.50	27,073
2019-09-17	117.00	117.00	117.00	117.00	10,852
2019-09-16	117.00	117.00	117.00	117.00	33,772
2019-09-13	118.00	118.00	117.00	117.00	31,334
2019-09-12	118.00	118.00	118.00	118.00	47,533
2019-09-11	118.00	118.00	118.00	118.00	1,139
2019-09-10	118.00	118.00	118.00	118.00	8,676
2019-09-09	118.00	118.00	116.00	118.00	55,412
2019-09-06	118.00	118.00	118.00	118.00	15,522
2019-09-05	118.00	118.00	118.00	118.00	25,486
2019-09-04	118.00	118.00	118.00	118.00	44,319
2019-09-03	118.00	118.00	118.00	118.00	18,539
2019-09-02	118.00	118.00	118.00	118.00	93,503
2019-08-30	118.00	118.00	118.00	118.00	20,654
2019-08-29	118.00	118.00	118.00	118.00	27,100
2019-08-28	118.00	118.00	116.00	118.00	54,847
2019-08-27	116.50	118.00	116.50	118.00	83,052
2019-08-23	116.50	116.50	116.50	116.50	22,134
2019-08-22	116.50	116.50	116.50	116.50	62,216
2019-08-21	116.50	116.50	116.50	116.50	39,494
2019-08-20	116.50	116.50	116.50	116.50	38,931
2019-08-19	117.00	117.00	116.50	116.50	8,311
2019-08-16	117.00	117.00	117.00	117.00	30,129
2019-08-15	118.00	118.00	117.00	117.00	58,655
2019-08-14	118.00	118.00	116.00	118.00	49,423
2019-08-13	118.00	118.00	118.00	118.00	17,105
2019-08-12	118.00	118.00	118.00	118.00	22,528
2019-08-09	118.00	118.00	118.00	118.00	41,523
2019-08-08	118.00	118.00	118.00	118.00	40,355
2019-08-07	118.00	118.00	118.00	118.00	57,283
2019-08-06	118.00	118.00	118.00	118.00	83,657
2019-08-05	118.00	118.00	118.00	118.00	61,730
2019-08-02	116.50	118.00	116.50	118.00	826,597
2019-08-01	120.50	120.50	115.00	116.50	64,733
2019-07-31	120.50	120.50	120.50	120.50	20,959
2019-07-30	118.00	120.50	118.00	120.50	170,617
2019-07-29	118.00	118.00	118.00	118.00	51,082
2019-07-26	118.00	118.00	118.00	118.00	27,513
2019-07-25	116.50	118.00	116.50	118.00	58,411
2019-07-24	120.50	120.50	116.50	116.50	72,977
2019-07-23	125.00	125.00	121.00	121.00	48,592
2019-07-22	125.00	125.00	124.50	125.00	156,693
2019-07-19	125.00	125.00	125.00	125.00	58,125
2019-07-18	125.00	125.00	125.00	125.00	20,030
2019-07-17	125.00	125.00	125.00	125.00	241,987
2019-07-16	121.50	127.00	121.50	125.00	210,885
2019-07-15	120.00	121.50	120.00	121.50	85,059
2019-07-12	119.00	119.00	119.00	119.00	22,117
2019-07-11	120.50	120.50	119.00	119.00	37,800
2019-07-10	120.00	121.50	118.00	120.50	39,439
2019-07-09	117.00	120.50	120.00	120.00	69,082
2019-07-08	115.50	116.00	114.50	116.00	87,299
2019-07-05	118.75	120.25	115.50	115.50	100,704
2019-07-04	111.50	120.25	111.50	118.75	144,558
2019-07-03	107.50	114.50	105.00	111.50	90,119
2019-07-02	102.50	107.50	102.50	107.50	40,915
2019-07-01	102.50	102.50	102.50	102.50	39,000
2019-06-28	102.50	102.50	102.50	102.50	100,911
2019-06-27	102.50	102.50	102.50	102.50	28,280
2019-06-26	102.50	102.50	102.50	102.50	370,624
2019-06-25	102.50	103.00	103.00	102.50	37,362
2019-06-24	102.50	103.50	102.50	102.50	424,673
2019-06-21	100.50	102.50	100.50	100.50	57,972
2019-06-20	100.50	100.50	100.00	100.50	59,430
2019-06-19	101.50	101.50	100.50	100.50	10,233
2019-06-18	104.50	104.50	101.50	101.50	25,540
2019-06-17	104.50	104.50	104.50	104.50	54,680
2019-06-14	106.00	106.00	104.50	104.50	74,162
2019-06-13	100.70	106.00	102.00	106.00	108,015
2019-06-12	100.70	101.50	101.50	100.70	34,994
2019-06-11	103.50	103.50	100.70	100.70	25,814
2019-06-10	104.50	104.50	103.00	103.50	88,892
2019-06-07	105.00	106.50	104.50	104.50	130,251
2019-06-06	92.50	105.00	97.00	105.00	453,745
2019-06-05	92.50	92.50	92.50	92.50	18,722
2019-06-04	92.00	92.50	91.50	92.50	52,082
2019-06-03	93.00	93.00	92.00	92.00	26,397
2019-05-31	88.50	93.50	88.50	88.50	137,340
2019-05-30	85.50	88.50	85.50	88.50	52,366
2019-05-29	85.00	85.00	84.00	84.00	67,839
2019-05-28	85.00	85.00	85.00	85.00	2,217
2019-05-24	85.00	85.00	85.00	85.00	63,727
2019-05-23	83.00	86.00	81.00	85.00	35,373
2019-05-22	83.00	83.00	83.00	83.00	52,831
2019-05-21	83.00	81.00	81.00	83.00	2,295,761
2019-05-20	83.00	83.00	83.00	83.00	35,575
2019-05-17	83.00	80.80	80.80	83.00	43,594
2019-05-16	83.00	83.00	83.00	83.00	14,043
2019-05-15	83.00	83.00	83.00	83.00	112,981
2019-05-14	83.00	83.00	83.00	83.00	116,892
2019-05-13	83.00	83.00	83.00	83.00	103,785
2019-05-10	83.00	83.00	81.00	83.00	104,155
2019-05-09	83.50	83.50	82.00	83.00	81,222
2019-05-08	83.50	83.50	83.50	83.50	55,963
2019-05-07	83.50	83.50	83.50	83.50	53,237
2019-05-03	83.00	83.50	83.00	83.50	38,947
2019-05-02	82.50	83.00	82.50	83.00	40,839
2019-05-01	82.50	81.00	81.00	82.50	65,608
2019-04-30	82.50	81.00	81.00	82.50	107,497
2019-04-29	82.50	82.50	82.50	82.50	78,480

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	25%
Strip Tinning (STG)	47.50	21.79%
Supply@me Cap (SYME)	0.031	21.57%

Share	Price	Change
Petrofac (PFC)	14.80	-33.63%
Byotrol (BYOT)	0.10	-20%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Cap-xx (CPX)	0.0825	278,155,539
Beacon Energy. (BCE)	0.055	215,534,131
Echo Energy (ECHO)	0.0039	194,604,735
Baron Oil (BOIL)	0.065	191,008,444