AMYT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-01-10	160.00	160.50	143.00	143.00	90,627
2022-01-07	155.50	162.00	152.00	162.00	1,059,573
2022-01-06	156.00	151.00	151.00	151.00	552,314
2022-01-05	150.00	152.00	150.00	152.00	390,817
2022-01-04	152.50	158.00	152.50	154.00	229,326
2022-01-03	152.50	152.50	152.50	152.50	0
2021-12-31	149.50	152.50	149.50	152.50	104,280
2021-12-30	147.50	150.00	145.00	149.50	491,047
2021-12-29	145.50	147.50	145.50	147.50	46,694
2021-12-28	147.00	147.00	147.00	147.00	0
2021-12-27	147.00	147.00	147.00	147.00	0
2021-12-24	148.00	148.00	147.00	147.00	27,785
2021-12-23	147.50	148.00	144.00	148.00	91,600
2021-12-22	146.00	148.00	146.00	148.00	159,074
2021-12-21	146.00	146.00	146.00	146.00	211,907
2021-12-20	146.00	145.00	145.00	145.00	242,078
2021-12-17	144.00	147.00	144.00	146.00	150,669
2021-12-16	144.00	144.00	144.00	144.00	97,808
2021-12-15	144.50	143.00	143.00	143.00	100,650
2021-12-14	143.00	143.00	143.00	143.00	141,965
2021-12-13	138.00	143.00	136.00	143.00	256,043
2021-12-10	138.00	139.00	139.00	139.00	244,286
2021-12-09	143.00	143.00	135.50	138.00	321,674
2021-12-08	143.00	143.50	142.50	143.00	181,494
2021-12-07	143.00	142.00	142.00	143.00	56,033
2021-12-06	144.50	144.50	143.50	143.50	57,855
2021-12-03	145.00	145.50	144.00	145.50	39,651
2021-12-02	145.00	145.50	144.00	145.50	40,906
2021-12-01	142.00	145.50	142.00	145.50	165,629
2021-11-30	140.00	142.00	140.00	142.00	53,147
2021-11-29	141.00	141.50	137.00	141.50	64,145
2021-11-26	143.50	143.50	141.00	141.00	75,928
2021-11-25	148.50	148.50	145.00	145.00	73,117
2021-11-24	149.50	150.50	148.50	148.50	155,012
2021-11-23	166.50	166.50	149.50	149.50	391,644
2021-11-22	164.50	166.00	154.00	166.00	380,935
2021-11-19	167.00	167.00	167.00	167.00	6,848
2021-11-18	166.50	167.00	166.50	167.00	40,768
2021-11-17	167.00	167.00	167.00	166.50	19,869
2021-11-16	166.50	165.00	165.00	165.00	39,753
2021-11-15	166.50	170.00	170.00	170.00	8,127
2021-11-12	167.00	167.50	166.50	166.50	31,459
2021-11-11	166.00	167.50	165.50	167.00	18,558
2021-11-10	170.00	170.00	166.50	166.50	16,039
2021-11-09	177.50	177.50	170.00	170.50	54,111
2021-11-08	179.00	179.00	178.50	179.00	118,157
2021-11-05	177.50	179.50	177.50	179.00	15,458
2021-11-04	170.50	179.00	179.00	179.00	55,140
2021-11-03	162.50	172.00	162.50	169.00	119,199
2021-11-02	159.50	162.00	159.50	162.00	35,719
2021-11-01	158.50	161.00	158.50	161.00	65,215
2021-10-29	159.50	160.00	157.00	157.50	515,839
2021-10-28	159.50	160.00	159.50	160.00	10,808
2021-10-27	158.00	158.00	158.00	158.00	227,612
2021-10-26	161.50	159.00	159.00	159.00	888,998
2021-10-25	164.00	164.00	164.00	164.00	177,697
2021-10-22	171.00	165.00	165.00	165.00	18,353
2021-10-21	171.00	171.00	171.00	171.00	6,025
2021-10-20	174.00	175.00	170.00	171.00	37,998
2021-10-19	176.50	177.00	174.00	174.00	39,260
2021-10-18	177.00	177.00	177.00	177.00	209,800
2021-10-15	177.50	177.50	175.00	177.00	263,572
2021-10-14	176.50	177.00	176.50	177.00	7,550
2021-10-13	180.00	180.00	176.50	180.00	253,210
2021-10-12	180.50	180.50	178.50	178.50	182,651
2021-10-11	180.50	180.50	180.50	180.50	18,846
2021-10-08	180.50	180.50	180.50	180.50	114,306
2021-10-07	181.00	181.00	181.00	181.00	49,728
2021-10-06	180.50	181.00	178.00	181.00	120,760
2021-10-05	179.50	181.00	179.50	180.50	113,653
2021-10-04	178.50	179.50	178.50	179.50	24,692
2021-10-01	176.00	178.50	175.50	178.50	42,644
2021-09-30	176.00	176.00	176.00	176.00	237,695
2021-09-29	178.00	178.00	176.00	176.00	164,485
2021-09-28	179.50	180.00	180.00	180.00	78,991
2021-09-27	179.50	179.50	178.00	179.50	19,269
2021-09-24	179.00	179.50	179.00	179.50	4,159
2021-09-23	178.00	179.00	176.50	179.00	84,203
2021-09-22	173.50	176.50	173.50	176.50	20,251
2021-09-21	174.00	174.00	173.50	173.50	25,518
2021-09-20	175.50	182.00	172.50	175.00	150,741
2021-09-17	173.50	180.00	174.50	180.00	130,451
2021-09-16	165.50	172.50	165.50	172.50	186,266
2021-09-15	161.00	165.00	161.00	164.50	243,718
2021-09-14	159.00	160.00	158.00	160.00	99,571
2021-09-13	156.50	159.00	157.00	159.00	276,722
2021-09-10	157.50	157.50	155.50	156.50	76,191
2021-09-09	162.00	160.50	158.50	159.00	50,641
2021-09-08	167.00	167.00	161.50	161.50	174,627
2021-09-07	163.00	164.00	163.00	164.00	94,946
2021-09-06	162.00	162.00	162.00	162.00	245,960
2021-09-03	162.00	162.00	161.00	162.00	29,877
2021-09-02	166.00	166.50	162.50	162.50	14,037
2021-09-01	171.00	171.00	166.50	166.50	10,942
2021-08-31	170.00	171.00	170.00	171.00	134,470
2021-08-30	171.00	171.00	171.00	171.00	0
2021-08-27	172.00	174.50	170.00	171.00	34,603
2021-08-26	179.00	179.00	174.00	174.00	95,506
2021-08-25	175.50	177.00	175.50	177.00	117,091
2021-08-24	174.50	175.50	174.50	175.50	116,114
2021-08-23	173.50	174.50	173.50	174.50	35,353
2021-08-20	173.00	173.50	171.00	173.50	522,452
2021-08-19	167.50	174.00	167.50	173.00	184,981
2021-08-18	165.00	169.50	162.50	163.50	136,139
2021-08-17	156.50	165.00	156.50	165.00	82,591
2021-08-16	164.50	164.50	160.50	161.00	88,931
2021-08-13	159.50	164.00	163.00	163.00	205,558
2021-08-12	160.50	162.00	159.00	159.50	71,709
2021-08-11	150.00	162.00	162.00	162.00	199,729
2021-08-10	150.50	150.50	150.00	150.00	298,725
2021-08-09	155.00	155.00	148.00	148.00	124,764
2021-08-06	149.00	159.00	154.00	154.00	769,557
2021-08-05	152.00	157.00	150.00	150.00	626,333
2021-08-04	153.50	153.50	148.50	152.00	66,740
2021-08-03	156.00	157.00	157.00	156.00	22,587
2021-08-02	156.00	153.00	153.00	153.00	47,533
2021-07-30	156.50	156.50	156.00	156.00	60,660
2021-07-29	161.00	158.00	158.00	158.00	44,720
2021-07-28	167.00	164.00	160.00	160.00	17,883
2021-07-27	167.50	167.50	165.00	165.00	60,000
2021-07-26	167.50	172.00	165.00	165.00	100,019
2021-07-23	167.50	167.50	165.00	167.50	3,400
2021-07-22	169.00	170.00	167.50	167.50	5,945
2021-07-21	168.50	172.00	172.00	169.00	12,295
2021-07-20	171.50	171.50	167.50	168.50	27,786
2021-07-19	171.50	171.50	170.00	171.50	9,397
2021-07-16	172.50	172.50	171.50	171.50	12,353
2021-07-15	172.50	172.50	172.50	172.50	3,242
2021-07-14	176.50	176.50	172.50	172.50	17,745
2021-07-13	176.50	178.00	178.00	176.50	923
2021-07-12	177.00	177.00	176.50	176.50	8,093
2021-07-09	177.50	177.50	177.00	177.50	6,972
2021-07-08	177.50	177.50	177.50	177.50	3,928
2021-07-07	183.00	183.00	177.50	177.50	26,881
2021-07-06	183.00	183.00	183.00	183.00	4,441
2021-07-05	183.00	183.00	183.00	183.00	6,277
2021-07-02	183.00	183.00	183.00	183.00	9,501
2021-07-01	184.00	186.00	183.00	186.00	21,471
2021-06-30	190.00	190.00	184.00	184.00	5,875
2021-06-29	183.50	186.00	183.50	186.00	34,981
2021-06-28	176.00	187.00	182.50	187.00	65,397
2021-06-25	167.50	175.50	167.50	175.50	68,437
2021-06-24	167.50	166.00	166.00	166.00	35,834
2021-06-23	167.50	167.50	167.50	167.50	814
2021-06-22	167.50	167.50	165.00	167.50	34,845
2021-06-21	167.50	167.50	167.50	167.50	19,192
2021-06-18	167.50	167.50	167.50	167.50	32,976
2021-06-17	167.50	167.50	167.50	167.50	11,519
2021-06-16	167.50	168.00	168.00	167.50	116,074
2021-06-15	167.50	167.50	167.50	167.50	83,599
2021-06-14	167.50	167.50	167.50	167.50	3,705
2021-06-11	167.50	167.50	165.00	167.50	52,126
2021-06-10	167.50	167.50	167.00	167.50	261,578
2021-06-09	167.50	167.00	167.00	167.00	29,777
2021-06-08	171.00	170.50	167.50	167.50	15,214
2021-06-07	170.00	171.00	170.00	171.00	253,336
2021-06-04	172.50	170.00	170.00	170.00	257,454
2021-06-03	170.00	172.50	170.00	172.50	296,182
2021-06-02	169.00	174.50	168.50	168.50	180,966
2021-06-01	169.00	169.00	169.00	169.00	8,039
2021-05-28	172.50	169.00	167.00	169.00	35,152
2021-05-27	172.50	172.50	172.50	172.50	9,741
2021-05-26	176.50	175.00	172.50	172.50	37,686
2021-05-25	177.50	177.50	176.50	176.50	235,586
2021-05-24	180.00	180.00	180.00	177.50	273,574
2021-05-21	172.50	177.50	170.00	177.50	625,478
2021-05-20	167.50	170.00	167.50	170.00	599,141
2021-05-19	162.50	167.50	162.50	167.50	241,224
2021-05-18	162.50	162.50	162.50	162.50	279,273
2021-05-17	166.00	165.00	165.00	165.00	97,322
2021-05-14	166.50	166.50	166.00	166.00	41,147
2021-05-13	164.00	166.50	164.00	166.50	21,005
2021-05-12	162.50	165.00	162.50	164.00	1,680,289
2021-05-11	167.50	169.00	161.50	161.50	309,859
2021-05-10	167.50	170.00	164.00	164.00	298,494
2021-05-07	172.50	172.50	167.00	167.50	215,898
2021-05-06	180.00	184.00	172.50	172.50	645,151
2021-05-05	202.50	195.00	195.00	195.00	671,759
2021-05-04	200.00	200.00	200.00	200.00	31,658
2021-04-30	202.50	200.00	200.00	202.50	87,655
2021-04-29	202.50	200.00	198.00	198.00	46,822
2021-04-28	202.50	202.50	202.50	202.50	3,590
2021-04-27	202.50	202.00	202.00	202.00	1,469,023
2021-04-26	202.50	202.50	202.50	202.50	582,154
2021-04-23	202.50	205.00	205.00	205.00	315,474
2021-04-22	197.50	202.50	198.00	202.50	250,187
2021-04-21	200.00	200.00	196.00	197.50	46,701
2021-04-20	203.50	203.50	197.50	200.00	40,227
2021-04-19	203.50	203.50	203.50	203.50	16,828
2021-04-16	203.50	200.00	200.00	203.50	282,630
2021-04-15	205.00	205.00	203.50	203.50	231,930
2021-04-14	205.00	205.00	200.00	205.00	147,572
2021-04-13	205.00	205.00	205.00	205.00	21,644
2021-04-12	205.00	205.00	200.00	205.00	49,886
2021-04-09	205.00	209.00	209.00	209.00	10,054
2021-04-08	205.00	205.00	205.00	205.00	20,827
2021-04-07	205.00	205.00	205.00	205.00	14,658
2021-04-06	205.00	204.00	202.00	205.00	85,656
2021-04-01	206.00	200.00	200.00	200.00	9,267
2021-03-31	206.00	206.00	206.00	206.00	18,994
2021-03-30	206.00	206.00	206.00	206.00	6,399
2021-03-29	206.00	212.00	200.00	206.00	115,416
2021-03-26	203.00	203.00	198.00	200.00	157,600
2021-03-25	204.00	202.00	202.00	202.00	38,282
2021-03-24	203.00	210.00	203.00	204.00	19,588
2021-03-23	216.00	216.00	203.00	203.00	114,958
2021-03-22	216.00	218.00	214.00	215.00	63,467
2021-03-19	222.00	222.00	218.00	218.00	57,486
2021-03-18	223.00	223.00	222.00	222.00	71,584
2021-03-17	223.00	224.00	222.00	223.00	51,121
2021-03-16	210.00	225.00	214.00	222.00	262,385
2021-03-15	198.00	208.00	208.00	208.00	221,368
2021-03-12	198.00	198.00	194.00	198.00	315,152
2021-03-11	200.00	200.00	198.00	198.00	98,614
2021-03-10	199.00	200.00	200.00	200.00	21,394
2021-03-09	200.00	200.00	200.00	200.00	12,413
2021-03-08	208.00	208.00	200.00	200.00	68,203
2021-03-05	215.00	215.00	204.00	205.00	55,647
2021-03-04	211.00	215.00	211.00	215.00	108,036
2021-03-03	211.00	208.00	208.00	211.00	17,256
2021-03-02	213.00	213.00	211.00	211.00	10,400
2021-03-01	212.00	218.00	218.00	218.00	5,573
2021-02-26	213.00	213.00	213.00	213.00	4,812
2021-02-25	212.00	212.00	208.00	212.00	15,401
2021-02-24	214.00	214.00	212.00	212.00	14,828
2021-02-23	215.00	215.00	214.00	214.00	15,471
2021-02-22	215.00	215.00	215.00	215.00	24,782
2021-02-19	218.00	218.00	215.00	215.00	13,313
2021-02-18	218.00	218.00	218.00	218.00	75,571
2021-02-17	228.00	228.00	220.00	220.00	18,183
2021-02-16	215.00	222.00	222.00	222.00	96,174
2021-02-15	215.00	214.00	214.00	215.00	38,013
2021-02-12	220.00	220.00	210.00	215.00	16,367
2021-02-11	211.00	215.00	211.00	215.00	45,010
2021-02-10	211.00	211.00	211.00	211.00	7,751
2021-02-09	211.00	216.00	206.00	216.00	9,229
2021-02-08	206.00	206.00	206.00	211.00	16,335
2021-02-05	209.00	206.00	206.00	206.00	19,488
2021-02-04	206.00	209.00	206.00	206.00	42,614
2021-02-03	205.00	205.00	205.00	205.00	5,027
2021-02-02	206.00	206.00	206.00	205.00	1,565
2021-02-01	205.00	205.00	205.00	205.00	11,835
2021-01-29	205.00	206.00	206.00	205.00	3,748
2021-01-28	205.00	206.00	205.00	205.00	35,908
2021-01-27	206.00	206.00	206.00	205.00	14,993
2021-01-26	205.00	205.00	205.00	205.00	22,715
2021-01-25	205.00	205.00	205.00	205.00	10,984
2021-01-22	200.00	210.00	200.00	205.00	8,219
2021-01-21	205.00	205.00	205.00	205.00	21,295
2021-01-20	194.00	206.00	192.00	205.00	796,415
2021-01-19	195.50	204.00	191.00	195.00	12,562
2021-01-18	194.00	197.00	194.50	195.50	54,130
2021-01-15	194.00	191.00	191.00	194.00	13,362
2021-01-14	191.50	194.00	191.50	194.00	34,177
2021-01-13	195.00	195.00	191.50	191.50	16,188
2021-01-12	195.00	195.00	195.00	195.00	3,761
2021-01-11	200.00	200.00	191.00	191.00	8,206
2021-01-08	195.00	195.00	195.00	195.00	16,158
2021-01-07	190.00	190.00	190.00	190.00	8,010
2021-01-06	195.00	190.00	190.00	190.00	14,288
2021-01-05	194.00	194.00	194.00	194.00	40,018
2021-01-04	198.00	198.00	196.00	196.00	52,182
2020-12-31	187.50	188.50	187.00	188.50	14,368
2020-12-30	187.50	191.00	187.00	187.50	10,412
2020-12-29	192.00	192.00	187.00	187.50	23,752
2020-12-24	192.00	192.00	192.00	192.00	4,346
2020-12-23	194.50	195.00	190.00	192.00	12,813
2020-12-22	189.00	189.00	184.00	188.00	1,839
2020-12-21	188.00	192.00	192.00	188.00	9,629
2020-12-18	188.00	188.00	188.00	188.00	10,669
2020-12-17	188.00	188.00	187.00	188.00	5,968
2020-12-16	192.50	188.00	183.00	188.00	19,871
2020-12-15	192.50	192.50	192.50	192.50	21,477
2020-12-14	195.00	195.00	192.50	192.50	8,807
2020-12-11	192.50	195.00	195.00	195.00	8,405
2020-12-10	196.00	198.00	193.50	193.50	12,266
2020-12-09	198.00	198.00	196.00	196.00	57,732
2020-12-08	195.00	200.00	191.00	200.00	27,106
2020-12-07	200.00	200.00	192.00	196.00	55,849
2020-12-04	195.00	196.00	195.00	196.00	4,474
2020-12-03	196.00	196.00	192.00	195.00	7,285
2020-12-02	197.00	197.00	196.00	196.00	16,073
2020-12-01	198.00	198.00	197.00	197.00	19,914
2020-11-30	198.00	198.00	198.00	198.00	7,594
2020-11-27	198.00	198.00	198.00	198.00	15,560
2020-11-26	198.00	198.00	198.00	198.00	4,948
2020-11-25	206.00	206.00	196.00	196.00	23,738
2020-11-24	203.00	201.00	200.00	201.00	19,814
2020-11-23	204.00	204.00	203.00	203.00	7,510
2020-11-20	204.00	204.00	202.00	204.00	28,724
2020-11-19	205.00	205.00	202.00	204.00	17,698
2020-11-18	206.00	206.00	205.00	205.00	9,399
2020-11-17	206.00	208.00	206.00	206.00	78,082
2020-11-16	206.00	206.00	206.00	206.00	14,205
2020-11-13	206.00	206.00	202.00	206.00	1,633
2020-11-12	206.00	206.00	206.00	206.00	32,477
2020-11-11	207.00	207.00	207.00	207.00	44,280
2020-11-10	207.00	207.00	207.00	207.00	6,991
2020-11-09	207.00	207.00	207.00	207.00	22,202
2020-11-06	206.00	207.00	206.00	207.00	372,209
2020-11-05	204.00	210.00	206.00	206.00	132,613
2020-11-04	205.00	205.00	204.00	205.00	13,699
2020-11-03	205.00	205.00	205.00	205.00	46,962
2020-11-02	205.00	205.00	205.00	205.00	9,729
2020-10-30	209.00	209.00	205.00	205.00	76,440
2020-10-29	201.00	211.00	208.00	209.00	1,525,471
2020-10-28	201.00	201.00	199.00	199.00	26,763
2020-10-27	206.00	210.00	202.00	202.00	19,763
2020-10-26	206.00	206.00	206.00	206.00	6,397
2020-10-23	198.00	206.00	198.00	206.00	97,110
2020-10-22	198.00	199.00	194.00	198.00	33,802
2020-10-21	198.00	198.00	198.00	198.00	7,841
2020-10-20	198.00	198.00	198.00	198.00	26,137
2020-10-16	194.00	195.00	190.00	195.00	31,624
2020-10-15	199.00	199.00	194.00	194.00	30,934
2020-10-14	206.00	206.00	198.00	198.00	65,304
2020-10-13	207.00	206.00	206.00	206.00	13,216
2020-10-12	207.00	207.00	207.00	207.00	43,014
2020-10-09	207.00	207.00	207.00	207.00	113,422
2020-10-08	207.00	207.00	207.00	207.00	7,281
2020-10-07	208.00	208.00	208.00	208.00	32,047
2020-10-06	209.00	209.00	207.00	208.00	70,120
2020-10-05	207.00	209.00	207.00	209.00	177,444
2020-10-02	206.00	208.00	206.00	206.00	102,668
2020-10-01	203.00	207.00	204.00	207.00	44,949
2020-09-30	204.00	204.00	203.00	203.00	91,392
2020-09-29	204.00	208.00	208.00	204.00	19,622
2020-09-28	205.00	208.00	205.00	205.00	121,921
2020-09-25	195.00	195.00	195.00	195.00	14,944
2020-09-24	195.00	195.00	195.00	195.00	5,718
2020-09-23	194.00	195.00	190.00	195.00	20,664
2020-09-22	202.00	202.00	195.00	195.00	62,802
2020-09-21	210.00	210.00	202.00	202.00	96,327
2020-09-18	210.00	210.00	210.00	210.00	111,438
2020-09-17	210.00	210.00	208.00	208.00	56,299
2020-09-16	216.00	216.00	210.00	210.00	90,205
2020-09-15	215.00	210.00	206.00	210.00	276,166
2020-09-14	196.00	200.00	194.00	200.00	89,199
2020-09-11	209.00	209.00	196.00	196.00	88,352
2020-09-10	221.00	210.00	210.00	221.00	152,035
2020-09-09	180.00	241.00	218.00	221.00	1,342,362
2020-09-08	157.50	160.00	157.50	160.00	63,830
2020-09-07	159.00	159.00	157.50	157.50	15,943
2020-09-04	172.00	155.00	155.00	159.00	36,493
2020-09-03	172.00	172.00	172.00	172.00	6,119
2020-09-02	172.00	172.00	172.00	172.00	6,441
2020-09-01	172.50	172.50	170.00	172.00	11,892
2020-08-28	172.50	172.50	172.50	172.50	17,113
2020-08-27	176.00	176.00	172.50	172.50	13,883
2020-08-26	177.00	177.00	175.00	176.00	28,131
2020-08-25	177.50	177.50	177.00	177.00	76,732
2020-08-24	177.50	177.50	177.50	177.50	9,524
2020-08-21	177.50	177.50	177.50	177.50	6,384
2020-08-20	177.50	177.50	177.50	177.50	48,498
2020-08-19	178.50	177.50	173.00	177.50	36,563
2020-08-18	181.00	181.00	178.50	178.50	34,326
2020-08-17	181.00	182.50	180.00	181.00	19,440
2020-08-14	182.50	182.50	180.00	182.50	15,241
2020-08-13	182.50	182.50	182.50	182.50	9,080
2020-08-12	182.50	182.50	182.50	182.50	7,980
2020-08-11	182.50	182.50	182.50	182.50	20,399
2020-08-10	183.50	183.50	182.50	182.50	11,550
2020-08-07	187.50	187.50	183.50	183.50	6,649
2020-08-06	186.00	192.50	186.00	187.50	72,984
2020-08-05	180.00	186.00	184.00	186.00	45,609
2020-08-04	180.00	180.50	177.00	180.00	91,719
2020-08-03	179.50	180.00	177.00	180.00	10,894
2020-07-31	181.00	181.00	181.00	181.00	31,980
2020-07-30	183.50	183.50	183.50	183.50	134
2020-07-29	182.50	183.50	182.50	183.50	32,045
2020-07-28	176.00	182.50	175.00	182.50	28,221
2020-07-27	176.00	176.00	175.00	176.00	6,324
2020-07-24	176.00	176.00	176.00	176.00	15,563
2020-07-23	176.00	176.00	176.00	176.00	4,907
2020-07-22	176.00	176.00	176.00	176.00	74,835
2020-07-21	177.50	177.50	175.00	176.00	366,770
2020-07-20	177.50	177.50	177.50	177.50	6,893
2020-07-17	177.50	177.50	177.50	177.50	5,976
2020-07-16	177.50	177.50	177.50	177.50	22,758
2020-07-15	178.50	178.50	177.50	177.50	1,605,747
2020-07-14	181.00	181.00	178.50	178.50	30,461
2020-07-13	181.00	181.00	181.00	181.00	55,167
2020-07-10	187.50	182.00	180.00	181.00	116,805
2020-07-09	195.00	189.00	187.50	187.50	262,136
2020-07-08	196.00	202.00	196.00	196.00	586,578
2020-07-07	187.00	198.00	198.00	196.00	131,866
2020-07-06	182.50	191.00	186.00	187.00	92,130
2020-07-03	166.00	182.50	166.00	182.50	62,117
2020-07-02	162.00	165.00	165.00	166.00	74,664
2020-07-01	157.50	162.00	157.50	162.00	21,102
2020-06-30	153.50	158.50	152.00	153.50	70,006
2020-06-29	152.50	153.50	152.50	152.50	29,584
2020-06-26	152.50	155.00	155.00	152.50	6,240
2020-06-25	152.50	152.50	152.50	152.50	7,333
2020-06-24	152.00	156.00	152.00	152.00	8,491
2020-06-23	152.50	152.50	152.00	152.00	11,582
2020-06-22	152.50	152.50	152.50	152.50	8,064
2020-06-19	153.00	153.00	151.00	152.50	106,474
2020-06-18	153.00	156.00	156.00	153.00	79,286
2020-06-17	153.00	153.00	153.00	153.00	4,467
2020-06-16	153.00	155.00	155.00	153.00	24,453
2020-06-15	153.50	153.50	150.00	153.00	17,281
2020-06-12	153.50	153.50	153.50	153.50	21,510
2020-06-11	155.00	155.00	153.50	153.50	88,529
2020-06-10	147.50	159.00	159.00	155.00	114,820
2020-06-09	144.00	147.50	141.00	147.50	17,526
2020-06-08	142.50	144.00	142.50	144.00	15,091
2020-06-05	142.50	144.00	144.00	142.50	47,767
2020-06-04	142.50	144.00	144.00	142.50	40,040
2020-06-03	142.50	142.50	138.50	142.50	320,078
2020-06-02	132.50	134.00	134.00	133.50	215,486
2020-06-01	132.00	134.00	132.00	132.50	81,386
2020-05-29	129.50	132.00	129.50	128.50	35,191
2020-05-28	121.00	130.00	130.00	128.50	99,360
2020-05-27	113.50	119.50	113.50	112.50	67,865
2020-05-26	112.50	113.00	113.00	112.50	29,346
2020-05-22	111.50	112.00	111.50	111.50	16,619
2020-05-21	110.00	111.50	110.00	111.50	13,763
2020-05-20	106.50	110.00	106.50	110.00	40,559
2020-05-19	106.00	107.00	107.00	106.50	244,153
2020-05-18	106.00	106.00	106.00	106.00	10,812
2020-05-15	106.00	106.00	106.00	106.00	29,536
2020-05-14	106.00	106.00	106.00	106.00	2,039
2020-05-13	109.00	106.00	106.00	106.00	25,137
2020-05-12	109.50	109.50	109.00	109.00	15,494
2020-05-11	107.50	109.00	107.50	109.00	89,637
2020-05-07	102.50	105.00	102.50	102.50	69,631
2020-05-06	102.50	102.50	102.50	102.50	14,739
2020-05-05	102.50	102.50	102.50	102.50	18,211
2020-05-04	102.50	102.50	102.50	102.50	860
2020-05-01	102.50	102.50	102.50	102.50	8,897
2020-04-30	102.50	102.50	102.50	102.50	4,805
2020-04-29	104.50	104.50	100.00	102.50	14,159
2020-04-28	106.00	106.00	104.50	106.00	25,952
2020-04-27	108.00	108.00	106.00	106.00	10,641
2020-04-24	108.00	108.00	108.00	108.00	20,001
2020-04-23	108.50	108.50	108.00	108.50	17,187
2020-04-22	108.50	108.50	108.50	108.50	4,000
2020-04-21	109.00	109.00	109.00	108.50	46,973
2020-04-20	109.50	109.00	109.00	109.50	8,820
2020-04-17	109.00	109.00	109.00	109.50	7,895
2020-04-16	109.00	109.00	109.00	109.00	8,424
2020-04-15	109.00	109.00	109.00	109.00	27,663
2020-04-14	107.50	109.00	105.00	107.50	9,260
2020-04-09	107.50	107.50	107.50	107.50	33,342
2020-04-08	107.50	107.50	107.50	107.50	3,264
2020-04-07	105.00	107.50	105.00	105.00	5,994
2020-04-06	106.50	106.50	103.00	105.00	469
2020-04-03	105.00	105.00	105.00	105.00	10,208
2020-04-03	105.00	105.00	102.00	105.00	36,343
2020-04-02	105.00	105.00	105.00	105.00	8,759
2020-04-02	105.00	105.00	105.00	105.00	711
2020-04-01	105.00	105.00	105.00	105.00	662
2020-04-01	105.00	105.00	102.00	106.00	662
2020-03-31	102.50	103.00	102.50	102.50	37,439
2020-03-30	102.50	102.50	102.50	102.50	8,407
2020-03-27	103.50	103.50	102.50	103.50	16,201
2020-03-26	102.50	102.50	102.50	102.50	8,714
2020-03-25	101.00	102.50	101.00	101.00	13,101
2020-03-24	101.00	101.00	97.00	100.00	8,713
2020-03-23	101.00	101.00	99.50	98.50	6,918
2020-03-20	96.00	97.50	94.00	95.00	17,267
2020-03-19	93.50	94.00	93.50	93.50	5,855
2020-03-18	90.50	90.50	88.50	90.00	11,000
2020-03-17	90.00	90.00	82.50	91.50	24,493
2020-03-16	97.50	97.50	95.50	97.50	20,682
2020-03-13	97.50	97.50	97.50	97.50	12,411
2020-03-12	103.50	103.50	100.00	104.00	51,280
2020-03-11	104.00	104.00	104.00	104.00	1,316,256
2020-03-10	104.00	104.00	104.00	104.00	9,073
2020-03-09	112.50	112.50	103.50	115.00	25,807
2020-03-06	115.00	115.00	115.00	115.00	0
2020-03-05	115.50	115.50	115.00	115.50	4,748
2020-03-04	115.00	115.50	115.00	115.00	4,137
2020-03-03	115.00	115.00	115.00	115.00	3,858
2020-02-28	117.50	114.00	111.00	117.50	68,215
2020-02-27	120.50	120.50	117.50	119.00	17,961
2020-02-26	123.50	123.50	119.00	123.50	31,186
2020-02-25	123.50	123.50	123.50	124.00	5,709
2020-02-24	128.50	128.50	123.50	128.50	40,057
2020-02-21	128.50	128.50	128.50	128.50	87,737
2020-02-20	128.50	128.50	128.50	128.50	224,382
2020-02-19	123.00	128.50	123.00	128.50	187,217
2020-02-18	123.00	123.00	123.00	123.00	4,005
2020-02-17	123.00	123.00	121.00	123.00	12,569
2020-02-14	123.00	123.00	123.00	123.00	1,010
2020-02-13	123.00	123.00	123.00	123.00	1,246
2020-02-12	123.00	123.00	123.00	123.00	103,698
2020-02-11	123.50	123.50	123.00	123.00	11,418
2020-02-10	123.50	123.50	123.50	123.50	13,541
2020-02-07	123.50	123.50	123.50	123.50	6,816
2020-02-06	125.50	125.50	123.50	123.50	18,715
2020-02-05	125.50	125.50	125.50	125.50	6,576
2020-02-04	125.50	125.50	125.50	125.50	16,595
2020-02-03	123.50	125.50	122.00	125.50	70,488
2020-01-31	123.50	123.50	123.50	123.50	9,438
2020-01-30	123.50	123.50	123.50	123.50	10,011
2020-01-29	124.50	124.50	123.50	123.50	1,227
2020-01-28	124.50	125.00	125.00	124.50	14,054
2020-01-27	124.50	124.50	124.50	124.50	6,085
2020-01-24	124.50	124.50	124.50	124.50	32,225
2020-01-23	123.50	125.00	124.00	124.50	27,040
2020-01-22	126.00	126.00	123.50	123.50	16,115
2020-01-21	126.00	126.00	126.00	126.00	24,568
2020-01-20	127.50	124.00	124.00	126.00	18,178
2020-01-17	127.50	127.50	127.50	127.50	27,922
2020-01-16	127.50	125.00	125.00	127.50	58,670
2020-01-15	127.50	127.50	127.50	127.50	8,284
2020-01-14	127.50	125.00	125.00	127.50	256,109
2020-01-13	126.50	127.50	126.50	127.50	41,077
2020-01-10	125.50	125.00	125.00	126.50	74,716
2020-01-09	123.50	125.00	125.00	124.00	98,917
2020-01-08	122.00	123.50	122.00	123.50	61,603
2020-01-07	122.00	122.00	122.00	122.00	53,092
2020-01-06	122.00	122.00	122.00	122.00	8,948
2020-01-03	122.00	122.00	122.00	122.00	31,133
2020-01-02	122.00	122.00	122.00	122.00	16,892
2019-12-31	121.00	123.00	122.00	122.00	30,066
2019-12-30	121.00	121.00	121.00	121.00	51,846
2019-12-27	121.00	121.00	121.00	121.00	4,221
2019-12-24	120.00	121.00	118.00	121.00	5,112
2019-12-23	118.50	120.00	118.50	120.00	53,877
2019-12-20	118.50	118.50	118.50	118.50	64,887
2019-12-19	110.00	120.50	110.00	118.50	2,670,779
2019-12-18	108.50	108.50	108.50	108.50	1,000
2019-12-17	107.00	108.50	107.00	108.50	16,431
2019-12-16	107.00	107.00	107.00	107.00	7,824
2019-12-13	107.00	107.00	107.00	107.00	31,160
2019-12-12	107.00	107.00	107.00	107.00	10,090
2019-12-11	106.50	107.00	106.50	107.00	12,327
2019-12-10	107.00	107.00	106.50	106.50	10,695
2019-12-09	107.00	107.00	107.00	107.00	1,582,048
2019-12-06	107.00	107.00	106.50	107.00	7,338
2019-12-05	111.00	111.00	107.00	111.00	24,977
2019-12-04	112.00	112.00	111.00	111.00	6,963
2019-12-03	112.00	112.00	112.00	112.00	21,163
2019-12-02	112.00	112.00	112.00	112.00	8,542
2019-11-29	112.00	112.00	112.00	112.00	12,403
2019-11-28	114.50	114.50	110.00	112.00	36,880
2019-11-27	115.00	115.00	114.50	114.50	6,707
2019-11-26	115.50	115.50	115.00	115.00	7,954
2019-11-25	115.50	115.50	115.50	115.50	1,603
2019-11-22	116.00	116.00	115.50	115.50	39,444
2019-11-21	118.50	118.50	116.00	116.00	31,113
2019-11-20	120.00	120.00	118.50	118.50	32,845
2019-11-19	121.50	121.50	120.00	120.00	8,108
2019-11-18	121.50	121.50	121.50	121.50	1,966
2019-11-15	122.50	118.00	118.00	121.50	174,951
2019-11-14	122.50	122.50	120.00	122.50	8,709
2019-11-13	122.50	122.50	122.50	122.50	16,738
2019-11-12	122.50	122.50	122.50	122.50	23,356
2019-11-11	121.00	122.50	121.00	122.50	13,478
2019-11-08	121.50	121.50	121.00	121.00	4,147
2019-11-07	121.50	121.50	121.50	121.50	35,412
2019-11-06	121.50	121.50	121.50	121.50	104,032
2019-11-05	121.50	121.50	118.00	121.50	149,354
2019-11-04	119.00	120.00	119.00	120.00	201,120
2019-11-01	119.00	119.00	118.00	118.00	0
2019-10-31	119.00	119.00	118.00	118.00	293,710
2019-10-30	116.50	120.00	116.50	119.00	1,095,300
2019-10-29	116.50	116.60	116.60	116.50	40,549
2019-10-28	116.50	116.50	116.50	116.50	41,316
2019-10-25	115.00	116.50	115.00	116.50	324,673
2019-10-24	115.50	115.50	115.00	115.00	98,671
2019-10-23	115.50	115.50	115.50	115.50	20,215
2019-10-22	116.50	116.50	115.50	115.50	85,017
2019-10-21	116.50	116.50	116.50	116.50	61,483
2019-10-18	116.50	116.50	116.50	116.50	1,888
2019-10-17	116.50	116.50	116.50	116.50	3,862
2019-10-16	116.50	116.50	116.50	116.50	45
2019-10-15	113.50	114.00	114.00	116.50	283,883
2019-10-14	114.00	114.00	113.50	113.50	2,896
2019-10-11	113.00	115.00	113.00	114.00	161,482
2019-10-10	116.50	116.50	113.00	113.00	64,756
2019-10-09	118.00	118.00	116.50	116.50	6,086
2019-10-08	118.00	118.00	118.00	118.00	250
2019-10-07	118.00	118.00	118.00	118.00	5,100
2019-10-04	120.50	120.50	117.50	118.00	17,519
2019-10-03	127.50	127.50	120.50	120.50	47,184
2019-10-02	132.50	132.50	127.50	127.50	15,440
2019-10-01	135.00	135.00	132.50	132.50	16,117
2019-09-30	133.00	133.00	131.00	131.00	9,401
2019-09-27	133.00	133.00	133.00	133.00	118,670
2019-09-26	133.00	133.00	133.00	133.00	11,789
2019-09-25	132.50	135.50	131.00	133.00	12,292
2019-09-23	134.00	134.00	133.00	133.00	43,625
2019-09-20	141.00	134.00	128.00	134.00	131,372
2019-09-19	137.00	141.00	136.50	141.00	92,898
2019-09-18	130.00	137.50	130.00	137.00	46,091
2019-09-17	128.50	130.00	129.00	130.00	49,060
2019-09-16	123.00	129.00	129.00	128.50	141,492
2019-09-13	115.00	123.00	115.00	123.00	190,940
2019-09-12	115.00	114.00	111.00	115.00	95,235
2019-09-11	106.50	115.00	106.50	115.00	38,436
2019-09-10	106.00	105.00	104.00	106.50	51,706
2019-09-09	106.00	106.00	102.00	106.00	106,112
2019-09-06	106.00	106.00	106.00	106.00	77,748
2019-09-05	106.50	106.50	106.00	106.00	21,470
2019-09-04	106.50	106.50	106.50	106.50	56,742
2019-09-03	106.50	106.50	106.50	106.50	27,531
2019-09-02	106.50	106.50	103.00	106.50	36,886
2019-08-30	106.50	106.50	106.50	106.50	304,727
2019-08-29	106.00	106.50	106.00	106.00	38,024
2019-08-28	105.50	106.00	100.00	106.00	196,462
2019-08-27	92.50	115.00	50.58	105.50	226,488
2019-08-16	12.38	12.38	12.38	12.38	0
2019-06-27	12.38	12.38	12.38	12.38	0
2019-06-05	12.38	12.38	12.38	12.38	0
2019-05-20	12.75	12.75	12.38	12.38	32,745
2019-05-17	12.80	12.80	12.75	12.75	5,824
2019-05-16	12.80	12.80	12.80	12.80	61,222
2019-05-15	13.63	13.63	12.80	12.80	169,753
2019-05-14	12.88	13.63	12.88	13.63	124,502
2019-05-13	12.43	12.88	12.43	12.88	380,273

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795