APGN.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-03-10	496.00	496.00	496.00	496.00	0
2021-03-09	496.00	496.00	496.00	496.00	23,356
2021-03-08	498.50	498.50	493.00	493.00	90,268
2021-03-05	498.50	498.50	498.50	498.50	6,023
2021-03-04	498.50	498.50	498.50	498.50	3,205
2021-03-03	494.00	498.50	494.00	498.50	3,813
2021-03-02	494.00	494.00	494.00	494.00	5,598
2021-03-01	494.00	494.00	494.00	494.00	3
2021-02-26	494.00	492.00	492.00	494.00	3,301,343
2021-02-25	495.00	495.00	494.00	494.00	591,616
2021-02-24	497.00	497.00	495.00	495.00	357
2021-02-23	497.00	497.00	497.00	497.00	276,191
2021-02-22	500.50	500.50	497.00	497.00	951,077
2021-02-19	500.50	500.50	500.50	500.50	398
2021-02-18	502.50	502.50	500.50	500.50	8,265
2021-02-17	502.50	502.50	500.00	502.50	721
2021-02-16	502.50	502.50	502.50	502.50	214,122
2021-02-15	500.00	500.00	500.00	502.50	665,955
2021-02-12	502.50	502.50	502.50	502.50	8
2021-02-11	502.50	502.50	502.50	502.50	80,071
2021-02-10	502.50	502.50	502.50	502.50	1,650,396
2021-02-09	502.50	502.50	502.50	502.50	336
2021-02-08	502.50	502.50	502.50	502.50	5,620
2021-02-05	502.50	502.50	502.50	502.50	1,447,861
2021-02-04	505.00	505.00	505.00	505.00	19,617
2021-02-03	505.00	505.00	505.00	505.00	9,575
2021-02-02	505.00	505.00	505.00	505.00	567,729
2021-02-01	505.00	505.00	505.00	505.00	3,005,841
2021-01-29	505.00	505.00	505.00	505.00	11,099,200
2021-01-28	505.00	505.00	505.00	505.00	1,555,144
2021-01-27	505.00	505.00	505.00	505.00	375,990
2021-01-26	505.00	505.00	505.00	505.00	418,568
2021-01-25	505.00	500.00	500.00	505.00	12,046,840
2021-01-22	505.00	505.00	505.00	505.00	250,358
2021-01-21	505.00	505.00	505.00	505.00	5,002,384
2021-01-20	505.00	505.00	505.00	505.00	451,454
2021-01-19	500.00	500.00	500.00	505.00	353,504
2021-01-18	505.00	505.00	505.00	505.00	1,152,945
2021-01-15	507.50	507.50	505.00	505.00	2,201,862
2021-01-14	510.00	510.00	507.50	507.50	1,255,701
2021-01-13	510.00	510.00	510.00	510.00	4,563
2021-01-12	515.00	515.00	510.00	510.00	906,400
2021-01-11	515.00	515.00	510.00	515.00	168,745
2021-01-08	515.00	505.00	505.00	515.00	449,259
2021-01-07	515.00	515.00	515.00	515.00	373,812
2021-01-06	515.00	515.00	515.00	515.00	1,635,608
2021-01-05	515.00	515.00	515.00	515.00	466,105
2021-01-04	515.00	515.00	515.00	515.00	1,218,462
2021-01-01	515.00	515.00	515.00	515.00	0
2020-12-31	515.00	515.00	510.00	515.00	1,003,053
2020-12-30	515.00	510.00	510.00	510.00	6,947
2020-12-29	515.00	510.00	510.00	515.00	460,805
2020-12-28	515.00	515.00	515.00	515.00	0
2020-12-25	515.00	515.00	515.00	515.00	0
2020-12-24	515.00	515.00	515.00	515.00	61,385
2020-12-23	517.50	517.50	510.00	510.00	214,987
2020-12-22	512.50	517.50	510.00	517.50	3,165,723
2020-12-21	500.50	510.00	510.00	505.00	100,927
2020-12-18	500.50	500.50	500.50	500.50	15,458
2020-12-17	500.50	500.50	500.50	500.50	434,347
2020-12-16	502.50	502.50	500.50	500.50	609,772
2020-12-15	505.00	500.00	500.00	500.00	968,295
2020-12-14	500.00	505.00	500.00	500.00	43,774
2020-12-11	520.00	520.00	500.00	505.00	1,913,703
2020-12-10	490.00	510.00	500.00	500.00	8,481,319
2020-12-09	350.00	354.00	354.00	354.00	1,088,110
2020-12-08	350.00	350.00	350.00	350.00	128,637
2020-12-07	340.00	350.00	340.00	350.00	254,672
2020-12-04	330.00	350.00	340.00	350.00	34,935
2020-12-03	330.00	340.00	340.00	330.00	25,650
2020-12-02	330.00	330.00	330.00	330.00	9,798
2020-12-01	330.00	330.00	330.00	330.00	62,359
2020-11-30	330.00	330.00	330.00	330.00	6,354
2020-11-27	334.00	330.00	330.00	330.00	51,224
2020-11-26	334.00	334.00	334.00	334.00	6,064
2020-11-25	334.00	335.00	334.00	334.00	6,524
2020-11-24	320.00	334.00	320.00	334.00	84,358
2020-11-23	328.00	328.00	328.00	320.00	19,321
2020-11-20	326.00	327.00	315.00	320.00	16,968
2020-11-19	321.00	326.00	321.00	326.00	87,025
2020-11-18	320.00	321.00	320.00	321.00	2,833
2020-11-17	320.00	320.00	320.00	320.00	4,498
2020-11-16	320.00	304.00	300.00	300.00	175,677
2020-11-13	315.00	330.00	330.00	320.00	78,893
2020-11-12	315.00	315.00	315.00	315.00	6,558
2020-11-11	311.00	320.00	320.00	320.00	26,999
2020-11-10	308.00	300.00	300.00	311.00	78,636
2020-11-09	275.00	288.00	275.00	288.00	45,371
2020-11-06	275.00	275.00	275.00	275.00	1,811
2020-11-05	275.00	275.00	275.00	275.00	4,589
2020-11-04	275.00	280.00	280.00	280.00	9,890
2020-11-03	275.00	282.00	282.00	275.00	5,650
2020-11-02	275.00	275.00	275.00	275.00	661
2020-10-30	285.00	285.00	282.00	282.00	35,443
2020-10-29	290.00	290.00	285.00	285.00	693
2020-10-28	290.00	290.00	280.00	290.00	10,075
2020-10-27	292.00	292.00	290.00	290.00	5,054
2020-10-26	295.00	292.00	288.00	292.00	3,433
2020-10-23	295.00	294.00	290.00	295.00	1,913
2020-10-22	295.00	290.00	280.00	295.00	2,489
2020-10-21	295.00	290.00	290.00	295.00	681
2020-10-20	305.00	305.00	295.00	295.00	7,841
2020-10-16	305.00	305.00	305.00	305.00	6,382
2020-10-15	305.00	305.00	290.00	305.00	581
2020-10-14	305.00	305.00	305.00	305.00	10,791
2020-10-13	310.00	310.00	300.00	310.00	6,680
2020-10-12	300.00	310.00	300.00	300.00	1,921
2020-10-09	300.00	300.00	300.00	300.00	7,861
2020-10-08	310.00	310.00	300.00	300.00	34,648
2020-10-07	310.00	310.00	310.00	310.00	3,320
2020-10-06	310.00	310.00	310.00	310.00	1,909
2020-10-05	310.00	310.00	310.00	310.00	12,394
2020-10-02	310.00	310.00	310.00	310.00	747,572
2020-10-01	310.00	310.00	310.00	310.00	3,513
2020-09-30	310.00	310.00	310.00	310.00	778
2020-09-29	310.00	300.00	300.00	310.00	2,622
2020-09-28	310.00	310.00	310.00	310.00	3,705
2020-09-25	310.00	310.00	310.00	310.00	11,776
2020-09-24	310.00	310.00	310.00	310.00	2,013
2020-09-23	310.00	310.00	310.00	310.00	6,546
2020-09-22	325.00	325.00	310.00	310.00	23,158
2020-09-21	332.00	332.00	325.00	325.00	7,962
2020-09-18	334.00	324.00	324.00	332.00	186,256
2020-09-17	325.00	325.00	325.00	325.00	8,072
2020-09-16	325.00	310.00	310.00	325.00	730
2020-09-15	325.00	325.00	325.00	325.00	8,135
2020-09-14	320.00	330.00	320.00	320.00	10,125
2020-09-11	320.00	320.00	320.00	320.00	45,723
2020-09-10	320.00	320.00	320.00	320.00	1,032
2020-09-09	320.00	320.00	320.00	320.00	2,735
2020-09-08	320.00	320.00	320.00	320.00	3,862
2020-09-07	315.00	315.00	315.00	315.00	14,298
2020-09-04	315.00	315.00	315.00	315.00	13,106
2020-09-03	330.00	330.00	315.00	315.00	6,552
2020-09-02	330.00	330.00	330.00	330.00	9,304
2020-09-01	330.00	318.00	318.00	330.00	32,380
2020-08-28	330.00	330.00	330.00	330.00	12,575
2020-08-27	330.00	330.00	330.00	330.00	5,645
2020-08-26	330.00	330.00	310.00	330.00	1,441
2020-08-25	330.00	330.00	330.00	330.00	593
2020-08-24	330.00	330.00	330.00	330.00	5,953
2020-08-21	330.00	330.00	330.00	330.00	3,775
2020-08-20	330.00	330.00	330.00	330.00	88
2020-08-19	330.00	330.00	330.00	330.00	3,384
2020-08-18	318.00	330.00	316.00	330.00	13,301
2020-08-17	331.00	331.00	331.00	331.00	61
2020-08-14	331.00	331.00	312.00	331.00	1,611
2020-08-13	331.00	331.00	331.00	331.00	1,674
2020-08-12	330.00	331.00	330.00	331.00	7,206
2020-08-11	330.00	330.00	330.00	330.00	6,306
2020-08-10	330.00	330.00	330.00	330.00	3,441
2020-08-07	330.00	330.00	330.00	330.00	1,538
2020-08-06	330.00	330.00	330.00	330.00	1,099
2020-08-05	330.00	348.00	348.00	330.00	72,767
2020-08-04	330.00	330.00	330.00	330.00	1,444,398
2020-08-03	330.00	330.00	310.00	330.00	25,971
2020-07-31	330.00	330.00	310.00	330.00	1,569
2020-07-30	330.00	330.00	330.00	330.00	0
2020-07-29	330.00	330.00	330.00	330.00	2,094
2020-07-28	335.00	335.00	330.00	330.00	19,198
2020-07-27	340.00	340.00	320.00	335.00	5,694
2020-07-24	340.00	340.00	340.00	340.00	63,048
2020-07-23	340.00	340.00	320.00	340.00	460
2020-07-22	340.00	336.00	336.00	340.00	553
2020-07-21	345.00	360.00	336.00	340.00	532
2020-07-20	345.00	345.00	345.00	335.00	2,047
2020-07-17	335.00	335.00	335.00	335.00	2,511
2020-07-16	335.00	335.00	335.00	335.00	711
2020-07-15	335.00	335.00	335.00	335.00	3,327
2020-07-14	335.00	320.00	320.00	335.00	12,263
2020-07-13	345.00	345.00	335.00	335.00	5,162
2020-07-10	345.00	345.00	345.00	345.00	2,252
2020-07-09	345.00	345.00	345.00	345.00	591
2020-07-08	345.00	350.00	345.00	345.00	5,252
2020-07-07	345.00	345.00	345.00	345.00	7,964
2020-07-06	345.00	345.00	345.00	345.00	5,452
2020-07-03	345.00	345.00	345.00	345.00	2,736
2020-07-02	345.00	345.00	345.00	345.00	4,095
2020-07-01	335.00	345.00	335.00	345.00	196,061
2020-06-30	335.00	335.00	335.00	340.00	6,410
2020-06-29	345.00	345.00	340.00	345.00	9,150
2020-06-26	345.00	345.00	345.00	345.00	1,919
2020-06-25	345.00	345.00	345.00	345.00	510
2020-06-24	347.00	347.00	345.00	347.00	17,235
2020-06-23	347.00	347.00	347.00	347.00	30,974
2020-06-22	347.00	347.00	347.00	347.00	9,361
2020-06-19	347.00	347.00	347.00	347.00	1,115
2020-06-18	347.00	350.00	350.00	347.00	13,099
2020-06-17	347.00	347.00	347.00	347.00	4,039
2020-06-16	347.00	330.00	330.00	347.00	30,674
2020-06-15	350.00	350.00	330.00	347.00	11,666
2020-06-12	350.00	330.00	330.00	350.00	14,620
2020-06-11	355.00	340.00	340.00	355.00	15,160
2020-06-10	365.00	380.00	355.00	355.00	29,471
2020-06-09	365.00	380.00	380.00	365.00	20,648
2020-06-08	345.00	365.00	345.00	365.00	34,083
2020-06-05	340.00	350.00	345.00	345.00	16,868
2020-06-04	338.00	320.00	320.00	340.00	23,173
2020-06-03	326.00	335.00	326.00	335.00	8,453
2020-06-02	320.00	326.00	300.00	326.00	5,800
2020-06-01	320.00	304.00	304.00	320.00	9,438
2020-05-29	318.00	320.00	318.00	318.00	14,729
2020-05-28	318.00	334.00	334.00	318.00	4,304
2020-05-27	305.00	304.00	304.00	303.00	11,491
2020-05-26	305.00	305.00	303.00	303.00	30,183
2020-05-22	305.00	305.00	292.00	305.00	97,233
2020-05-21	305.00	305.00	305.00	305.00	3,417
2020-05-20	305.00	290.00	290.00	305.00	7,704
2020-05-19	285.00	305.00	295.00	305.00	15,292
2020-05-18	285.00	270.00	270.00	285.00	63,183
2020-05-15	285.00	285.00	285.00	285.00	11,849
2020-05-14	285.00	300.00	300.00	285.00	13,053
2020-05-13	270.00	284.00	266.00	285.00	120,444
2020-05-12	270.00	270.00	270.00	270.00	22,122
2020-05-11	271.00	280.00	270.00	270.00	29,213
2020-05-07	276.00	286.00	278.00	271.00	27,114
2020-05-06	284.00	284.00	262.00	276.00	2,427
2020-05-05	267.00	284.00	272.00	275.00	13,978
2020-05-04	265.00	267.00	265.00	267.00	9,360
2020-05-01	267.00	284.00	284.00	265.00	6,509
2020-04-30	267.00	267.00	267.00	267.00	29,440
2020-04-29	260.00	267.00	260.00	267.00	2,414
2020-04-28	255.00	260.00	255.00	255.00	11,790
2020-04-27	270.00	270.00	255.00	255.00	10,815
2020-04-24	255.00	255.00	255.00	255.00	11,577
2020-04-23	255.00	270.00	270.00	255.00	5,795
2020-04-22	255.00	274.00	274.00	255.00	6,241
2020-04-21	250.00	274.00	250.00	255.00	19,472
2020-04-20	260.00	260.00	255.00	255.00	3,930
2020-04-17	245.00	260.00	245.00	260.00	8,423
2020-04-16	245.00	245.00	245.00	245.00	2,032
2020-04-15	250.00	264.00	245.00	245.00	18,153
2020-04-14	225.00	250.00	235.00	225.00	24,420
2020-04-10	235.00	235.00	225.00	225.00	0
2020-04-09	235.00	235.00	225.00	225.00	7,765
2020-04-08	225.00	235.00	225.00	235.00	5,480
2020-04-07	213.00	240.00	213.00	213.00	8,464
2020-04-06	215.00	210.00	210.00	215.00	29,818
2020-04-03	220.00	220.00	220.00	220.00	135
2020-04-03	220.00	220.00	200.00	215.00	4,031
2020-04-02	205.00	220.00	220.00	220.00	279,722
2020-04-02	205.00	220.00	205.00	205.00	12,644
2020-04-01	205.00	200.00	190.00	200.00	18,980
2020-04-01	205.00	190.00	190.00	205.00	5,710
2020-03-31	205.00	190.00	190.00	205.00	7,439
2020-03-30	200.00	190.00	190.00	200.00	3,924
2020-03-27	205.00	205.00	178.50	215.00	113,022
2020-03-26	225.00	225.00	202.00	215.00	10,467
2020-03-25	224.00	225.00	200.00	224.00	11,809
2020-03-24	215.00	225.00	197.00	225.00	15,709
2020-03-23	255.00	255.00	225.00	250.00	4,264
2020-03-20	255.00	255.00	230.00	245.00	743
2020-03-19	260.00	260.00	240.00	260.00	17,433
2020-03-18	260.00	265.00	240.00	265.50	386
2020-03-17	270.00	270.00	240.00	270.00	400
2020-03-16	325.00	325.00	304.00	325.00	28
2020-03-13	340.00	331.00	331.00	340.00	5,664
2020-03-12	360.00	362.50	345.00	365.00	0
2020-03-11	380.00	380.00	365.00	380.00	8,909
2020-03-10	390.00	390.00	387.50	390.00	1,064
2020-03-09	395.00	399.00	390.00	417.00	1,943
2020-03-06	420.00	417.00	411.00	417.00	2,052
2020-03-05	420.00	410.00	410.00	420.00	2,795
2020-03-04	422.50	422.50	420.00	422.50	7,118
2020-03-03	422.50	411.00	411.00	422.50	1,322
2020-03-02	430.00	425.00	419.00	430.00	3,210
2020-02-28	450.00	450.00	430.00	452.50	4,029
2020-02-27	452.50	441.00	441.00	452.50	174,457
2020-02-26	455.00	455.00	452.50	455.00	38,459
2020-02-25	455.00	455.00	455.00	455.00	64,303
2020-02-24	456.00	444.00	444.00	456.00	3,862
2020-02-21	455.00	456.00	455.00	456.00	22,140
2020-02-20	453.00	441.00	441.00	453.00	2
2020-02-19	453.00	453.00	453.00	453.00	5,000
2020-02-18	453.00	453.00	453.00	453.00	11,473
2020-02-17	453.00	453.00	453.00	453.00	409
2020-02-14	453.00	453.00	453.00	453.00	2,288
2020-02-13	455.00	467.00	467.00	453.00	36,308
2020-02-12	455.00	467.00	467.00	455.00	295
2020-02-11	455.00	455.00	455.00	455.00	875
2020-02-10	457.50	457.50	455.00	455.00	6,664
2020-02-07	457.50	457.50	457.50	457.50	1,300
2020-02-06	460.00	460.00	457.50	457.50	6,401
2020-02-05	460.00	470.00	470.00	460.00	34,588
2020-02-04	460.00	465.00	465.00	460.00	2,303,863
2020-02-03	467.50	467.50	460.00	460.00	40,845
2020-01-31	470.00	470.00	470.00	470.00	4,782
2020-01-30	470.00	470.00	470.00	470.00	95,871
2020-01-29	475.00	475.00	470.00	470.00	1,707
2020-01-28	475.00	490.00	490.00	475.00	3,005
2020-01-27	480.00	490.00	490.00	474.00	11,002
2020-01-24	487.50	487.50	480.00	480.00	7,880
2020-01-23	488.50	488.50	487.50	487.50	2,826
2020-01-22	488.50	488.50	488.50	488.50	2,323
2020-01-21	488.50	488.50	488.50	488.50	0
2020-01-20	488.50	488.50	488.50	488.50	86,145
2020-01-17	488.50	488.50	488.50	488.50	10,508
2020-01-16	488.50	488.50	488.50	488.50	1,270
2020-01-15	488.50	497.00	497.00	488.50	4,764
2020-01-14	488.50	497.00	488.50	488.50	1,444
2020-01-13	488.50	488.50	488.50	488.50	21,723
2020-01-10	488.50	488.50	488.50	488.50	84,149
2020-01-09	488.50	488.50	488.50	488.50	9,268
2020-01-08	488.50	488.50	488.50	488.50	1,360
2020-01-07	488.50	488.50	488.50	488.50	66
2020-01-06	488.50	488.50	488.50	488.50	52,195
2020-01-03	467.50	488.50	467.50	488.50	9,809
2020-01-02	449.00	472.00	449.00	467.50	3,671
2020-01-01	452.50	452.50	452.50	452.50	0
2019-12-31	452.50	452.50	452.50	452.50	1,621
2019-12-30	452.50	452.50	452.50	452.50	386
2019-12-27	452.50	452.50	452.50	452.50	3,169
2019-12-25	452.50	452.50	452.50	452.50	0
2019-12-24	452.50	452.50	445.00	452.50	306
2019-12-23	452.50	452.50	452.50	452.50	192
2019-12-20	452.50	452.50	452.50	452.50	15,782
2019-12-19	453.50	453.50	452.50	452.50	1,585
2019-12-18	452.50	453.50	452.50	453.50	361
2019-12-17	452.50	452.50	452.50	452.50	74
2019-12-16	452.50	452.50	452.50	452.50	1,815
2019-12-13	447.50	452.50	435.00	452.50	1,264,964
2019-12-12	442.50	447.50	442.50	447.50	8,808
2019-12-11	442.50	442.50	442.50	442.50	707
2019-12-10	442.50	442.50	442.50	442.50	1,858
2019-12-09	442.50	439.00	439.00	442.50	86,317
2019-12-06	467.50	467.50	467.50	467.50	0
2019-12-05	467.50	467.50	467.50	467.50	2,113
2019-12-04	474.50	474.50	467.50	467.50	7,203
2019-12-03	477.00	477.00	474.50	474.50	282
2019-12-02	477.00	477.00	477.00	477.00	9,502
2019-11-29	477.00	477.00	477.00	477.00	65,789
2019-11-28	477.00	477.00	477.00	477.00	861
2019-11-27	477.00	477.00	477.00	477.00	45,450
2019-11-26	477.00	477.00	477.00	477.00	105,389
2019-11-25	477.00	477.00	477.00	477.00	5,246
2019-11-22	478.00	478.00	477.00	477.00	5,685
2019-11-21	478.00	487.00	487.00	478.00	26,361
2019-11-20	478.00	487.00	487.00	478.00	66,163
2019-11-19	478.50	478.50	478.00	478.00	21,139
2019-11-18	478.50	478.50	478.50	478.50	1,500
2019-11-15	478.50	478.50	478.50	478.50	4,752
2019-11-14	478.50	478.50	478.50	478.50	0
2019-11-13	479.50	479.50	478.50	478.50	55,837
2019-11-12	479.50	479.50	474.00	479.50	64,714
2019-11-11	479.50	479.50	479.50	479.50	18,778
2019-11-08	479.50	479.50	479.50	479.50	2,900
2019-11-07	479.50	474.00	474.00	479.50	209
2019-11-06	479.50	479.50	479.50	479.50	0
2019-11-05	478.50	479.50	469.00	479.50	64,027
2019-11-04	479.50	486.00	486.00	478.50	1,549
2019-11-01	479.50	479.50	479.50	479.50	0
2019-10-31	479.50	479.50	479.50	479.50	0
2019-10-30	482.00	482.00	479.50	479.50	17,225
2019-10-29	485.50	485.50	482.00	485.50	29,014
2019-10-28	485.50	485.50	485.50	485.50	773
2019-10-25	489.00	489.00	472.00	485.50	9,048
2019-10-24	498.00	498.00	496.00	496.00	3,442
2019-10-23	498.00	498.00	498.00	498.00	147
2019-10-22	499.00	499.00	498.00	498.00	100,737
2019-10-21	500.00	500.00	494.00	499.00	224,164
2019-10-18	507.00	507.00	500.00	500.00	389
2019-10-17	507.00	507.00	507.00	507.00	2,309
2019-10-16	512.00	512.00	507.00	507.00	25,334
2019-10-15	522.00	522.00	521.00	521.00	143,112
2019-10-14	506.00	522.00	506.00	522.00	2,679
2019-10-11	506.00	506.00	506.00	506.00	4,058
2019-10-10	505.00	506.00	505.00	506.00	1,835
2019-10-09	505.00	505.00	505.00	505.00	50,548
2019-10-08	497.00	505.00	497.00	505.00	72,896
2019-10-07	497.00	497.00	497.00	497.00	15,680
2019-10-04	497.00	497.00	497.00	497.00	414
2019-10-03	497.00	497.00	497.00	497.00	40,915
2019-10-02	507.00	514.00	514.00	497.00	7,998
2019-10-01	492.00	502.00	502.00	507.00	11,950
2019-09-30	477.50	490.00	477.50	490.00	2,210
2019-09-27	477.50	477.50	477.50	477.50	4,972
2019-09-26	472.50	477.50	472.50	477.50	415,993
2019-09-25	472.50	473.50	472.50	472.50	154,143
2019-09-24	475.00	473.00	465.00	475.00	151,327
2019-09-23	472.50	475.00	472.50	475.00	363,091
2019-09-20	467.50	472.50	455.00	472.50	25,532
2019-09-19	462.50	462.50	462.50	462.50	1,139
2019-09-18	465.00	465.00	462.50	462.50	1,232
2019-09-17	465.00	480.00	480.00	465.00	42,730
2019-09-16	466.00	466.00	465.00	465.00	2,096
2019-09-13	466.00	466.00	466.00	466.00	1,510
2019-09-12	463.00	467.50	463.00	466.00	255,035
2019-09-11	463.00	463.00	463.00	463.00	4,616
2019-09-10	463.00	463.00	463.00	463.00	0
2019-09-09	463.00	463.00	463.00	463.00	421
2019-09-06	463.00	463.00	463.00	463.00	488
2019-09-05	463.00	463.00	463.00	463.00	3,308
2019-09-04	463.50	463.50	463.00	463.00	4,124
2019-09-03	463.00	464.50	463.00	463.50	427
2019-09-02	463.00	463.00	463.00	463.00	2,033
2019-08-30	463.00	463.00	463.00	463.00	114,292
2019-08-29	463.00	463.00	463.00	463.00	0
2019-08-28	463.00	463.00	463.00	463.00	0
2019-08-27	463.00	463.00	463.00	463.00	3,229
2019-08-23	463.00	463.00	463.00	463.00	952
2019-08-22	463.00	463.00	463.00	463.00	7,487
2019-08-21	463.00	463.00	463.00	463.00	3,140
2019-08-20	463.00	474.00	474.00	463.00	595
2019-08-19	463.00	465.00	465.00	463.00	6,841
2019-08-16	469.00	470.00	454.00	463.00	27,721
2019-08-15	470.00	482.00	469.00	469.00	636
2019-08-14	470.00	470.00	470.00	470.00	1,404
2019-08-13	472.00	472.00	470.00	470.00	664
2019-08-12	472.00	472.00	472.00	472.00	280
2019-08-09	482.00	482.00	472.00	472.00	745
2019-08-08	482.00	482.00	482.00	482.00	50,505
2019-08-07	485.50	485.50	474.00	482.00	4,944
2019-08-06	490.00	490.00	485.50	485.50	2,699
2019-08-05	491.00	491.00	490.00	490.00	255
2019-08-02	498.00	498.00	491.00	491.00	200,413
2019-08-01	503.00	505.00	498.00	498.00	258,147
2019-07-31	506.00	506.00	506.00	506.00	29,345
2019-07-30	506.00	506.00	506.00	506.00	176,996
2019-07-29	510.00	510.00	506.00	506.00	69,725
2019-07-26	506.50	510.00	510.00	510.00	10,880
2019-07-25	506.50	506.50	506.50	506.50	7
2019-07-24	506.50	495.00	495.00	506.50	4,215
2019-07-23	502.50	506.50	502.50	506.50	1,378
2019-07-22	495.50	510.00	498.00	502.50	5,803
2019-07-19	495.50	495.50	495.50	495.50	641
2019-07-18	491.00	495.50	491.00	495.50	72,972
2019-07-17	488.00	491.00	488.00	491.00	520
2019-07-16	476.50	488.50	476.50	488.00	36,774
2019-07-15	476.50	476.50	476.50	476.50	50,080
2019-07-12	476.50	476.50	476.50	476.50	71,567
2019-07-11	476.50	476.50	476.50	476.50	6,062
2019-07-10	476.50	476.50	476.50	476.50	767
2019-07-09	480.00	480.00	476.50	476.50	392
2019-07-08	480.00	480.00	480.00	480.00	523
2019-07-05	480.00	480.00	480.00	480.00	615
2019-07-04	481.50	481.50	480.00	480.00	2,964
2019-07-03	481.50	481.50	481.50	481.50	6
2019-07-02	481.50	481.50	480.50	481.50	8,611
2019-07-01	481.00	481.50	481.00	481.50	13,220
2019-06-28	477.50	481.00	477.50	481.00	1,122
2019-06-27	479.00	479.00	476.50	477.50	45,952
2019-06-26	476.50	479.00	476.50	479.00	5,005
2019-06-25	476.50	476.50	476.50	476.50	601
2019-06-24	476.50	465.00	465.00	476.50	6,843
2019-06-21	476.50	476.50	476.50	476.50	5,522
2019-06-20	476.50	476.50	476.50	476.50	522
2019-06-19	477.00	488.00	488.00	476.50	12,846
2019-06-18	475.50	477.00	475.50	477.00	3,938
2019-06-17	470.50	475.50	470.50	475.50	450
2019-06-14	469.50	470.50	469.50	470.50	8,220
2019-06-13	469.50	469.50	469.50	469.50	1,603
2019-06-12	469.50	469.50	469.50	469.50	9,235
2019-06-11	456.50	469.50	456.50	469.50	3,000
2019-06-10	456.50	456.50	456.50	456.50	2,767
2019-06-07	456.50	456.50	456.50	456.50	2,077
2019-06-06	457.50	460.00	460.00	456.50	1,929
2019-06-05	460.00	460.00	456.00	460.00	6,095
2019-06-04	460.00	462.00	460.00	462.00	579
2019-06-03	462.50	470.00	470.00	460.00	3,148
2019-05-31	460.00	462.50	460.00	460.00	88,718
2019-05-30	460.00	460.00	460.00	460.00	49,979
2019-05-29	465.00	470.00	460.00	460.00	11,801
2019-05-28	471.50	479.00	465.00	465.00	12,572
2019-05-24	471.50	471.50	471.50	471.50	2,060
2019-05-23	473.00	483.00	483.00	471.50	21,485
2019-05-22	476.50	476.50	473.00	473.00	8,298
2019-05-21	476.00	476.50	476.00	476.50	135,525
2019-05-20	447.50	485.00	485.00	476.00	17,563
2019-05-17	427.50	445.00	427.50	445.00	372,587
2019-05-16	430.00	430.00	427.50	427.50	1,172
2019-05-15	430.00	430.00	430.00	430.00	64,878
2019-05-14	422.00	430.00	422.00	430.00	57,406
2019-05-13	436.00	434.00	425.00	430.00	26,303
2019-05-10	445.00	444.00	436.00	436.00	112,005
2019-05-09	451.50	450.00	439.00	446.50	3,633
2019-05-08	440.00	454.50	440.00	451.50	7,002
2019-05-07	463.00	455.00	442.00	455.00	15,203

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131