ARDN.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-04-28	15.50	15.50	15.50	15.50	0
2022-04-27	16.00	16.00	15.50	15.50	10,500
2022-04-26	16.00	16.00	16.00	16.00	2,478
2022-04-25	16.00	16.00	16.00	16.00	0
2022-04-22	16.00	16.00	16.00	16.00	0
2022-04-21	15.50	16.00	15.50	16.00	18,182
2022-04-20	15.50	15.50	15.50	15.50	0
2022-04-19	15.50	15.50	14.00	15.50	63,253
2022-04-18	15.50	15.50	15.50	15.50	0
2022-04-15	15.50	15.50	15.50	15.50	0
2022-04-14	15.50	15.50	15.50	15.50	0
2022-04-13	15.50	15.50	15.50	15.50	0
2022-04-12	15.50	15.50	14.00	15.50	827
2022-04-11	15.50	15.50	15.50	15.50	20,478
2022-04-08	14.00	14.00	14.00	14.00	0
2022-04-07	16.00	16.00	14.00	14.50	113,105
2022-04-06	18.00	18.00	18.00	18.00	0
2022-04-05	16.50	18.00	16.50	18.00	100,000
2022-04-04	16.50	16.50	16.50	16.50	850
2022-04-01	16.50	16.50	16.50	16.50	0
2022-03-31	18.00	18.00	16.50	16.50	3,531
2022-03-30	18.00	18.00	18.00	18.00	0
2022-03-29	18.00	18.00	18.00	18.00	0
2022-03-28	18.00	18.00	18.00	18.00	0
2022-03-25	18.00	18.00	18.00	18.00	0
2022-03-24	18.00	18.00	18.00	18.00	0
2022-03-23	18.00	18.00	18.00	18.00	0
2022-03-22	17.50	18.00	17.50	18.00	100,000
2022-03-21	17.50	17.50	17.50	17.50	0
2022-03-18	17.50	17.50	17.50	17.50	0
2022-03-17	17.50	17.50	17.50	17.50	0
2022-03-16	17.50	17.50	17.50	17.50	0
2022-03-15	17.50	17.50	17.50	17.50	5,899
2022-03-14	17.50	17.50	17.50	17.50	0
2022-03-11	17.50	17.50	17.50	17.50	0
2022-03-10	17.50	17.50	17.50	17.50	0
2022-03-09	17.50	17.50	17.50	17.50	0
2022-03-08	17.50	17.50	16.00	17.50	650
2022-03-07	17.50	17.50	17.50	17.50	8,670
2022-03-04	17.50	17.50	17.50	17.50	0
2022-03-03	17.50	17.50	17.50	17.50	0
2022-03-02	17.50	17.50	17.50	17.50	0
2022-03-01	17.50	17.50	17.50	17.50	0
2022-02-28	17.50	17.50	17.50	17.50	0
2022-02-25	17.50	17.50	17.50	17.50	0
2022-02-24	17.50	17.50	17.50	17.50	0
2022-02-23	19.00	19.00	18.00	18.50	0
2022-02-22	19.50	19.50	19.00	19.00	21,819
2022-02-21	19.50	19.50	19.50	19.50	0
2022-02-18	19.50	19.50	19.00	19.50	0
2022-02-17	19.50	19.50	19.50	19.50	0
2022-02-16	19.50	19.50	19.50	19.50	0
2022-02-15	19.50	19.50	19.50	19.50	0
2022-02-14	19.50	19.50	19.50	19.50	0
2022-02-11	19.50	19.50	19.50	19.50	8,196
2022-02-10	19.50	19.50	19.50	19.50	0
2022-02-09	19.50	19.50	19.50	19.50	5,500
2022-02-08	20.00	20.00	19.50	20.00	25,000
2022-02-07	20.00	20.00	20.00	20.00	912
2022-02-04	20.00	20.00	20.00	20.00	0
2022-02-03	20.00	20.00	20.00	20.00	0
2022-02-02	20.00	20.00	20.00	20.00	12,000
2022-02-01	20.00	20.00	20.00	20.00	1,344
2022-01-31	20.00	20.00	20.00	20.00	0
2022-01-28	20.00	20.00	20.00	20.00	0
2022-01-27	20.00	20.00	20.00	20.00	0
2022-01-26	20.00	20.00	20.00	20.00	0
2022-01-25	20.00	20.00	20.00	20.00	0
2022-01-24	21.00	21.00	20.00	20.00	47,077
2022-01-21	21.00	21.00	21.00	21.00	0
2022-01-20	22.00	22.00	21.50	21.50	32,200
2022-01-19	22.00	22.00	22.00	22.00	2,000
2022-01-18	22.00	22.00	22.00	22.00	0
2022-01-17	22.00	22.00	22.00	22.00	0
2022-01-14	22.00	22.00	22.00	22.00	0
2022-01-13	22.00	22.00	22.00	22.00	0
2022-01-12	22.00	22.00	22.00	22.00	10,134
2022-01-11	22.00	22.00	22.00	22.00	449
2022-01-10	22.00	22.00	22.00	22.00	13,182
2022-01-07	22.00	22.00	22.00	22.00	6,000
2022-01-06	22.00	22.00	22.00	22.00	0
2022-01-05	22.00	22.00	22.00	22.00	14,250
2022-01-04	22.00	22.00	22.00	22.00	1
2022-01-03	22.00	22.00	22.00	22.00	0
2021-12-31	22.00	22.00	22.00	22.00	0
2021-12-30	22.00	22.00	22.00	22.00	0
2021-12-29	22.00	22.00	22.00	22.00	5,000
2021-12-28	22.00	22.00	22.00	22.00	0
2021-12-27	22.00	22.00	22.00	22.00	0
2021-12-24	22.00	22.00	22.00	22.00	8,000
2021-12-23	21.00	22.00	21.00	22.00	0
2021-12-22	21.00	21.00	21.00	21.00	32,258
2021-12-21	21.00	21.00	21.00	21.00	21,130
2021-12-20	22.00	22.00	21.00	21.00	18,157
2021-12-17	22.00	22.00	22.00	22.00	2,353
2021-12-16	24.00	24.00	22.00	22.00	105,431
2021-12-15	24.00	24.00	24.00	24.00	20,000
2021-12-14	24.00	24.00	24.00	24.00	1,986
2021-12-13	24.00	24.00	24.00	24.00	0
2021-12-10	25.00	25.00	24.00	24.00	12,694
2021-12-09	25.00	25.00	25.00	25.00	2,966
2021-12-08	25.00	25.00	25.00	25.00	0
2021-12-07	23.50	25.00	23.50	25.00	107,751
2021-12-06	23.50	23.50	23.50	23.50	0
2021-12-03	23.50	23.50	23.50	23.50	13,468
2021-12-02	23.50	23.50	23.50	23.50	8,220
2021-12-01	23.50	23.50	23.50	23.50	0
2021-11-30	23.50	23.50	23.50	23.50	50,000
2021-11-29	23.00	24.00	23.00	24.00	33,574
2021-11-26	23.00	23.00	22.00	23.00	398
2021-11-25	23.00	23.00	23.00	23.00	0
2021-11-24	23.00	23.00	23.00	23.00	0
2021-11-23	23.00	23.00	23.00	23.00	0
2021-11-22	23.00	23.00	23.00	23.00	0
2021-11-19	23.00	23.00	23.00	23.00	0
2021-11-18	23.00	23.00	23.00	23.00	0
2021-11-17	23.00	23.00	23.00	23.00	0
2021-11-16	23.00	23.00	23.00	23.00	0
2021-11-15	23.00	23.00	23.00	23.00	2,203
2021-11-12	23.00	23.00	23.00	23.00	72,400
2021-11-11	23.00	23.00	23.00	23.00	811
2021-11-10	23.00	23.00	23.00	23.00	21,591
2021-11-09	24.50	24.50	23.00	23.00	19,845
2021-11-08	24.50	24.50	24.50	24.50	22,092
2021-11-05	24.50	24.50	24.50	24.50	3,195
2021-11-04	24.50	24.50	24.50	24.50	328,895
2021-11-03	24.50	24.50	24.50	24.50	79,000
2021-11-02	24.50	24.50	24.50	24.50	20,449
2021-11-01	25.00	25.00	24.50	24.50	103,995
2021-10-29	25.00	25.00	25.00	25.00	187,000
2021-10-28	25.50	25.50	24.50	25.00	141,184
2021-10-27	26.50	26.50	25.00	25.50	461,802
2021-10-26	22.00	28.50	22.00	26.50	150,621
2021-10-25	22.00	22.00	22.00	22.00	22,173
2021-10-22	22.00	22.00	22.00	22.00	40,000
2021-10-21	22.00	22.00	22.00	22.00	0
2021-10-20	22.00	22.00	22.00	22.00	0
2021-10-19	22.00	22.00	22.00	22.00	46,853
2021-10-18	22.00	22.00	20.00	22.00	10,000
2021-10-15	22.00	22.00	22.00	22.00	0
2021-10-14	22.00	22.00	22.00	22.00	0
2021-10-13	22.00	22.00	22.00	22.00	0
2021-10-12	22.00	22.00	22.00	22.00	0
2021-10-11	22.00	22.00	22.00	22.00	15,802
2021-10-08	22.00	22.00	22.00	22.00	0
2021-10-07	22.00	22.00	22.00	22.00	9,508
2021-10-06	22.00	22.00	22.00	22.00	4,366
2021-10-05	22.00	22.00	22.00	22.00	26,276
2021-10-04	22.00	22.00	22.00	22.00	1,236
2021-10-01	22.00	22.00	22.00	22.00	3,000
2021-09-30	21.50	22.00	21.50	22.00	55,989
2021-09-29	21.00	21.50	19.00	21.50	0
2021-09-28	21.00	21.00	21.00	21.00	0
2021-09-27	21.00	21.00	19.00	21.00	5,000
2021-09-24	21.00	21.00	21.00	21.00	100
2021-09-23	21.00	21.00	21.00	21.00	31,004
2021-09-22	21.00	21.00	21.00	21.00	0
2021-09-21	21.00	21.00	21.00	21.00	0
2021-09-20	21.00	21.00	21.00	21.00	667
2021-09-17	21.00	21.00	21.00	21.00	0
2021-09-16	21.00	21.00	21.00	21.00	0
2021-09-15	21.00	21.00	21.00	21.00	680
2021-09-14	21.00	21.00	19.00	21.00	0
2021-09-13	21.00	21.00	21.00	21.00	0
2021-09-10	21.00	21.00	21.00	21.00	16,126
2021-09-09	21.00	21.00	21.00	21.00	0
2021-09-08	21.00	21.00	21.00	21.00	8,670
2021-09-07	21.00	21.00	21.00	21.00	0
2021-09-06	21.00	21.00	21.00	21.00	0
2021-09-03	21.00	21.00	21.00	21.00	3,333
2021-09-02	21.00	21.00	21.00	21.00	14,048
2021-09-01	21.00	21.00	21.00	21.00	10,000
2021-08-31	21.00	21.00	21.00	21.00	0
2021-08-30	21.00	21.00	21.00	21.00	0
2021-08-27	21.00	21.00	21.00	21.00	0
2021-08-26	21.00	21.00	21.00	21.00	0
2021-08-25	21.00	21.00	21.00	21.00	0
2021-08-24	21.00	21.00	21.00	21.00	0
2021-08-23	20.50	21.00	20.50	21.00	1,845
2021-08-20	20.50	20.50	20.50	20.50	230
2021-08-19	20.50	20.50	20.50	20.50	90,000
2021-08-18	21.50	21.50	21.00	21.00	96,471
2021-08-17	21.50	21.50	21.50	21.50	4,750
2021-08-16	21.50	21.50	21.50	21.50	600
2021-08-13	21.50	21.50	21.50	21.50	65,000
2021-08-12	22.00	22.00	21.50	21.50	4,700
2021-08-11	22.00	22.00	22.00	22.00	29,678
2021-08-10	22.00	22.00	21.00	22.00	16,140
2021-08-09	22.00	22.00	22.00	22.00	75,000
2021-08-06	22.00	22.00	22.00	22.00	171,881
2021-08-05	21.00	22.00	21.00	22.00	333,732
2021-08-04	21.00	21.00	21.00	21.00	0
2021-08-03	20.50	21.00	20.50	21.00	1,800
2021-08-02	20.00	20.50	20.00	20.50	3,231
2021-07-30	20.00	20.00	20.00	20.00	0
2021-07-29	20.00	20.00	20.00	20.00	1,560
2021-07-28	20.00	20.00	20.00	20.00	570
2021-07-27	20.00	20.00	20.00	20.00	0
2021-07-26	20.00	20.00	19.00	20.00	10,550
2021-07-23	19.50	21.00	19.50	20.00	130,267
2021-07-22	21.00	21.00	19.50	19.50	22,263
2021-07-21	19.00	21.00	19.00	21.00	67,652
2021-07-20	19.00	19.00	17.00	19.00	0
2021-07-19	19.50	19.50	19.00	19.00	27,325
2021-07-16	19.50	19.50	19.50	19.50	0
2021-07-15	18.50	19.50	18.50	19.50	39,000
2021-07-14	18.50	18.50	18.50	18.50	0
2021-07-13	19.50	19.50	18.50	18.50	20,000
2021-07-12	18.50	19.00	18.50	19.00	22,488
2021-07-09	18.50	18.50	18.50	18.50	8,652
2021-07-08	18.50	18.50	18.50	18.50	5,025
2021-07-07	18.50	18.50	18.50	18.50	0
2021-07-06	18.50	18.50	18.50	18.50	15,383
2021-07-05	18.00	17.00	17.00	18.50	199,313
2021-07-02	18.00	18.00	18.00	18.00	263,065
2021-07-01	14.50	18.00	14.50	18.00	217,205
2021-06-30	14.00	14.50	14.00	14.50	212,500
2021-06-29	14.00	14.00	14.00	14.00	0
2021-06-28	14.00	14.00	14.00	14.00	0
2021-06-25	14.00	14.00	14.00	14.00	0
2021-06-24	14.00	14.00	14.00	14.00	0
2021-06-23	14.00	14.00	14.00	14.00	0
2021-06-22	14.00	14.00	14.00	14.00	320
2021-06-21	14.00	14.00	14.00	14.00	0
2021-06-18	14.00	14.00	14.00	14.00	0
2021-06-17	14.00	14.00	14.00	14.00	13,280
2021-06-16	14.00	14.00	14.00	14.00	0
2021-06-15	14.00	14.00	14.00	14.00	0
2021-06-14	14.00	14.00	14.00	14.00	0
2021-06-11	14.00	14.00	14.00	14.00	0
2021-06-10	14.00	14.00	14.00	14.00	22,000
2021-06-09	14.00	14.00	14.00	14.00	35,000
2021-06-08	14.00	14.00	14.00	14.00	0
2021-06-07	14.00	14.00	14.00	14.00	0
2021-06-04	14.00	14.00	14.00	14.00	0
2021-06-03	14.00	14.00	14.00	14.00	31,770
2021-06-02	14.00	14.00	14.00	14.00	61
2021-06-01	14.00	14.00	14.00	14.00	667
2021-05-28	14.00	14.00	14.00	14.00	0
2021-05-27	14.00	14.00	14.00	14.00	0
2021-05-26	14.00	14.00	14.00	14.00	0
2021-05-25	14.00	14.00	14.00	14.00	0
2021-05-24	14.00	14.00	14.00	14.00	30,000
2021-05-21	14.00	14.00	14.00	14.00	0
2021-05-20	14.00	14.00	14.00	14.00	3,622
2021-05-19	14.00	14.00	14.00	14.00	0
2021-05-18	14.00	14.00	14.00	14.00	0
2021-05-17	14.50	14.50	13.00	14.00	0
2021-05-14	14.00	14.00	14.00	14.00	130,000
2021-05-13	14.00	14.00	14.00	14.00	8,213
2021-05-12	14.00	14.00	14.00	14.00	0
2021-05-11	14.00	14.00	14.00	14.00	78,117
2021-05-10	14.00	14.00	14.00	14.00	213,000
2021-05-07	14.50	14.50	14.00	14.00	100,000
2021-05-06	14.50	14.50	14.50	14.50	0
2021-05-05	14.50	14.50	13.00	14.50	298,706
2021-05-04	14.50	14.50	14.50	14.50	4,013
2021-04-30	14.50	14.50	14.50	14.50	0
2021-04-29	14.50	14.50	14.50	14.50	171,650
2021-04-28	14.50	14.50	14.50	14.50	113,342
2021-04-27	14.50	14.50	14.50	14.50	0
2021-04-26	14.50	14.50	14.50	14.50	0
2021-04-23	14.50	14.50	14.50	14.50	0
2021-04-22	14.50	14.50	14.50	14.50	3,609
2021-04-21	14.50	14.50	14.50	14.50	0
2021-04-20	14.50	14.50	14.50	14.50	50,000
2021-04-19	14.50	14.50	14.50	14.50	60,000
2021-04-16	14.50	14.50	14.50	14.50	0
2021-04-15	14.50	14.50	14.50	14.50	0
2021-04-14	14.50	14.50	14.50	14.50	0
2021-04-13	14.50	14.50	14.50	14.50	0
2021-04-12	14.50	14.50	14.50	14.50	28,830
2021-04-09	14.00	14.50	14.00	14.50	200,842
2021-04-08	14.00	14.00	14.00	14.00	0
2021-04-07	14.00	14.00	14.00	14.00	2,454
2021-04-06	14.00	14.00	14.00	14.00	0
2021-04-01	14.00	14.00	14.00	14.00	18,785
2021-03-31	14.00	14.00	14.00	14.00	0
2021-03-30	14.00	14.00	14.00	14.00	19,598
2021-03-29	13.50	14.00	13.00	14.00	5,812
2021-03-26	13.50	14.00	13.50	14.00	3,389
2021-03-25	13.50	13.50	13.50	13.50	600,000
2021-03-24	12.50	13.50	12.50	13.50	153,410
2021-03-23	12.00	12.00	12.00	12.00	175,000
2021-03-22	12.00	12.00	12.00	12.00	165,400
2021-03-19	12.00	12.00	12.00	12.00	69,166
2021-03-18	12.50	12.50	12.00	12.50	91,851
2021-03-17	12.50	12.50	11.00	12.50	25,000
2021-03-16	12.50	12.50	12.50	12.50	150,000
2021-03-15	12.00	12.50	12.00	12.50	42,380
2021-03-12	13.50	13.50	12.50	12.50	174,139
2021-03-11	13.50	13.50	13.50	13.50	23,828
2021-03-10	11.50	17.00	11.50	14.50	209,952
2021-03-09	11.50	11.50	11.50	11.50	0
2021-03-08	11.50	11.50	11.50	11.50	83,163
2021-03-05	11.50	11.50	11.50	11.50	0
2021-03-04	11.50	11.50	11.50	11.50	0
2021-03-03	11.50	11.50	10.00	11.50	0
2021-03-02	11.50	11.50	11.50	11.50	100,000
2021-03-01	11.00	11.50	10.00	11.50	329,381
2021-02-26	11.00	11.00	10.00	11.00	0
2021-02-25	11.00	11.50	10.00	11.00	4,183
2021-02-24	11.00	11.00	11.00	11.00	0
2021-02-23	11.00	11.00	11.00	11.00	0
2021-02-22	11.00	11.00	11.00	11.00	13,535
2021-02-19	11.00	11.00	11.00	11.00	0
2021-02-18	11.00	11.00	11.00	11.00	0
2021-02-17	11.00	12.00	11.00	11.00	110,010
2021-02-16	11.00	11.00	11.00	11.00	654,000
2021-02-15	11.00	11.00	11.00	11.00	8,311
2021-02-12	11.00	11.00	11.00	11.00	0
2021-02-11	11.00	11.00	11.00	11.00	0
2021-02-10	11.00	11.00	11.00	11.00	65,224
2021-02-09	11.00	11.00	11.00	11.00	0
2021-02-08	11.00	11.00	11.00	11.00	0
2021-02-05	11.00	11.00	10.50	11.00	9,551
2021-02-04	11.00	11.00	11.00	11.00	0
2021-02-03	11.00	11.00	11.00	11.00	1,213
2021-02-02	11.00	11.00	11.00	11.00	4,779
2021-02-01	11.00	11.00	11.00	11.00	0
2021-01-29	11.00	11.00	11.00	11.00	0
2021-01-28	11.00	11.00	11.00	11.00	0
2021-01-27	11.00	11.00	11.00	11.00	0
2021-01-26	11.00	11.00	11.00	11.00	280,000
2021-01-25	11.00	11.00	11.00	11.00	17,051
2021-01-22	10.50	11.00	10.50	11.00	29,172
2021-01-21	10.50	10.50	9.00	10.50	35,932
2021-01-20	10.50	10.50	10.50	10.50	943
2021-01-19	10.50	10.50	10.50	10.50	0
2021-01-18	10.50	10.50	10.50	10.50	0
2021-01-15	10.50	10.50	10.50	10.50	408
2021-01-14	10.50	10.50	10.50	10.50	0
2021-01-13	10.50	10.50	9.00	10.50	900
2021-01-12	10.50	10.50	10.50	10.50	7,250
2021-01-11	11.50	11.50	10.00	10.50	99,539
2021-01-08	11.50	11.50	11.50	11.50	23,233
2021-01-07	11.50	11.50	11.50	11.50	31,046
2021-01-06	11.50	11.50	11.50	11.50	2,083
2021-01-05	11.50	11.50	11.50	11.50	0
2021-01-04	11.50	11.50	11.50	11.50	0
2020-12-31	11.50	11.50	11.50	11.50	0
2020-12-30	11.50	11.50	11.50	11.50	0
2020-12-29	11.50	11.50	11.50	11.50	5,497
2020-12-24	11.50	11.50	11.50	11.50	0
2020-12-23	11.50	11.50	11.50	11.50	0
2020-12-22	11.50	11.50	10.00	11.50	0
2020-12-21	11.50	11.50	10.00	11.50	1,000
2020-12-18	11.50	11.50	11.50	11.50	0
2020-12-17	11.50	11.50	11.50	11.50	0
2020-12-16	11.50	11.50	10.00	11.50	0
2020-12-15	11.50	11.50	11.50	11.50	0
2020-12-14	11.50	11.50	11.50	11.50	0
2020-12-11	11.50	11.50	11.50	11.50	0
2020-12-10	11.50	11.50	11.50	11.50	43,386
2020-12-09	11.50	11.50	11.50	11.50	9,801
2020-12-08	11.50	11.50	11.50	11.50	0
2020-12-07	11.50	11.50	11.50	11.50	25,000
2020-12-04	11.50	11.50	11.50	11.50	0
2020-12-03	12.00	12.00	11.50	11.50	8,931
2020-12-02	13.50	13.50	12.00	12.00	125,000
2020-12-01	13.50	13.50	13.50	13.50	0
2020-11-30	13.50	13.50	13.50	13.50	0
2020-11-27	13.50	13.50	13.50	13.50	0
2020-11-26	13.50	13.50	13.50	13.50	0
2020-11-25	13.50	13.50	13.50	13.50	0
2020-11-24	13.50	13.50	13.50	13.50	0
2020-11-23	13.50	13.50	13.50	13.50	0
2020-11-20	13.50	13.50	13.50	13.50	0
2020-11-19	13.50	13.50	13.50	13.50	0
2020-11-18	13.50	13.50	13.50	13.50	0
2020-11-17	14.50	14.50	13.50	13.50	10,314
2020-11-16	14.50	14.50	14.50	14.50	0
2020-11-13	14.50	14.50	13.00	14.50	0
2020-11-12	14.50	14.50	14.50	14.50	5,291
2020-11-11	14.50	14.50	14.50	14.50	2,000
2020-11-10	14.50	14.50	14.50	14.50	83,954
2020-11-09	14.50	14.50	14.50	14.50	0
2020-11-06	15.00	15.00	14.50	14.50	72,231
2020-11-05	14.50	15.00	14.50	15.00	70,076
2020-11-04	12.50	14.50	12.50	14.50	26,743
2020-11-03	12.50	12.50	12.50	12.50	0
2020-11-02	12.50	12.50	12.50	12.50	10,000
2020-10-30	12.50	12.50	12.50	12.50	0
2020-10-29	12.50	12.50	12.50	12.50	1
2020-10-28	13.00	13.00	12.50	12.50	0
2020-10-27	13.00	13.00	13.00	13.00	0
2020-10-26	13.00	13.00	13.00	13.00	250,000
2020-10-23	13.00	13.00	13.00	13.00	0
2020-10-22	13.00	13.00	13.00	13.00	40,000
2020-10-21	13.00	13.00	13.00	13.00	22,892
2020-10-20	14.00	14.00	13.00	13.00	12,818
2020-10-16	14.00	14.00	14.00	14.00	0
2020-10-15	14.00	14.00	13.00	14.00	1,988
2020-10-14	14.00	14.00	14.00	14.00	0
2020-10-13	14.00	14.00	14.00	14.00	10,000
2020-10-12	14.00	14.00	14.00	14.00	34,000
2020-10-09	14.00	14.00	14.00	14.00	0
2020-10-08	14.00	14.00	14.00	14.00	100,000
2020-10-07	14.00	14.00	14.00	14.00	300,001
2020-10-06	14.00	14.00	14.00	14.00	0
2020-10-05	14.00	14.00	14.00	14.00	6,763
2020-10-02	14.00	14.00	14.00	14.00	0
2020-10-01	14.00	14.00	14.00	14.00	2,260
2020-09-30	14.00	14.00	14.00	14.00	0
2020-09-29	14.50	14.50	14.00	14.00	22,066
2020-09-28	14.50	14.50	14.50	14.50	0
2020-09-25	14.50	14.50	14.50	14.50	41,068
2020-09-24	14.50	14.50	14.50	14.50	0
2020-09-23	14.50	14.50	14.50	14.50	8,000
2020-09-22	14.50	14.50	14.50	14.50	36,211
2020-09-21	14.50	14.50	14.50	14.50	0
2020-09-18	14.50	14.50	14.50	14.50	14,026
2020-09-17	14.50	14.50	14.50	14.50	5,300
2020-09-16	14.50	14.50	14.50	14.50	386,668
2020-09-15	13.00	14.50	13.00	14.50	42,172
2020-09-14	12.25	13.00	12.25	13.00	17,468
2020-09-11	11.50	12.25	11.50	12.25	27,867
2020-09-10	10.50	11.50	10.50	10.50	46,742
2020-09-09	10.50	10.50	10.50	10.50	22,227
2020-09-08	10.50	10.50	10.50	10.50	10,000
2020-09-07	10.50	10.50	10.50	10.50	32,353
2020-09-04	9.00	10.50	8.25	10.50	805,791
2020-09-03	9.00	9.00	9.00	9.00	382,710
2020-09-02	9.00	9.00	9.00	9.00	0
2020-09-01	9.00	9.00	9.00	9.00	0
2020-08-28	9.00	9.00	9.00	9.00	4,925
2020-08-27	9.00	9.00	9.00	9.00	0
2020-08-26	9.00	9.00	9.00	9.00	0
2020-08-25	9.00	9.00	9.00	9.00	0
2020-08-24	9.00	9.00	8.00	9.00	0
2020-08-21	9.00	9.00	9.00	9.00	0
2020-08-20	9.00	9.00	9.00	9.00	2,884
2020-08-19	9.00	9.00	9.00	9.00	0
2020-08-18	9.00	9.00	9.00	9.00	0
2020-08-17	9.00	9.00	9.00	9.00	610
2020-08-14	9.00	9.00	9.00	9.00	0
2020-08-13	9.00	9.00	8.00	9.00	1,053
2020-08-12	9.00	9.00	9.00	9.00	5,000
2020-08-11	9.00	9.00	9.00	9.00	3,000
2020-08-10	9.00	9.00	9.00	9.00	176,443
2020-08-07	9.00	9.00	9.00	9.00	33,523
2020-08-06	9.00	9.00	9.00	9.00	0
2020-08-05	9.00	9.00	9.00	9.00	56,654
2020-08-04	9.00	9.00	8.00	9.00	943
2020-08-03	9.00	9.00	9.00	9.00	129,165
2020-07-31	7.50	9.00	7.50	9.00	97,474
2020-07-30	7.50	7.50	7.50	7.50	0
2020-07-29	7.00	7.50	7.00	7.50	58,408
2020-07-28	6.25	7.00	6.25	7.00	251,143
2020-07-27	6.00	6.25	6.00	6.25	0
2020-07-24	6.50	6.50	6.50	6.50	3,561
2020-07-23	6.50	6.50	6.50	6.50	0
2020-07-22	6.50	6.50	6.50	6.50	12,750
2020-07-21	6.50	6.50	6.50	6.50	36,061
2020-07-20	6.50	6.50	6.00	6.50	0
2020-07-17	6.50	6.50	6.50	6.50	115,000
2020-07-16	6.50	6.50	6.50	6.50	4,251
2020-07-15	6.50	6.50	6.50	6.50	70,472
2020-07-14	6.50	6.50	6.50	6.50	0
2020-07-13	6.50	6.50	6.50	6.50	250,000
2020-07-10	6.50	6.50	6.50	6.50	200,251
2020-07-09	6.50	6.50	6.50	6.50	0
2020-07-08	6.50	6.50	6.50	6.50	158,000
2020-07-07	7.00	7.00	6.50	6.50	35,828
2020-07-06	7.00	7.00	7.00	7.00	0
2020-07-03	7.00	7.00	7.00	7.00	2,604
2020-07-02	7.00	7.00	7.00	7.00	0
2020-07-01	7.00	7.00	7.00	7.00	121,290
2020-06-30	7.00	7.00	7.00	7.00	399
2020-06-29	7.00	7.00	7.00	7.00	100,000
2020-06-26	7.00	7.00	7.00	7.00	120,000
2020-06-25	7.00	7.00	7.00	7.00	101,286
2020-06-24	7.50	7.50	7.00	7.50	54,500
2020-06-23	7.50	7.50	7.00	7.50	0
2020-06-22	7.50	7.50	7.50	7.50	0
2020-06-19	7.50	7.50	7.50	7.50	0
2020-06-18	7.50	7.50	7.50	7.50	4,166
2020-06-17	7.50	7.50	7.50	7.50	0
2020-06-16	8.00	8.00	7.50	7.50	15,001
2020-06-15	8.00	8.00	8.00	8.00	4,012
2020-06-12	8.00	8.00	8.00	8.00	0
2020-06-11	8.00	8.00	8.00	8.00	106
2020-06-10	8.00	8.00	8.00	8.00	1,334,296
2020-06-09	8.00	8.00	8.00	8.00	6,985
2020-06-08	8.50	8.50	8.00	8.00	20,500
2020-06-05	8.50	8.50	8.50	8.50	19,175
2020-06-04	8.50	8.50	8.50	8.50	0
2020-06-03	8.50	8.50	8.50	8.50	25,000
2020-06-02	8.50	8.50	8.50	8.50	13,500
2020-06-01	8.50	8.50	8.50	8.50	38,424
2020-05-29	7.50	8.50	7.50	7.50	59,873
2020-05-28	7.00	7.50	7.00	7.50	60,104
2020-05-27	5.50	7.00	5.50	5.50	264,851
2020-05-26	5.00	5.75	5.00	5.50	585,415
2020-05-22	5.00	5.00	5.00	5.00	164,274
2020-05-21	5.00	5.50	5.00	5.00	145,779
2020-05-20	4.00	5.00	4.00	5.00	105,920
2020-05-19	4.00	4.00	4.00	4.00	50,000
2020-05-18	4.00	4.00	4.00	4.00	102,228
2020-05-15	5.75	5.75	3.50	4.00	348,482
2020-05-14	6.75	6.75	5.75	5.75	80,827
2020-05-13	6.75	6.75	6.75	6.75	0
2020-05-12	6.75	6.75	6.75	6.75	4,000
2020-05-11	6.00	6.75	6.00	6.75	72,862
2020-05-07	6.00	6.00	6.00	6.00	0
2020-05-06	6.00	6.00	6.00	6.00	0
2020-05-05	6.00	6.00	6.00	6.00	5,510
2020-05-04	6.00	6.00	6.00	6.00	49,021
2020-05-01	6.50	6.50	6.00	6.00	101,736
2020-04-30	7.50	7.50	7.50	7.50	4,983
2020-04-29	7.50	7.50	7.50	7.50	25,000
2020-04-28	8.00	8.00	7.50	8.00	53,126
2020-04-27	8.00	8.00	8.00	8.00	76,096
2020-04-24	7.00	8.00	7.00	8.00	145,605
2020-04-23	7.00	7.00	7.00	7.00	4,925
2020-04-22	6.50	7.00	6.50	6.50	1,010,775
2020-04-21	6.50	6.50	6.50	6.50	0
2020-04-20	6.00	6.50	6.00	6.50	27,750
2020-04-17	5.50	6.00	5.50	6.00	80,969
2020-04-16	5.50	5.50	5.50	5.50	25,000
2020-04-15	5.50	5.50	5.50	5.50	20,730
2020-04-14	4.50	5.50	4.50	4.50	168,138
2020-04-09	4.00	4.50	4.00	4.50	41,500
2020-04-08	4.00	4.00	4.00	4.00	40,040
2020-04-07	4.00	4.00	4.00	4.00	1,842
2020-04-06	4.00	4.00	4.00	4.00	5,000
2020-04-03	4.50	4.50	4.00	4.50	103,066
2020-04-03	4.50	4.50	4.00	4.00	378,066
2020-04-02	4.50	4.50	4.50	4.50	155,082
2020-04-02	4.50	4.50	4.00	4.50	155,082
2020-04-01	4.25	4.50	4.50	4.50	0
2020-04-01	4.25	4.50	4.25	4.00	0
2020-03-31	4.00	4.00	3.50	4.00	20,000
2020-03-30	4.00	4.00	4.00	4.00	0
2020-03-27	4.00	4.00	4.00	4.00	5,001
2020-03-26	3.50	4.00	3.50	3.50	5,379
2020-03-25	3.50	3.50	3.50	3.50	29,000
2020-03-24	3.50	3.50	3.50	3.50	17,710
2020-03-23	5.00	5.00	4.00	5.00	27,513
2020-03-20	5.00	5.00	4.50	5.00	55,711
2020-03-19	3.00	6.50	3.00	2.50	215,689
2020-03-18	7.00	7.00	4.00	7.00	41,260
2020-03-17	8.50	8.50	7.00	8.50	16,110
2020-03-16	9.50	9.50	9.00	9.50	2,500
2020-03-13	10.00	10.00	9.50	10.00	12,500
2020-03-12	10.00	10.50	9.50	11.50	4,292
2020-03-11	12.50	12.50	12.00	12.50	3,137
2020-03-10	13.00	13.00	12.00	13.00	46,820
2020-03-09	13.00	13.00	13.00	13.00	0
2020-03-06	13.00	13.00	13.00	13.00	0
2020-03-05	13.00	13.00	13.00	13.00	0
2020-03-04	14.00	14.00	13.00	14.00	8,164
2020-03-03	14.00	14.00	14.00	14.00	0
2020-03-02	14.00	14.00	14.00	14.00	0
2020-02-28	14.00	14.00	14.00	14.00	0
2020-02-27	14.00	14.00	14.00	14.00	0
2020-02-26	14.00	14.00	14.00	14.00	0
2020-02-25	14.00	14.00	14.00	14.00	0
2020-02-24	14.00	14.00	14.00	14.00	0
2020-02-21	14.00	14.00	14.00	14.00	0
2020-02-20	14.00	14.00	14.00	14.00	0
2020-02-19	14.00	14.00	14.00	14.00	0
2020-02-18	14.00	14.00	14.00	14.00	0
2020-02-17	14.00	14.00	14.00	14.00	4,670
2020-02-14	14.00	14.00	14.00	14.00	33,750
2020-02-13	15.00	15.00	14.00	14.00	45,422
2020-02-12	15.00	15.00	15.00	15.00	292
2020-02-11	15.00	15.00	15.00	15.00	0
2020-02-10	15.00	15.00	15.00	15.00	39,808
2020-02-07	15.00	15.00	15.00	15.00	0
2020-02-06	15.00	15.00	15.00	15.00	0
2020-02-05	15.00	15.00	15.00	15.00	0
2020-02-04	15.00	15.00	15.00	15.00	0
2020-02-03	15.00	15.00	15.00	15.00	9,776
2020-01-31	16.00	16.00	16.00	16.00	2,764
2020-01-30	16.00	16.00	15.00	16.00	0
2020-01-29	16.00	16.00	16.00	16.00	0
2020-01-28	16.50	16.50	16.00	16.00	278
2020-01-27	17.00	17.00	16.50	16.50	10,536
2020-01-24	17.00	17.00	17.00	17.00	24,147
2020-01-23	17.00	17.00	17.00	17.00	0
2020-01-22	17.00	17.00	17.00	17.00	0
2020-01-21	17.00	17.00	17.00	17.00	0
2020-01-20	17.00	17.00	17.00	17.00	0
2020-01-17	17.00	17.00	17.00	17.00	0
2020-01-16	17.00	17.00	17.00	17.00	0
2020-01-15	17.00	17.00	17.00	17.00	0
2020-01-14	18.00	18.00	17.00	17.00	10,000
2020-01-13	18.00	18.00	18.00	18.00	5,000
2020-01-10	18.00	18.00	18.00	18.00	34,334
2020-01-09	18.00	18.00	18.00	18.00	455
2020-01-08	18.00	18.00	18.00	18.00	0
2020-01-07	18.00	18.00	18.00	18.00	0
2020-01-06	18.00	18.00	18.00	18.00	0
2020-01-03	18.00	18.00	18.00	18.00	0
2020-01-02	18.00	18.00	18.00	18.00	8,866
2019-12-31	18.00	18.00	18.00	18.00	0
2019-12-30	18.00	18.00	18.00	18.00	0
2019-12-27	18.00	18.00	18.00	18.00	0
2019-12-24	18.00	18.00	18.00	18.00	2,500
2019-12-23	18.00	18.00	18.00	18.00	0
2019-12-20	18.00	18.00	18.00	18.00	269
2019-12-19	18.00	18.00	18.00	18.00	0
2019-12-18	18.00	18.00	18.00	18.00	5,263
2019-12-17	18.00	18.00	18.00	18.00	0
2019-12-16	18.00	18.00	18.00	18.00	0
2019-12-13	18.00	18.00	18.00	18.00	0
2019-12-12	18.00	18.00	18.00	18.00	10,000
2019-12-11	18.00	18.00	18.00	18.00	8,000
2019-12-10	18.00	18.00	18.00	18.00	41,784
2019-12-09	18.00	18.00	18.00	18.00	278
2019-12-06	18.00	18.00	18.00	18.00	0
2019-12-05	18.00	18.00	18.00	18.00	0
2019-12-04	18.00	18.00	18.00	18.00	5,000
2019-12-03	18.00	18.00	18.00	18.00	0
2019-12-02	18.00	18.00	18.00	18.00	0
2019-11-29	18.00	18.00	18.00	18.00	0
2019-11-28	18.00	18.00	17.00	18.00	0
2019-11-27	18.00	18.00	18.00	18.00	0
2019-11-26	18.00	18.00	18.00	18.00	5,555
2019-11-25	18.00	18.00	18.00	18.00	0
2019-11-22	18.00	18.00	18.00	18.00	0
2019-11-21	18.00	18.00	18.00	18.00	0
2019-11-20	18.00	18.00	18.00	18.00	0
2019-11-19	18.00	18.00	18.00	18.00	0
2019-11-18	18.00	18.00	18.00	18.00	2,944
2019-11-15	18.00	18.00	18.00	18.00	0
2019-11-14	18.00	18.00	18.00	18.00	10,000
2019-11-13	18.00	18.00	18.00	18.00	0
2019-11-12	18.00	18.00	18.00	18.00	0
2019-11-11	18.00	18.00	18.00	18.00	89,428
2019-11-08	17.50	18.00	17.00	18.00	10,000
2019-11-07	18.00	18.00	18.00	18.00	0
2019-11-06	18.00	18.00	18.00	18.00	2,000
2019-11-05	18.00	18.00	17.00	18.00	0
2019-11-04	18.00	18.00	18.00	18.00	0
2019-11-01	18.00	18.00	18.00	18.00	0
2019-10-31	18.00	18.00	18.00	18.00	0
2019-10-30	18.50	18.50	18.00	18.00	9,832
2019-10-29	18.50	18.50	18.50	18.50	13,293
2019-10-28	18.50	18.50	18.50	18.50	0
2019-10-25	18.50	18.50	18.50	18.50	0
2019-10-24	18.50	18.50	18.50	18.50	0
2019-10-23	18.50	18.50	18.50	18.50	4,843
2019-10-22	18.50	18.50	18.50	18.50	0
2019-10-21	18.50	18.50	18.50	18.50	0
2019-10-18	18.50	18.50	18.50	18.50	0
2019-10-17	18.50	18.50	18.50	18.50	0
2019-10-16	18.50	18.50	18.50	18.50	0
2019-10-15	18.50	18.50	18.50	18.50	0
2019-10-14	18.50	18.50	18.50	18.50	0
2019-10-11	18.50	18.50	18.50	18.50	0
2019-10-10	18.50	18.50	18.50	18.50	98,248
2019-10-09	18.50	18.50	18.50	18.50	0
2019-10-08	18.50	18.50	18.50	18.50	10,000
2019-10-07	18.50	18.50	18.50	18.50	0
2019-10-04	18.50	18.50	18.50	18.50	0
2019-10-03	18.50	18.50	18.50	18.50	0
2019-10-02	18.00	18.50	18.00	18.50	0
2019-10-01	18.00	18.00	18.00	18.00	0
2019-09-30	18.00	18.00	18.00	18.00	0
2019-09-27	18.00	18.00	18.00	18.00	0
2019-09-26	18.00	18.00	18.00	18.00	0
2019-09-25	18.00	18.00	18.00	18.00	0
2019-09-24	18.00	18.00	18.00	18.00	0
2019-09-23	18.50	18.50	17.00	18.00	0
2019-09-20	18.00	18.00	18.00	18.00	0
2019-09-19	19.00	19.00	18.00	18.00	8,263
2019-09-18	19.00	19.00	19.00	19.00	0
2019-09-17	19.00	19.00	19.00	19.00	241
2019-09-16	19.00	19.00	19.00	19.00	0
2019-09-13	18.00	19.00	18.00	19.00	14,621
2019-09-12	17.50	18.00	17.50	18.00	10,000
2019-09-11	17.50	17.50	17.50	17.50	7,655
2019-09-10	17.50	17.50	17.50	17.50	135,317
2019-09-09	17.50	17.50	17.00	17.50	0
2019-09-06	17.00	17.50	17.00	17.50	6,645
2019-09-05	17.00	17.00	17.00	17.00	0
2019-09-04	17.00	17.00	17.00	17.00	0
2019-09-03	17.00	17.00	17.00	17.00	0
2019-09-02	16.00	17.00	16.00	17.00	19,358
2019-08-30	16.00	16.00	16.00	16.00	0
2019-08-29	15.75	16.00	15.75	15.75	32,000
2019-08-28	15.00	15.75	14.00	15.75	1,705,000
2019-08-27	15.00	15.00	15.00	15.00	4,843
2019-08-23	15.00	15.00	15.00	15.00	0
2019-08-22	15.00	15.00	15.00	15.00	0
2019-08-21	15.00	15.00	15.00	15.00	1,749,522
2019-08-20	16.00	16.00	15.00	15.00	26,000
2019-08-19	16.00	16.00	16.00	16.00	0
2019-08-16	16.00	16.00	16.00	16.00	0
2019-08-15	16.00	16.00	16.00	16.00	0
2019-08-14	16.00	16.00	15.00	16.00	0
2019-08-13	16.00	16.00	16.00	16.00	0
2019-08-12	16.00	16.00	16.00	16.00	83,820
2019-08-09	16.00	16.00	16.00	16.00	0
2019-08-08	16.00	16.00	16.00	16.00	30,000
2019-08-07	16.00	16.00	16.00	16.00	0
2019-08-06	16.50	16.50	16.00	16.00	25,000
2019-08-05	16.50	16.50	16.50	16.50	0
2019-08-02	16.50	16.50	16.50	16.50	0
2019-08-01	16.50	16.50	16.50	16.50	2,000
2019-07-31	16.50	16.50	16.50	16.50	817,210
2019-07-30	15.50	16.50	15.50	16.50	509,459
2019-07-29	16.00	16.00	15.50	15.50	20,000
2019-07-26	16.00	16.00	16.00	16.00	0
2019-07-25	16.50	16.50	16.00	16.00	507,500
2019-07-24	17.00	17.00	17.00	17.00	0
2019-07-23	17.00	17.00	17.00	17.00	171,517
2019-07-22	17.00	17.00	17.00	17.00	15,000
2019-07-19	17.00	17.00	17.00	17.00	0
2019-07-18	17.00	17.00	17.00	17.00	0
2019-07-17	17.00	17.00	17.00	17.00	0
2019-07-16	17.00	17.00	17.00	17.00	0
2019-07-15	17.00	17.00	17.00	17.00	1,000
2019-07-12	18.00	18.00	16.50	17.00	25,000
2019-07-11	18.00	18.00	18.00	18.00	0
2019-07-10	16.00	18.00	16.00	18.00	145,482
2019-07-09	16.00	16.00	16.00	16.00	0
2019-07-08	16.00	16.00	16.00	16.00	2,633
2019-07-05	16.00	16.00	16.00	16.00	0
2019-07-04	16.00	16.00	16.00	16.00	2,000
2019-07-03	15.50	16.00	15.50	16.00	6,142
2019-07-02	15.50	15.50	15.50	15.50	0
2019-07-01	15.00	15.50	15.00	15.50	60,000
2019-06-28	15.00	15.00	15.00	15.00	0
2019-06-27	15.00	15.00	15.00	15.00	0
2019-06-26	15.00	15.00	15.00	15.00	0
2019-06-25	16.00	16.00	14.50	15.00	100,869
2019-06-24	17.50	17.50	16.00	16.00	13,000
2019-06-21	17.50	17.50	17.50	17.50	0
2019-06-20	20.00	20.00	17.50	17.50	43,000
2019-06-19	20.00	20.00	20.00	20.00	0
2019-06-18	20.00	20.00	20.00	20.00	0
2019-06-17	20.00	20.00	20.00	20.00	0
2019-06-14	20.00	20.00	20.00	20.00	4,100
2019-06-13	20.00	20.00	20.00	20.00	0
2019-06-12	20.00	20.00	20.00	20.00	0
2019-06-11	20.00	20.00	20.00	20.00	0
2019-06-10	19.50	20.50	19.50	20.00	40,658
2019-06-07	19.50	19.50	19.50	19.50	0
2019-06-06	18.50	19.50	18.50	19.50	20,000
2019-06-05	18.50	18.50	18.50	18.50	12,000
2019-06-04	22.50	22.50	18.50	18.50	32,000
2019-06-03	22.50	22.50	22.50	22.50	0
2019-05-31	22.50	22.50	22.50	22.50	0
2019-05-30	23.00	23.00	22.50	22.50	6,000
2019-05-29	23.00	23.00	23.00	23.00	4,162
2019-05-28	23.00	23.00	23.00	23.00	0
2019-05-24	23.00	23.00	23.00	23.00	0
2019-05-23	23.00	23.00	22.00	23.00	0
2019-05-22	23.00	23.00	23.00	23.00	0
2019-05-21	23.00	23.00	23.00	23.00	0
2019-05-20	23.00	23.00	23.00	23.00	0
2019-05-17	23.00	23.00	23.00	23.00	0
2019-05-16	23.00	23.00	23.00	23.00	0
2019-05-15	23.00	23.00	23.00	23.00	0
2019-05-14	23.00	23.00	23.00	23.00	50,000
2019-05-13	23.00	23.00	23.00	23.00	0
2019-05-10	23.00	23.00	23.00	23.00	58,040
2019-05-09	23.00	23.00	22.00	23.00	2,500
2019-05-08	23.00	23.00	23.00	23.00	0
2019-05-07	23.00	23.00	23.00	23.00	0

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