AUG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-10-20	371.00	371.00	371.00	371.00	0
2021-10-19	371.00	371.00	369.00	371.00	66,979
2021-10-18	371.00	371.00	369.00	371.00	1,085,600
2021-10-15	371.00	371.00	369.00	371.00	19,150,155
2021-10-14	371.00	373.00	371.00	371.00	28,863
2021-10-13	372.00	369.00	369.00	371.00	685,987
2021-10-12	371.50	372.00	368.00	372.00	62,196
2021-10-11	369.50	369.50	368.00	369.50	13,637
2021-10-08	369.50	370.00	370.00	369.50	49,105
2021-10-07	369.50	369.50	368.00	369.50	869,758
2021-10-06	369.50	370.00	370.00	370.00	74,584
2021-10-05	369.50	371.00	371.00	369.50	237,797
2021-10-04	370.00	368.00	368.00	368.00	318,903
2021-10-01	370.50	370.50	368.00	370.00	277,265
2021-09-30	371.50	371.50	368.00	370.50	2,259,486
2021-09-29	371.50	371.50	368.00	371.50	72,178
2021-09-28	371.50	371.50	368.00	371.50	1,031,677
2021-09-27	371.50	371.50	368.00	371.50	424,106
2021-09-24	371.50	371.50	368.00	371.50	320,343
2021-09-23	374.00	374.00	371.50	371.50	5,036,997
2021-09-22	360.00	367.50	355.00	367.50	460,210
2021-09-21	357.50	360.00	350.00	359.00	212,955
2021-09-20	355.00	355.00	350.00	355.00	30,527
2021-09-17	355.00	355.00	355.00	355.00	230,445
2021-09-16	359.00	359.00	355.00	355.00	88,305
2021-09-15	350.00	359.00	359.00	350.00	62,168
2021-09-14	350.00	350.00	345.00	350.00	99,890
2021-09-13	350.00	350.00	345.00	350.00	601,705
2021-09-10	350.00	350.00	345.00	350.00	32,109
2021-09-09	345.00	352.50	347.50	350.00	550,933
2021-09-08	335.00	340.00	330.00	340.00	175,213
2021-09-07	332.00	335.00	332.00	335.00	116,453
2021-09-06	335.00	335.00	330.00	335.00	103,923
2021-09-03	335.00	344.00	344.00	335.00	19,248
2021-09-02	335.00	335.00	330.00	335.00	4,058
2021-09-01	335.00	336.00	330.00	336.00	4,409,971
2021-08-31	335.00	335.00	335.00	335.00	444,163
2021-08-30	335.00	335.00	335.00	335.00	0
2021-08-27	335.00	335.00	330.00	335.00	78,041
2021-08-26	335.00	334.00	334.00	335.00	212,807
2021-08-25	333.00	334.00	332.50	334.00	3,435,801
2021-08-24	282.50	285.00	280.00	285.00	76,275
2021-08-23	280.00	280.00	280.00	285.00	973,305
2021-08-20	285.00	281.00	281.00	281.00	61,363
2021-08-19	285.00	281.00	281.00	285.00	624,794
2021-08-18	285.00	281.00	281.00	281.00	266,618
2021-08-17	285.00	282.00	282.00	282.00	68,935
2021-08-16	285.00	282.00	282.00	282.00	39,755
2021-08-13	285.00	285.00	285.00	285.00	250,236
2021-08-12	285.00	282.00	281.00	282.00	2,736,293
2021-08-11	285.00	285.00	280.00	285.00	258,056
2021-08-10	285.00	285.00	280.00	285.00	77,773
2021-08-09	285.00	285.00	280.00	285.00	235,099
2021-08-06	285.00	285.00	285.00	285.00	139,681
2021-08-05	285.00	281.00	281.00	281.00	542,639
2021-08-04	282.00	282.00	281.00	281.00	637,249
2021-08-03	283.00	285.00	280.00	282.00	672,016
2021-08-02	290.00	285.00	280.00	285.00	2,844,303
2021-07-30	285.00	295.00	295.00	295.00	24,118
2021-07-29	285.00	285.00	285.00	285.00	27,474
2021-07-28	282.50	285.00	282.50	285.00	33,583
2021-07-27	285.00	285.00	282.50	282.50	30,842
2021-07-26	285.00	285.00	285.00	285.00	41,036
2021-07-23	297.50	297.50	288.00	288.00	68,563
2021-07-22	297.50	302.50	297.50	297.50	31,283
2021-07-21	297.50	295.00	295.00	295.00	34,098
2021-07-20	296.00	295.00	295.00	295.00	77,849
2021-07-19	281.00	295.00	281.00	295.00	55,339
2021-07-16	287.50	287.50	287.50	287.50	35,770
2021-07-15	287.50	281.00	281.00	281.00	28,568
2021-07-14	287.50	287.50	287.50	287.50	14,901
2021-07-13	287.50	280.00	280.00	280.00	36,681
2021-07-12	287.50	287.50	287.50	287.50	51,561
2021-07-09	282.50	290.00	282.50	287.50	394,703
2021-07-08	282.50	282.50	282.50	282.50	18,696
2021-07-07	282.50	282.50	282.50	282.50	110,139
2021-07-06	282.50	280.00	280.00	280.00	6,237
2021-07-05	287.50	287.50	282.50	282.50	2,335
2021-07-02	287.50	287.50	287.50	287.50	280,075
2021-07-01	287.50	287.50	287.50	287.50	22,992
2021-06-30	290.00	290.00	287.50	287.50	17,630
2021-06-29	290.00	290.00	290.00	290.00	19,157
2021-06-28	282.50	290.00	282.50	290.00	79,805
2021-06-25	281.50	285.00	281.50	285.00	71,369
2021-06-24	277.50	282.00	280.00	282.00	78,408
2021-06-23	272.50	280.00	280.00	280.00	173,978
2021-06-22	272.50	266.00	266.00	266.00	39,285
2021-06-21	290.00	290.00	272.50	272.50	74,091
2021-06-18	285.00	290.00	290.00	290.00	129,235
2021-06-17	290.00	285.00	282.00	285.00	90,079
2021-06-16	270.00	290.00	270.00	290.00	29,109
2021-06-15	282.50	287.50	282.50	285.00	320,685
2021-06-14	266.00	285.00	266.00	281.00	136,815
2021-06-11	272.50	275.00	272.50	275.00	310,156
2021-06-10	266.00	273.00	266.00	272.50	141,422
2021-06-09	275.00	278.50	275.00	275.50	72,918
2021-06-08	280.00	280.00	278.50	278.50	45,941
2021-06-07	280.00	280.00	278.50	280.00	53,097
2021-06-04	277.50	280.00	277.50	280.00	116,414
2021-06-03	280.00	280.00	277.50	277.50	101,490
2021-06-02	277.50	280.00	277.50	280.00	14,161
2021-06-01	282.50	282.50	277.50	277.50	78,804
2021-05-28	305.00	300.00	275.00	282.50	655,323
2021-05-27	272.50	300.00	285.00	300.00	481,770
2021-05-26	245.00	248.50	240.00	248.50	87,386
2021-05-25	250.00	250.00	245.00	249.00	195,304
2021-05-24	245.00	245.00	245.00	245.00	33,081
2021-05-21	245.00	245.00	245.00	245.00	61,711
2021-05-20	245.00	245.00	245.00	245.00	83,354
2021-05-19	250.00	255.00	245.00	245.00	165,844
2021-05-18	235.00	250.00	250.00	250.00	229,896
2021-05-17	230.00	242.00	240.00	240.00	60,866
2021-05-14	226.00	230.00	230.00	230.00	41,327
2021-05-13	226.00	226.00	226.00	226.00	116,187
2021-05-12	226.00	227.00	227.00	226.00	90,760
2021-05-11	226.00	227.00	227.00	227.00	74,116
2021-05-10	221.50	225.00	225.00	225.00	56,894
2021-05-07	215.00	221.50	215.00	221.50	523,052
2021-05-06	212.50	217.00	217.00	217.00	141,284
2021-05-05	212.50	215.00	215.00	212.50	51,146
2021-05-04	215.00	213.00	210.00	210.00	88,262
2021-04-30	212.50	217.00	215.00	215.00	10,931
2021-04-29	212.50	215.00	212.00	215.00	52,047
2021-04-28	215.00	212.50	211.00	212.50	47,116
2021-04-27	220.00	216.00	215.00	215.00	51,680
2021-04-26	222.50	220.00	215.00	215.00	129,794
2021-04-23	220.00	220.00	220.00	220.00	53,246
2021-04-22	217.50	220.00	217.50	220.00	4,140,975
2021-04-21	217.50	218.00	217.00	217.50	286,264
2021-04-20	220.00	220.00	217.50	217.50	163,994
2021-04-19	220.00	220.00	220.00	220.00	80,784
2021-04-16	217.50	220.00	217.50	220.00	83,926
2021-04-15	217.50	217.50	217.50	217.50	66,059
2021-04-14	217.50	217.50	210.00	217.50	28,523
2021-04-13	217.50	217.50	217.50	217.50	102,913
2021-04-12	217.50	217.50	217.50	217.50	267,400
2021-04-09	217.50	217.50	210.00	217.50	62,296
2021-04-08	217.50	217.50	217.50	217.50	29,572
2021-04-07	217.00	217.00	217.00	217.50	208,594
2021-04-06	217.50	216.00	216.00	217.50	119,844
2021-04-01	217.50	220.00	217.50	220.00	38,130
2021-03-31	217.50	217.50	217.50	217.50	54,706
2021-03-30	217.50	217.50	217.50	217.50	44,567
2021-03-29	217.50	217.50	217.50	217.50	26,079
2021-03-26	217.50	220.00	217.50	217.50	111,553
2021-03-25	220.00	220.00	217.50	217.50	13,913
2021-03-24	220.00	220.00	220.00	220.00	60,767
2021-03-23	220.00	220.00	220.00	220.00	89,731
2021-03-22	232.50	225.00	225.00	225.00	107,150
2021-03-19	235.00	235.00	232.50	232.50	82,732
2021-03-18	235.00	235.00	235.00	235.00	41,865
2021-03-17	237.50	237.50	230.00	235.00	26,657
2021-03-16	237.50	235.00	235.00	235.00	39,732
2021-03-15	240.00	240.00	237.50	237.50	105,266
2021-03-12	240.00	240.00	240.00	240.00	55,491
2021-03-11	240.00	240.00	240.00	240.00	61,239
2021-03-10	240.00	240.00	240.00	240.00	264,414
2021-03-09	232.50	240.00	232.50	240.00	103,426
2021-03-08	232.50	232.50	232.50	232.50	512,164
2021-03-05	232.50	232.50	232.50	232.50	1,056,002
2021-03-04	225.00	232.50	225.00	232.50	355,754
2021-03-03	217.50	227.50	217.50	227.50	3,081,651
2021-03-02	215.00	217.50	215.00	217.50	325,668
2021-03-01	207.50	217.50	207.50	217.50	220,658
2021-02-26	200.00	202.50	200.00	202.50	41,030
2021-02-25	200.00	202.50	195.00	202.50	194,133
2021-02-24	200.00	200.00	200.00	200.00	22,930
2021-02-23	200.00	200.00	200.00	200.00	89,225
2021-02-22	197.50	200.00	197.50	200.00	35,698
2021-02-19	215.00	210.00	199.00	199.00	479,289
2021-02-18	207.50	215.00	212.50	215.00	43,073
2021-02-17	206.00	207.50	206.00	207.50	139,018
2021-02-16	208.50	208.50	206.00	206.00	108,430
2021-02-15	210.00	210.00	210.00	210.00	31,461
2021-02-12	210.00	210.00	210.00	210.00	5,451
2021-02-11	211.00	211.00	200.00	210.00	68,497
2021-02-10	211.00	207.00	207.00	211.00	93,455
2021-02-09	215.00	215.00	212.50	212.50	31,972
2021-02-08	217.50	217.50	215.00	215.00	91,278
2021-02-05	220.00	221.00	212.50	217.50	139,089
2021-02-04	205.00	211.50	205.00	210.00	98,887
2021-02-03	205.00	200.00	200.00	205.00	3,611
2021-02-02	207.50	205.00	205.00	205.00	31,480
2021-02-01	212.50	212.50	202.50	207.50	92,101
2021-01-29	215.00	215.00	212.50	212.50	2,791
2021-01-28	217.50	210.00	210.00	210.00	17,731
2021-01-27	222.50	222.50	217.50	217.50	111,982
2021-01-26	220.00	222.50	220.00	222.50	98,326
2021-01-25	220.00	221.00	220.00	220.00	72,106
2021-01-22	215.00	220.00	210.00	210.00	192,219
2021-01-21	215.00	215.00	215.00	215.00	13,690
2021-01-20	215.00	215.00	215.00	215.00	10,268
2021-01-19	210.00	215.00	210.00	215.00	179,664
2021-01-18	195.00	210.00	210.00	210.00	354,975
2021-01-15	185.00	187.50	185.00	187.50	709,956
2021-01-14	195.00	190.00	185.00	185.00	156,180
2021-01-13	195.00	192.00	192.00	192.00	36,352
2021-01-12	195.00	195.00	195.00	195.00	1,458
2021-01-11	200.00	197.50	195.00	195.00	61,575
2021-01-08	197.50	200.00	197.50	200.00	71,442
2021-01-07	195.00	197.50	195.00	197.50	62,067
2021-01-06	201.50	201.50	195.00	195.00	52,732
2021-01-05	204.00	204.00	201.50	201.50	25,485
2021-01-04	212.50	215.00	204.00	204.00	34,280
2020-12-31	215.00	215.00	212.50	212.50	19,495
2020-12-30	215.00	212.00	211.00	211.00	33,302
2020-12-29	210.00	215.00	208.00	215.00	92,619
2020-12-24	207.50	212.00	212.00	207.50	40,328
2020-12-23	207.50	207.50	207.50	207.50	188,924
2020-12-22	210.00	210.00	210.00	210.00	68,505
2020-12-21	212.50	212.50	210.00	210.00	26,538
2020-12-18	212.50	210.00	210.00	210.00	51,485
2020-12-17	212.50	210.00	210.00	210.00	11,714
2020-12-16	212.50	212.50	212.50	212.50	17,541
2020-12-15	215.00	215.00	212.50	212.50	876,463
2020-12-14	215.00	215.00	215.00	215.00	441,982
2020-12-11	217.50	217.50	215.00	215.00	100,596
2020-12-10	210.00	217.50	210.00	217.50	27,617
2020-12-09	210.00	210.00	210.00	210.00	27,550
2020-12-08	207.50	215.00	215.00	215.00	20,355
2020-12-07	205.00	207.50	205.00	207.50	29,125
2020-12-04	202.50	205.00	202.50	205.00	21,051
2020-12-03	197.50	202.50	197.50	202.50	367,962
2020-12-02	200.00	200.00	197.50	197.50	81,423
2020-12-01	200.00	200.00	200.00	200.00	5,668
2020-11-30	200.00	200.00	200.00	200.00	20,306
2020-11-27	200.00	200.00	200.00	200.00	29,177
2020-11-26	190.00	200.00	190.00	200.00	69,935
2020-11-25	185.00	190.00	190.00	190.00	90,891
2020-11-24	185.00	185.00	185.00	185.00	471,578
2020-11-23	185.00	185.00	185.00	185.00	63,991
2020-11-20	187.50	187.50	187.50	185.00	85,251
2020-11-19	185.00	185.00	185.00	185.00	133,463
2020-11-18	185.00	185.00	185.00	185.00	149,108
2020-11-17	185.00	185.00	185.00	185.00	55,981
2020-11-16	185.00	185.00	185.00	185.00	42,208
2020-11-13	185.00	185.00	180.00	185.00	17,738
2020-11-12	185.00	180.50	180.00	180.50	196,855
2020-11-11	184.00	185.00	184.00	185.00	35,448
2020-11-10	175.00	181.50	175.00	181.50	80,712
2020-11-09	177.00	177.00	177.00	175.00	27,727
2020-11-06	175.00	170.00	170.00	170.00	28,231
2020-11-05	175.00	175.00	175.00	175.00	43,495
2020-11-04	181.00	181.00	175.00	175.00	107,440
2020-11-03	175.00	181.00	175.00	181.00	89,326
2020-11-02	175.00	175.00	175.00	175.00	58,307
2020-10-30	181.50	180.00	180.00	180.00	35,948
2020-10-29	190.00	190.00	179.00	181.50	371,827
2020-10-28	200.00	200.00	190.00	190.00	61,214
2020-10-27	200.00	200.00	200.00	200.00	95,886
2020-10-26	195.00	205.00	205.00	200.00	47,380
2020-10-23	191.50	191.50	191.50	191.50	37,646
2020-10-22	191.50	191.50	191.50	191.50	50,371
2020-10-21	190.00	191.50	190.00	191.50	113,797
2020-10-20	190.00	190.00	190.00	190.00	8,750
2020-10-16	190.00	190.00	190.00	190.00	93,506
2020-10-15	190.00	195.00	185.00	195.00	82,749
2020-10-14	190.00	190.00	190.00	190.00	47,440
2020-10-13	190.00	185.00	185.00	185.00	113,851
2020-10-12	190.00	190.00	190.00	190.00	60,154
2020-10-09	190.00	190.00	190.00	190.00	39,303
2020-10-08	175.00	190.00	180.00	190.00	145,368
2020-10-07	175.00	175.00	175.00	175.00	21,889
2020-10-06	175.00	175.00	175.00	175.00	15,699
2020-10-05	175.00	180.00	180.00	180.00	747,605
2020-10-02	175.00	175.00	175.00	175.00	58,209
2020-10-01	175.00	175.00	175.00	175.00	232,418
2020-09-30	175.00	175.00	175.00	175.00	19,252
2020-09-29	175.00	175.00	175.00	175.00	14,658
2020-09-28	175.00	180.00	180.00	180.00	36,708
2020-09-25	175.00	175.00	175.00	175.00	290,165
2020-09-24	175.00	175.00	175.00	175.00	117,302
2020-09-23	175.00	175.00	175.00	175.00	82,573
2020-09-22	165.00	175.00	165.00	175.00	743,392
2020-09-21	184.00	184.00	162.50	165.00	371,733
2020-09-18	180.00	190.00	190.00	190.00	136,759
2020-09-17	176.50	180.00	176.50	180.00	72,261
2020-09-16	176.50	176.50	176.50	176.50	7,627
2020-09-15	176.50	176.50	176.50	176.50	54,095
2020-09-14	176.50	176.50	176.50	176.50	27,851
2020-09-11	176.50	176.50	176.50	176.50	48,950
2020-09-10	176.50	176.50	176.50	176.50	13
2020-09-09	176.50	176.50	176.50	176.50	23,224
2020-09-08	176.50	176.50	176.50	176.50	8,981
2020-09-07	175.00	176.50	175.00	176.50	1,200
2020-09-04	175.00	175.00	175.00	175.00	120,935
2020-09-03	175.00	174.00	174.00	175.00	25,856
2020-09-02	175.00	175.00	175.00	175.00	34,894
2020-09-01	172.50	170.00	170.00	175.00	33,422
2020-08-28	172.50	170.00	170.00	172.50	42,239
2020-08-27	168.00	172.50	168.00	172.50	73,323
2020-08-26	170.00	171.50	167.00	171.50	264,204
2020-08-25	167.50	168.00	168.00	171.00	64,320
2020-08-24	167.50	167.50	165.00	167.50	377,830
2020-08-21	167.50	165.00	165.00	167.50	69,585
2020-08-20	170.00	170.00	167.50	167.50	127,795
2020-08-19	172.50	172.50	172.50	172.50	42,210
2020-08-18	175.00	175.00	172.50	172.50	224,004
2020-08-17	175.00	175.00	175.00	175.00	120,462
2020-08-14	175.00	175.00	175.00	175.00	26,709
2020-08-13	175.00	175.00	175.00	175.00	27,024
2020-08-12	180.00	180.00	175.00	175.00	62,315
2020-08-11	180.00	180.00	180.00	180.00	76,607
2020-08-10	187.50	190.00	180.00	180.00	2,478,826
2020-08-07	205.00	205.00	187.50	187.50	148,943
2020-08-06	197.50	197.50	197.50	197.50	41,274
2020-08-05	195.00	200.00	195.00	197.50	151,241
2020-08-04	185.00	200.00	185.00	197.50	212,736
2020-08-03	185.00	185.00	185.00	185.00	20,291
2020-07-31	185.00	185.00	185.00	185.00	19,055
2020-07-30	185.00	185.00	180.00	185.00	121,514
2020-07-29	185.00	185.00	185.00	185.00	22,198
2020-07-28	185.00	185.00	185.00	185.00	13,347
2020-07-27	185.00	185.00	185.00	185.00	22,413
2020-07-24	185.00	185.00	185.00	185.00	14,466
2020-07-23	185.00	185.00	185.00	185.00	88,929
2020-07-22	185.00	185.00	185.00	185.00	64,515
2020-07-21	185.00	185.00	185.00	185.00	39,131
2020-07-20	185.00	185.00	180.00	185.00	112,047
2020-07-17	185.00	185.00	185.00	185.00	37,279
2020-07-16	185.00	185.00	185.00	185.00	42,130
2020-07-15	185.00	183.50	183.50	185.00	107,896
2020-07-14	185.00	185.00	185.00	185.00	5,730
2020-07-13	185.00	185.00	185.00	185.00	70,195
2020-07-10	185.00	185.00	180.00	185.00	5,333
2020-07-09	185.00	185.00	185.00	185.00	159,781
2020-07-08	185.00	185.00	185.00	185.00	57,420
2020-07-07	185.00	185.00	185.00	185.00	19,981
2020-07-06	185.00	185.00	185.00	185.00	30,177
2020-07-03	185.00	185.00	185.00	185.00	49,089
2020-07-02	185.00	185.00	185.00	185.00	636,018
2020-07-01	185.00	185.00	185.00	185.00	71,857
2020-06-30	185.00	185.00	180.00	185.00	88,739
2020-06-29	185.00	185.00	185.00	185.00	5,339
2020-06-26	192.50	192.50	185.00	186.50	170,474
2020-06-25	187.50	187.50	187.50	187.50	6,270
2020-06-24	188.50	188.50	188.50	188.50	208,491
2020-06-23	188.50	188.50	188.50	188.50	38,250
2020-06-22	188.50	188.50	188.50	188.50	7,050
2020-06-19	190.00	190.00	188.50	188.50	18,858
2020-06-18	190.00	190.00	190.00	190.00	72,666
2020-06-17	190.00	190.00	190.00	190.00	24,296
2020-06-16	190.00	190.00	190.00	190.00	486,250
2020-06-15	190.00	195.00	195.00	190.00	42,259
2020-06-12	190.00	190.00	190.00	190.00	60,731
2020-06-11	190.00	195.00	195.00	190.00	129,571
2020-06-10	190.00	190.00	190.00	190.00	64,842
2020-06-09	185.00	190.00	185.00	190.00	364,160
2020-06-08	184.00	186.00	181.00	185.00	213,676
2020-06-05	184.00	185.00	185.00	184.00	49,361
2020-06-04	184.00	180.00	180.00	184.00	59,850
2020-06-03	184.00	184.00	184.00	184.00	35,858
2020-06-02	184.00	188.00	188.00	184.00	95,133
2020-06-01	185.00	185.00	184.00	184.00	87,947
2020-05-29	179.50	185.00	179.00	179.50	53,942
2020-05-28	179.50	179.50	178.50	179.50	35,403
2020-05-27	179.50	179.50	179.50	179.50	126,416
2020-05-26	179.50	180.00	180.00	179.50	97,224
2020-05-22	186.00	186.00	179.50	186.00	86,110
2020-05-21	175.00	188.50	188.50	186.00	169,713
2020-05-20	157.50	173.00	157.50	173.00	227,863
2020-05-19	152.50	157.50	152.50	157.50	207,798
2020-05-18	149.00	152.50	149.00	152.50	36,199
2020-05-15	146.50	146.50	146.50	146.50	12,411
2020-05-14	146.50	146.50	146.50	146.50	138,675
2020-05-13	146.50	146.50	146.50	146.50	81,513
2020-05-12	146.50	146.50	145.00	146.50	1,822,276
2020-05-11	150.00	150.00	146.50	146.50	43,677
2020-05-07	151.00	151.00	150.00	150.00	49,967
2020-05-06	146.50	151.00	146.50	151.00	46,152
2020-05-05	142.50	146.50	142.50	146.50	23,637
2020-05-04	144.50	144.50	142.50	142.50	800,503
2020-05-01	150.00	150.00	143.00	144.50	484,051
2020-04-30	153.50	154.50	153.50	153.50	73,708
2020-04-29	152.50	155.00	150.00	153.50	118,473
2020-04-28	145.50	152.50	144.00	145.50	128,932
2020-04-27	149.00	149.00	145.50	145.50	56,225
2020-04-24	153.00	153.00	150.00	150.00	116,261
2020-04-23	155.00	155.00	153.00	153.00	200,626
2020-04-22	160.00	155.00	155.00	160.00	180,546
2020-04-21	165.00	165.00	158.50	160.00	186,123
2020-04-20	160.00	172.50	160.00	167.50	105,571
2020-04-17	150.00	159.50	150.00	159.50	44,557
2020-04-16	147.00	150.00	147.00	150.00	176,776
2020-04-15	156.00	153.00	147.00	147.00	274,804
2020-04-14	139.50	152.50	139.50	139.50	144,472
2020-04-09	139.50	136.00	136.00	139.50	55,738
2020-04-08	141.50	141.50	139.50	139.50	173,018
2020-04-07	142.50	142.50	141.50	142.50	121,996
2020-04-06	142.50	142.50	142.50	142.50	167,536
2020-04-03	143.00	143.00	142.50	143.00	18,925
2020-04-03	143.00	143.00	140.00	142.50	375,450
2020-04-02	147.00	143.00	143.00	143.00	105,749
2020-04-02	147.00	150.00	145.50	147.00	42,768
2020-04-01	140.50	147.00	147.00	147.00	504,831
2020-04-01	140.50	152.50	140.50	140.50	128,057
2020-03-31	140.50	141.50	138.00	140.50	45,686
2020-03-30	140.50	140.50	140.50	140.50	1,122,458
2020-03-27	145.00	145.00	142.50	145.00	90,855
2020-03-26	139.50	146.00	138.00	140.50	214,554
2020-03-25	129.00	134.00	129.00	129.50	91,952
2020-03-24	117.50	121.50	117.50	117.50	181,842
2020-03-23	128.00	128.00	119.00	129.00	84,320
2020-03-20	119.00	130.00	127.00	117.00	1,010,016
2020-03-19	114.00	113.50	107.50	114.00	419,161
2020-03-18	127.00	127.00	126.00	129.00	1,994
2020-03-17	134.00	134.00	130.50	134.00	225,813
2020-03-16	166.00	166.00	130.50	166.00	119,526
2020-03-13	166.00	166.00	166.00	167.00	281,653
2020-03-12	182.00	182.00	170.00	182.00	146,269
2020-03-11	182.00	182.00	182.00	182.00	37,068
2020-03-10	183.00	185.00	183.00	183.00	55,945
2020-03-09	191.50	191.50	183.00	194.00	92,150
2020-03-06	194.00	194.00	194.00	194.00	141,170
2020-03-05	195.00	195.00	194.00	195.00	136,224
2020-03-04	196.00	196.00	195.00	196.00	1,590,937
2020-03-03	189.00	197.00	189.00	191.00	56,438
2020-03-02	193.00	192.00	190.00	191.00	72,877
2020-02-28	214.00	214.00	191.00	215.00	463,247
2020-02-27	216.00	216.00	215.00	216.00	461,359
2020-02-26	217.00	217.00	216.00	217.00	309,094
2020-02-25	217.00	217.00	217.00	216.00	51,273
2020-02-24	217.00	217.00	216.00	217.00	158,552
2020-02-21	217.00	214.00	214.00	217.00	42,062
2020-02-20	218.00	217.00	214.00	217.00	1,598,077
2020-02-19	219.00	219.00	218.00	218.00	141,257
2020-02-18	220.00	219.00	216.00	219.00	48,619
2020-02-17	214.00	224.00	218.00	220.00	228,281
2020-02-14	206.00	214.00	206.00	214.00	140,700
2020-02-13	207.00	208.00	208.00	206.00	65,671
2020-02-12	207.00	207.00	207.00	207.00	28,002
2020-02-11	208.00	208.00	207.00	207.00	14,837
2020-02-10	209.00	209.00	208.00	208.00	25,682
2020-02-07	204.00	209.00	204.00	209.00	33,955
2020-02-06	211.00	210.00	203.00	204.00	104,588
2020-02-05	200.00	215.00	200.00	211.00	140,883
2020-02-04	199.00	200.00	197.00	200.00	216,206
2020-02-03	192.00	203.00	192.00	199.00	169,908
2020-01-31	192.00	192.00	192.00	192.00	77,623
2020-01-30	194.00	194.00	192.00	192.00	128,215
2020-01-29	198.00	198.00	181.00	194.00	486,220
2020-01-28	209.00	209.00	190.50	198.00	433,746
2020-01-27	218.00	218.00	208.00	208.00	109,825
2020-01-24	219.00	219.00	218.00	219.00	53,901
2020-01-23	220.00	220.00	217.00	219.00	72,873
2020-01-22	216.00	219.00	216.00	219.00	79,223
2020-01-21	221.00	220.00	220.00	215.00	92,444
2020-01-20	225.00	225.00	221.00	221.00	202,692
2020-01-17	221.00	227.00	221.00	225.00	286,427
2020-01-16	212.00	223.00	212.00	221.00	136,692
2020-01-15	212.00	212.00	211.00	212.00	103,613
2020-01-14	212.00	213.00	207.00	212.00	231,093
2020-01-13	214.00	219.00	209.00	212.00	266,854
2020-01-10	202.00	211.00	202.00	210.00	311,807
2020-01-09	201.00	201.00	200.00	201.00	110,437
2020-01-08	201.00	204.00	204.00	201.00	32,107
2020-01-07	202.00	203.00	197.00	201.00	254,886
2020-01-06	218.00	221.00	204.00	202.00	304,588
2020-01-03	222.00	222.00	216.00	222.00	127,810
2020-01-02	222.00	222.00	222.00	222.00	85,828
2019-12-31	222.00	222.00	222.00	222.00	13,847
2019-12-30	219.00	222.00	219.00	222.00	72,731
2019-12-27	216.00	219.00	216.00	219.00	52,984
2019-12-24	217.00	217.00	215.00	216.00	60,318
2019-12-23	220.00	220.00	220.00	217.00	63,882
2019-12-20	221.00	226.00	221.00	221.00	102,817
2019-12-19	209.00	230.00	209.00	221.00	346,173
2019-12-18	216.00	216.00	200.00	209.00	494,154
2019-12-17	218.00	231.00	215.00	216.00	331,624
2019-12-16	204.00	219.00	206.00	218.00	798,356
2019-12-13	195.00	208.00	195.00	206.00	260,288
2019-12-12	185.00	194.00	185.00	194.00	127,650
2019-12-11	185.00	185.00	185.00	185.00	78,145
2019-12-10	183.00	185.00	182.00	185.00	1,069,870
2019-12-09	175.00	177.50	175.00	177.50	59,451
2019-12-06	175.00	175.00	175.00	175.00	10,691
2019-12-05	176.00	176.00	176.00	176.00	36,901
2019-12-04	176.00	176.00	176.00	176.00	49,706
2019-12-03	175.00	176.00	172.50	176.00	66,458
2019-12-02	177.50	177.50	177.50	177.50	172,352
2019-11-29	177.50	177.50	177.50	177.50	24,061
2019-11-28	177.50	177.50	175.00	177.50	57,329
2019-11-27	177.50	177.50	177.50	177.50	80,293
2019-11-26	182.50	182.50	176.00	177.50	73,631
2019-11-25	182.50	184.00	182.50	182.50	87,227
2019-11-22	173.50	182.50	173.50	182.50	85,900
2019-11-21	180.50	180.50	168.50	173.50	309,467
2019-11-20	191.00	191.00	179.00	180.50	181,381
2019-11-19	196.00	196.00	191.00	191.00	320,629
2019-11-18	183.50	198.00	183.50	196.00	215,730
2019-11-15	178.50	183.00	182.00	183.50	87,046
2019-11-14	178.50	178.50	178.50	178.50	36,349
2019-11-13	178.50	178.50	178.50	178.50	61,377
2019-11-12	181.00	182.00	182.00	178.50	121,756
2019-11-11	171.50	181.00	175.00	181.00	282,651
2019-11-08	171.00	172.00	172.00	171.50	890,971
2019-11-07	161.50	166.50	161.50	166.50	48,805
2019-11-06	165.00	165.00	161.50	161.50	115,563
2019-11-05	167.00	167.00	163.00	165.00	100,414
2019-11-04	157.50	167.50	157.50	167.50	254,725
2019-11-01	160.00	160.00	157.50	157.50	38,109
2019-10-31	160.00	162.00	160.00	160.00	39,678
2019-10-30	157.50	164.00	164.00	160.00	88,984
2019-10-29	162.50	162.50	155.50	162.50	106,967
2019-10-28	164.00	164.00	162.50	162.50	75,065
2019-10-25	158.50	165.00	162.00	164.00	145,934
2019-10-24	158.50	158.50	158.50	158.50	57,196
2019-10-23	155.50	162.00	162.00	158.50	141,177
2019-10-22	153.00	150.00	150.00	155.50	215,772
2019-10-21	161.00	155.00	150.50	153.00	179,785
2019-10-18	153.50	163.00	148.00	161.00	189,998
2019-10-17	139.50	152.00	139.50	150.00	282,961
2019-10-16	128.50	142.00	127.00	139.50	533,796
2019-10-15	118.00	118.00	118.00	118.00	27,569
2019-10-14	118.50	120.00	117.00	118.00	94,638
2019-10-11	118.00	118.00	118.00	118.00	35,137
2019-10-10	118.00	118.00	118.00	118.00	110,449
2019-10-09	118.00	118.00	118.00	118.00	23,846
2019-10-08	120.00	120.00	118.00	118.00	120,124
2019-10-07	116.50	118.50	116.50	118.50	28,934
2019-10-04	116.50	116.50	116.50	116.50	43,664
2019-10-03	116.50	116.50	116.50	116.50	24,487
2019-10-02	115.50	116.50	114.50	116.50	57,142
2019-10-01	111.50	117.00	111.50	115.50	98,049
2019-09-30	111.50	111.50	111.50	111.50	4,400
2019-09-27	115.50	115.50	111.50	111.50	37,006
2019-09-26	112.50	115.50	112.50	115.50	26,003
2019-09-25	112.50	112.50	112.50	112.50	26,881
2019-09-24	111.00	115.50	111.00	112.50	29,637
2019-09-23	109.50	111.00	108.50	111.00	81,291
2019-09-20	103.00	109.50	100.00	109.50	112,345
2019-09-19	102.00	102.00	102.00	102.00	138,180
2019-09-18	102.00	102.00	102.00	102.00	77,052
2019-09-17	102.00	102.00	102.00	102.00	8,377
2019-09-16	102.00	102.00	102.00	102.00	4,030
2019-09-13	102.00	102.00	102.00	102.00	26,196
2019-09-12	102.00	102.00	102.00	102.00	11,500
2019-09-11	102.00	102.00	102.00	102.00	8,296
2019-09-10	102.00	102.00	102.00	102.00	55,098
2019-09-09	102.00	102.00	100.00	102.00	47,699
2019-09-06	101.50	102.00	101.50	102.00	5,888
2019-09-05	101.00	101.50	101.00	101.50	6,220
2019-09-04	101.00	101.00	101.00	101.00	17,541
2019-09-03	102.50	102.50	100.50	101.00	65,258
2019-09-02	101.00	102.50	101.00	102.50	12,294
2019-08-30	99.50	101.00	99.50	99.50	17,187
2019-08-29	94.00	99.00	93.50	94.00	35,719
2019-08-28	94.00	94.00	93.00	94.00	263,754
2019-08-27	93.50	93.50	93.50	94.00	151,750
2019-08-23	91.50	93.50	91.50	91.50	62,525
2019-08-22	91.50	91.00	91.00	91.50	54,427
2019-08-21	91.50	91.50	91.50	91.50	11,042
2019-08-20	92.00	92.00	91.50	91.50	71,481
2019-08-19	94.00	94.00	94.00	92.00	100,414
2019-08-16	94.00	94.00	94.00	94.00	29,082
2019-08-15	93.50	94.00	93.50	94.00	148,221
2019-08-14	94.00	94.00	93.00	93.50	186,261
2019-08-13	94.50	94.50	90.50	94.00	268,991
2019-08-12	97.50	95.00	95.00	94.50	102,972
2019-08-09	97.50	96.00	96.00	97.50	102,238
2019-08-08	97.50	97.50	97.00	97.50	22,241
2019-08-07	93.00	97.50	93.00	97.50	147,202
2019-08-06	97.00	97.00	91.50	93.00	123,686
2019-08-05	101.00	104.00	96.00	97.00	259,076
2019-08-02	109.00	109.00	97.50	101.00	943,307
2019-08-01	117.50	117.50	112.50	112.50	82,612
2019-07-31	118.50	121.00	117.50	117.50	53,398
2019-07-30	117.50	122.00	117.50	118.50	106,881
2019-07-29	112.50	117.50	112.50	117.50	50,662
2019-07-26	112.50	112.50	112.50	112.50	47,400
2019-07-25	113.50	113.50	112.50	112.50	44,491
2019-07-24	119.00	119.00	113.50	113.50	98,730
2019-07-23	120.50	120.50	119.00	119.00	28,240
2019-07-22	122.50	123.50	120.50	120.50	161,644
2019-07-19	118.00	122.50	118.00	122.50	108,248
2019-07-18	118.00	118.00	118.00	118.00	45,287
2019-07-17	121.50	119.00	119.00	118.00	503,985
2019-07-16	111.00	119.00	111.50	117.50	274,486
2019-07-15	113.00	113.00	110.50	111.00	123,797
2019-07-12	104.50	114.00	114.00	111.00	452,302
2019-07-11	104.50	104.50	104.50	104.50	66,878
2019-07-10	103.00	104.50	103.00	104.50	115,803
2019-07-09	106.50	106.50	99.50	103.00	111,348
2019-07-08	106.50	106.50	106.50	106.50	182,779
2019-07-05	108.00	108.00	106.50	106.50	5,938
2019-07-04	108.50	108.50	108.00	108.00	156,447
2019-07-03	114.00	110.00	110.00	108.50	406,753
2019-07-02	118.00	117.00	113.00	114.00	69,396
2019-07-01	118.00	118.00	118.00	118.00	18,747
2019-06-28	115.00	118.50	115.00	118.50	80,241
2019-06-27	118.00	118.00	111.50	115.00	205,130
2019-06-26	121.00	121.00	116.50	118.00	111,397
2019-06-25	121.00	122.00	120.50	121.50	84,157
2019-06-24	125.00	126.00	121.00	121.00	351,436
2019-06-21	124.00	127.50	124.00	119.50	2,025,374
2019-06-20	122.00	122.00	119.50	119.50	18,504
2019-06-19	122.00	122.00	122.00	122.00	9,043
2019-06-18	123.50	123.50	122.00	122.00	13,077
2019-06-17	123.50	123.50	123.50	123.50	72,680
2019-06-14	123.50	123.50	123.50	123.50	78,622
2019-06-13	123.50	123.50	123.50	123.50	1,323
2019-06-12	128.50	128.50	123.00	123.50	68,708
2019-06-11	114.50	128.50	114.50	128.50	2,498,908
2019-06-10	114.00	113.00	112.00	114.50	107,432
2019-06-07	115.00	115.00	114.00	114.00	93,276
2019-06-06	115.00	116.50	115.00	115.00	134,667
2019-06-05	112.00	115.00	112.00	115.00	21,665
2019-06-04	109.50	112.00	109.50	112.00	31,358
2019-06-03	109.50	109.50	109.50	109.50	25,450
2019-05-31	109.50	109.50	109.50	108.50	417,724
2019-05-30	104.50	108.50	102.00	108.50	221,247
2019-05-29	104.50	104.00	104.00	104.50	13,665
2019-05-28	106.50	102.00	102.00	104.50	133,729
2019-05-24	107.00	107.00	106.50	106.50	13,480
2019-05-23	107.00	107.00	107.00	107.00	55,811
2019-05-22	100.00	107.00	106.00	107.00	90,642
2019-05-21	100.00	100.00	100.00	100.00	57,169
2019-05-20	100.00	100.00	100.00	100.00	36,265
2019-05-17	104.00	104.00	94.00	100.00	432,847
2019-05-16	107.50	107.50	103.50	104.50	215,617
2019-05-15	108.50	108.00	107.00	107.50	40,950
2019-05-14	113.00	113.00	108.50	108.50	221,693
2019-05-13	113.00	113.50	113.00	113.00	124,477
2019-05-10	116.00	115.00	112.00	113.00	140,612
2019-05-09	115.00	116.00	116.00	116.00	132,100
2019-05-08	115.50	115.00	112.50	115.00	82,386
2019-05-07	118.00	116.00	115.50	115.50	176,364
2019-05-03	112.50	119.50	112.50	118.00	160,613
2019-05-02	108.00	112.50	108.00	112.50	149,014
2019-05-01	100.00	107.00	100.00	107.00	319,867
2019-04-30	93.50	93.50	92.00	92.00	7,400
2019-04-29	96.50	96.50	94.00	94.00	36,752

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150