BABS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-04-24	16.48	16.48	16.48	16.48	0
2023-04-21	16.48	16.48	16.48	16.48	0
2023-04-20	17.41	17.41	17.41	17.41	0
2023-04-19	16.91	17.41	16.91	17.41	0
2023-04-18	16.48	16.48	16.48	16.91	190
2023-04-17	17.29	17.29	17.02	17.02	0
2023-04-14	16.91	17.29	16.91	17.29	0
2023-04-13	17.19	17.19	16.91	16.91	0
2023-04-12	16.33	17.19	16.33	17.19	0
2023-04-11	16.23	16.33	16.23	16.33	0
2023-04-10	16.23	16.23	16.23	16.23	0
2023-04-07	16.23	16.23	16.23	16.23	0
2023-04-06	16.63	16.63	16.23	16.23	0
2023-04-05	16.53	16.63	16.53	16.63	0
2023-04-04	16.50	16.53	16.50	16.53	0
2023-04-03	16.17	16.17	16.17	16.50	194
2023-03-31	15.80	16.02	15.80	16.02	0
2023-03-30	16.56	16.56	16.34	15.80	423
2023-03-29	16.89	16.89	16.89	16.34	196
2023-03-28	18.19	18.19	18.19	17.35	50
2023-03-27	19.13	19.13	19.13	19.51	170
2023-03-24	19.21	19.48	19.21	19.48	0
2023-03-23	19.82	19.82	19.21	19.21	0
2023-03-22	20.13	20.13	19.82	19.82	0
2023-03-21	20.77	20.77	20.13	20.13	22
2023-03-20	20.67	20.77	20.67	20.77	0
2023-03-17	19.95	19.95	19.95	20.67	50
2023-03-16	20.78	20.78	20.51	20.51	0
2023-03-15	20.07	20.78	20.07	20.78	0
2023-03-14	20.15	20.15	20.07	20.07	34
2023-03-13	20.33	20.33	20.14	20.15	320
2023-03-10	19.98	19.98	19.96	19.96	0
2023-03-09	19.34	19.98	19.34	19.98	0
2023-03-08	18.79	19.34	18.79	19.34	0
2023-03-07	18.53	18.79	18.53	18.79	233
2023-03-06	18.84	18.84	18.53	18.53	0
2023-03-03	18.92	18.92	18.84	18.84	0
2023-03-02	18.17	18.65	18.17	18.92	300
2023-03-01	18.12	18.51	18.12	18.58	186
2023-02-28	18.80	19.03	18.80	19.03	0
2023-02-27	18.67	18.80	18.67	18.80	0
2023-02-24	17.96	18.67	17.96	18.67	0
2023-02-23	17.85	17.96	17.85	17.96	0
2023-02-22	17.58	17.58	17.58	17.85	360
2023-02-21	16.63	17.53	16.63	17.53	10
2023-02-20	16.91	16.91	16.63	16.63	0
2023-02-17	16.28	16.91	16.28	16.91	0
2023-02-16	16.34	16.34	16.34	16.28	400
2023-02-15	16.36	16.38	16.36	16.38	0
2023-02-14	16.07	16.36	16.07	16.36	27
2023-02-13	15.98	15.98	15.87	16.07	228
2023-02-10	15.53	16.18	15.53	16.18	0
2023-02-09	16.06	16.06	15.53	15.53	0
2023-02-08	16.21	16.21	16.06	16.06	0
2023-02-07	15.79	15.79	15.79	16.21	200
2023-02-06	16.19	16.19	16.19	15.91	166
2023-02-03	15.51	15.80	15.51	15.80	0
2023-02-02	15.25	15.51	15.25	15.51	0
2023-02-01	15.26	15.26	15.25	15.25	0
2023-01-31	15.04	15.26	15.04	15.26	0
2023-01-30	14.33	15.04	14.33	15.04	0
2023-01-27	14.23	14.33	14.23	14.33	0
2023-01-26	14.27	14.27	14.23	14.23	0
2023-01-25	14.23	14.27	14.23	14.27	0
2023-01-24	14.23	14.23	14.23	14.23	0
2023-01-23	14.23	14.23	14.23	14.23	0
2023-01-20	14.67	14.67	14.23	14.23	0
2023-01-19	14.79	14.79	14.67	14.67	0
2023-01-18	14.79	14.79	14.79	14.79	0
2023-01-17	14.72	14.79	14.72	14.79	0
2023-01-16	14.85	14.85	14.72	14.72	0
2023-01-13	15.12	15.12	14.85	14.85	0
2023-01-12	15.25	15.25	15.12	15.12	0
2023-01-11	15.25	15.25	15.25	15.25	0
2023-01-10	15.25	15.25	15.25	15.25	0
2023-01-09	16.05	16.05	15.25	15.25	0
2023-01-06	16.47	16.47	16.05	16.05	0
2023-01-05	17.19	17.19	16.47	16.47	0
2023-01-04	18.46	18.46	17.19	17.19	0
2023-01-03	19.77	19.77	18.46	18.46	0
2023-01-02	19.77	19.77	19.77	19.77	0
2022-12-30	19.51	19.77	19.51	19.77	0
2022-12-29	20.09	20.09	19.51	19.51	0
2022-12-28	19.97	20.09	19.97	20.09	0
2022-12-27	19.97	19.97	19.97	19.97	0
2022-12-26	19.97	19.97	19.97	19.97	0
2022-12-23	19.97	19.97	19.97	19.97	0
2022-12-22	19.97	19.97	19.97	19.97	0
2022-12-21	19.84	19.97	19.84	19.97	0
2022-12-20	19.84	19.84	19.84	19.84	0
2022-12-19	19.84	19.84	19.84	19.84	0
2022-12-16	19.74	19.84	19.74	19.84	0
2022-12-15	19.29	19.74	19.29	19.74	0
2022-12-14	18.83	19.29	18.83	19.29	0
2022-12-13	18.73	18.73	18.73	18.83	160
2022-12-12	18.85	19.69	18.85	19.69	0
2022-12-09	18.77	18.85	18.77	18.85	0
2022-12-08	20.01	20.01	18.77	18.77	0
2022-12-07	19.20	20.01	19.20	20.01	0
2022-12-06	19.18	19.18	19.18	19.20	187
2022-12-05	19.45	19.45	19.41	19.41	0
2022-12-02	20.46	20.46	19.45	19.45	0
2022-12-01	20.14	20.46	20.14	20.46	0
2022-11-30	22.23	22.23	20.14	20.14	0
2022-11-29	23.29	23.29	22.23	22.23	0
2022-11-28	23.57	23.57	23.29	23.29	0
2022-11-25	22.69	23.57	22.69	23.57	0
2022-11-24	22.92	22.92	22.69	22.69	0
2022-11-23	23.61	23.61	22.92	22.92	0
2022-11-22	23.61	23.61	23.61	23.61	315
2022-11-21	22.29	23.18	22.29	23.18	0
2022-11-18	21.97	21.97	21.79	22.29	1,635
2022-11-17	22.97	23.62	22.97	21.28	280
2022-11-16	22.87	23.16	22.87	23.16	0
2022-11-15	22.78	22.78	22.78	22.87	120
2022-11-14	25.92	25.92	25.22	25.22	0
2022-11-11	25.33	25.86	25.33	25.92	40
2022-11-10	26.80	26.80	26.80	26.44	81
2022-11-09	26.95	27.98	26.95	27.98	0
2022-11-08	27.14	27.14	27.14	26.95	139
2022-11-07	26.70	26.70	26.47	26.47	0
2022-11-04	25.81	25.81	25.81	26.70	77
2022-11-03	27.97	28.25	27.97	28.25	0
2022-11-02	27.40	28.18	27.40	27.97	85
2022-11-01	27.54	27.54	27.54	27.66	52
2022-10-31	29.21	29.40	29.21	28.86	104
2022-10-28	29.53	29.53	29.53	29.65	16
2022-10-27	27.19	27.59	27.19	27.59	0
2022-10-26	29.39	29.39	29.39	27.19	99
2022-10-25	30.17	30.17	29.98	29.98	0
2022-10-24	29.22	29.22	29.22	30.17	18
2022-10-21	26.84	26.84	26.84	26.26	56
2022-10-20	26.08	26.08	25.80	25.80	0
2022-10-19	25.29	26.08	25.29	26.08	0
2022-10-18	24.50	24.50	24.50	25.29	26
2022-10-17	25.88	25.88	24.74	24.74	0
2022-10-14	25.65	25.88	25.65	25.88	0
2022-10-13	26.25	26.25	26.25	25.65	25
2022-10-12	24.88	24.88	24.88	25.30	36
2022-10-11	24.75	24.75	24.75	25.24	143
2022-10-10	24.29	24.29	24.29	24.50	260
2022-10-07	23.48	23.48	23.48	23.47	24
2022-10-06	22.98	22.98	22.90	22.90	0
2022-10-05	22.76	22.98	22.76	22.98	0
2022-10-04	24.22	24.22	22.76	22.76	1
2022-10-03	23.62	24.22	23.62	24.22	0
2022-09-30	24.91	24.91	23.62	23.62	0
2022-09-29	24.16	24.91	24.16	24.91	0
2022-09-28	24.47	24.47	24.16	24.16	0
2022-09-27	24.38	24.47	24.38	24.47	0
2022-09-26	24.51	24.51	24.38	24.38	0
2022-09-23	24.40	24.40	24.40	24.51	46
2022-09-22	23.21	23.93	23.21	23.93	0
2022-09-21	22.14	23.21	22.14	23.21	0
2022-09-20	22.47	22.47	22.14	22.14	39
2022-09-19	22.47	22.47	22.47	22.47	0
2022-09-16	21.65	22.47	21.65	22.47	0
2022-09-15	21.85	21.85	21.65	21.65	0
2022-09-14	21.50	21.85	21.50	21.85	0
2022-09-13	20.75	21.50	20.75	21.50	49
2022-09-12	21.24	21.24	20.75	20.75	0
2022-09-09	21.29	21.29	21.29	21.24	56
2022-09-08	21.90	21.90	21.72	21.72	0
2022-09-07	21.97	21.97	21.90	21.90	0
2022-09-06	21.11	21.97	21.11	21.97	5
2022-09-05	21.11	21.11	21.11	21.11	0
2022-09-02	21.16	21.16	21.11	21.11	0
2022-09-01	20.52	21.16	20.52	21.16	0
2022-08-31	20.89	20.89	20.52	20.52	0
2022-08-30	19.72	20.89	19.72	20.89	16
2022-08-29	19.72	19.72	19.72	19.72	0
2022-08-26	19.87	19.87	19.72	19.72	0
2022-08-25	21.09	21.09	19.87	19.87	0
2022-08-24	22.03	22.03	21.09	21.09	0
2022-08-23	21.83	22.03	21.83	22.03	9
2022-08-22	21.53	21.53	21.53	21.83	20
2022-08-19	21.50	22.08	21.50	22.08	0
2022-08-18	21.95	21.95	21.50	21.50	0
2022-08-17	21.35	21.95	21.35	21.95	0
2022-08-16	21.09	21.35	21.09	21.35	28
2022-08-15	21.09	21.09	21.09	21.09	0
2022-08-12	20.68	21.09	20.68	21.09	0
2022-08-11	21.45	21.45	20.68	20.68	0
2022-08-10	21.66	21.66	21.45	21.45	0
2022-08-09	21.52	21.66	21.52	21.66	18
2022-08-08	21.52	21.52	21.52	21.52	1
2022-08-05	20.50	21.45	20.50	21.45	0
2022-08-04	21.06	21.06	20.50	20.50	0
2022-08-03	21.43	21.43	21.23	21.06	51
2022-08-02	22.06	22.06	22.06	21.24	707
2022-08-01	21.38	21.38	21.38	22.34	43
2022-07-29	21.03	21.07	21.03	21.65	137
2022-07-28	19.58	19.58	19.57	20.41	138
2022-07-27	19.43	19.43	19.43	19.89	138
2022-07-26	19.06	19.06	19.06	19.93	311
2022-07-25	19.41	19.47	19.41	20.11	61
2022-07-22	19.11	19.20	19.11	19.84	60
2022-07-21	19.01	19.05	19.01	19.43	60
2022-07-20	19.47	19.47	19.29	19.29	0
2022-07-19	19.28	19.28	19.28	19.47	120
2022-07-18	19.17	19.17	19.17	19.37	23
2022-07-15	20.24	20.24	20.24	20.05	24
2022-07-14	18.48	19.10	18.48	19.10	0
2022-07-13	18.44	18.48	18.44	18.48	0
2022-07-12	18.38	18.44	18.38	18.44	12
2022-07-11	17.56	17.56	17.56	18.38	816
2022-07-08	16.66	16.66	16.46	16.46	0
2022-07-07	17.48	17.48	16.66	16.66	0
2022-07-06	17.92	17.92	17.48	17.48	0
2022-07-05	17.77	17.92	17.77	17.92	48
2022-07-04	17.73	17.77	17.73	17.77	0
2022-07-01	18.05	18.05	17.73	17.73	0
2022-06-30	17.82	18.05	17.82	18.05	0
2022-06-29	18.00	18.00	17.80	17.82	2,571
2022-06-28	17.24	17.44	17.24	17.44	101
2022-06-27	17.69	17.69	17.24	17.24	0
2022-06-24	17.83	17.83	17.72	17.69	948
2022-06-23	19.69	19.69	18.75	18.75	0
2022-06-22	19.08	19.69	19.08	19.69	0
2022-06-21	19.08	19.08	19.08	19.08	367
2022-06-20	19.50	19.50	19.50	19.08	160
2022-06-17	19.95	19.95	19.95	20.29	313
2022-06-16	19.60	20.16	19.60	20.16	0
2022-06-15	19.44	19.48	19.44	19.60	165
2022-06-14	20.19	20.19	20.04	20.04	1,625
2022-06-13	20.17	20.17	20.17	20.17	98
2022-06-10	18.89	19.33	18.89	19.33	0
2022-06-09	17.07	18.65	17.07	18.89	1,934
2022-06-08	21.67	21.67	18.83	18.83	5,528
2022-06-07	21.60	21.67	21.60	21.67	10
2022-06-06	23.62	23.62	21.60	21.60	0
2022-06-03	23.62	23.62	23.62	23.62	0
2022-06-02	23.62	23.62	23.62	23.62	0
2022-06-01	22.49	22.49	22.49	23.62	461
2022-05-31	23.04	23.04	23.04	22.85	616
2022-05-30	23.62	23.62	22.50	22.50	0
2022-05-27	23.57	23.57	23.57	23.62	91
2022-05-26	25.74	25.74	25.74	23.65	120
2022-05-25	26.72	26.72	26.72	27.12	75
2022-05-24	26.40	26.40	26.40	27.12	403
2022-05-23	25.92	26.16	25.92	26.16	0
2022-05-20	25.20	25.98	25.20	25.92	157
2022-05-19	25.48	26.68	25.48	25.85	200
2022-05-18	24.96	24.99	24.96	25.37	245
2022-05-17	26.03	26.03	24.87	24.87	73
2022-05-16	26.26	26.26	26.03	26.03	0
2022-05-13	27.97	27.97	26.26	26.26	0
2022-05-12	28.60	28.60	28.60	27.97	81
2022-05-11	27.41	27.41	27.16	27.16	0
2022-05-10	27.25	27.25	27.21	27.41	199
2022-05-09	24.82	25.55	24.82	27.11	270
2022-05-06	25.10	25.20	24.79	25.15	330
2022-05-05	23.10	23.75	23.10	24.25	129
2022-05-04	23.69	23.69	23.69	23.69	41
2022-05-03	22.51	23.18	22.51	23.23	335
2022-05-02	23.06	23.06	23.06	23.06	0
2022-04-29	22.82	23.39	22.66	23.06	138
2022-04-28	27.56	27.56	26.51	26.51	0
2022-04-27	27.95	27.95	27.56	27.56	4,022
2022-04-26	27.70	27.95	27.70	27.95	36
2022-04-25	26.49	27.70	26.49	27.70	0
2022-04-22	27.03	27.03	26.49	26.49	0
2022-04-21	26.44	26.44	26.02	27.03	48
2022-04-20	25.23	25.93	25.23	25.93	0
2022-04-19	25.19	25.19	25.19	25.23	21
2022-04-18	24.50	24.50	24.50	24.50	0
2022-04-15	24.50	24.50	24.50	24.50	0
2022-04-14	23.53	24.50	23.53	24.50	0
2022-04-13	23.31	23.53	23.31	23.53	0
2022-04-12	23.34	23.34	23.31	23.31	45
2022-04-11	23.31	23.31	23.19	23.34	480
2022-04-08	22.64	22.64	22.50	22.71	33
2022-04-07	21.99	21.99	21.99	22.85	250
2022-04-06	21.38	22.25	21.38	22.25	0
2022-04-05	20.49	21.38	20.49	21.38	0
2022-04-04	21.13	21.13	20.49	20.49	0
2022-04-01	21.59	21.59	21.13	21.13	0
2022-03-31	21.00	21.00	21.00	21.59	270
2022-03-30	20.60	20.60	20.60	20.34	21
2022-03-29	21.16	21.16	20.37	20.37	130
2022-03-28	20.97	20.97	20.97	21.16	82
2022-03-25	21.64	21.64	21.64	21.51	5,221
2022-03-24	19.88	21.03	19.88	21.03	0
2022-03-23	21.04	21.04	19.88	19.88	0
2022-03-22	21.51	21.61	20.49	21.04	835
2022-03-21	23.64	23.64	23.64	23.71	5,094
2022-03-18	24.84	24.84	22.17	22.17	0
2022-03-17	24.87	25.49	24.80	24.84	3,062
2022-03-16	37.76	37.76	28.89	28.89	0
2022-03-15	38.70	38.72	37.06	37.76	561
2022-03-14	35.68	35.68	35.68	35.68	28
2022-03-11	30.92	30.92	30.92	32.45	14
2022-03-10	29.28	31.69	29.28	31.69	0
2022-03-09	28.99	28.99	28.99	29.28	30
2022-03-08	29.02	29.75	29.02	29.75	21
2022-03-07	29.89	29.89	29.87	29.02	356
2022-03-04	28.70	29.14	28.70	29.14	0
2022-03-03	28.06	28.70	28.06	28.70	0
2022-03-02	27.01	28.06	27.01	28.06	0
2022-03-01	27.50	27.50	27.01	27.01	66
2022-02-28	27.41	27.41	27.41	27.50	8
2022-02-25	27.37	27.37	27.06	27.70	83
2022-02-24	28.20	29.01	27.10	27.77	421
2022-02-23	25.39	26.24	25.39	26.57	31
2022-02-22	25.73	25.73	25.65	26.05	260
2022-02-21	24.31	24.31	24.31	25.16	11
2022-02-18	23.16	24.93	23.16	24.93	0
2022-02-17	23.28	23.41	23.28	23.16	242
2022-02-16	23.67	23.67	23.46	23.46	0
2022-02-15	24.25	24.25	23.67	23.67	29
2022-02-14	23.65	24.25	23.65	24.25	0
2022-02-11	23.36	23.65	23.36	23.65	0
2022-02-10	23.54	23.54	23.36	23.36	0
2022-02-09	23.45	23.45	23.45	23.54	240
2022-02-08	25.68	25.68	24.62	25.98	123
2022-02-07	25.96	25.96	25.96	25.98	18
2022-02-04	24.01	24.63	24.01	24.63	0
2022-02-03	24.39	24.39	24.39	24.01	113
2022-02-02	23.54	23.54	23.54	24.51	19
2022-02-01	24.50	24.50	23.45	23.45	75
2022-01-31	25.80	25.80	25.31	24.50	37
2022-01-28	26.42	26.78	26.42	26.78	0
2022-01-27	26.48	26.88	26.48	26.42	71
2022-01-26	25.44	25.91	25.44	25.91	0
2022-01-25	25.43	25.43	25.43	25.44	47
2022-01-24	24.91	25.87	24.91	25.70	1,268
2022-01-21	24.10	24.10	24.10	24.05	20
2022-01-20	22.83	22.83	22.83	22.87	20
2022-01-19	23.49	23.66	23.49	23.66	0
2022-01-18	23.11	23.49	23.11	23.49	28
2022-01-17	23.37	23.37	23.11	23.11	0
2022-01-14	22.95	23.37	22.95	23.37	0
2022-01-13	22.39	22.95	22.39	22.95	0
2022-01-12	23.15	23.15	22.39	22.39	0
2022-01-11	23.17	23.17	23.17	23.15	163
2022-01-10	23.81	23.81	23.81	24.04	21
2022-01-07	23.11	23.11	23.07	23.26	623
2022-01-06	24.18	24.18	24.18	24.15	103
2022-01-05	26.38	26.38	24.58	24.58	0
2022-01-04	25.65	26.38	25.65	26.38	0
2022-01-03	25.65	25.65	25.65	25.65	0
2021-12-31	25.65	25.65	25.65	25.65	0
2021-12-30	27.90	27.90	25.65	25.65	0
2021-12-29	26.33	27.90	26.33	27.90	0
2021-12-28	26.33	26.33	26.33	26.33	0
2021-12-27	26.33	26.33	26.33	26.33	0
2021-12-24	26.53	26.53	26.33	26.33	0
2021-12-23	26.61	26.61	26.53	26.53	0
2021-12-22	26.49	26.49	26.49	26.61	14
2021-12-21	27.38	27.38	25.70	25.70	7
2021-12-20	25.81	27.38	25.81	27.38	0
2021-12-17	26.21	26.21	25.81	25.81	0
2021-12-16	25.28	25.37	25.28	26.21	315
2021-12-15	25.23	26.44	25.23	26.44	4,403
2021-12-14	26.14	26.14	26.14	25.23	276
2021-12-13	25.69	26.30	25.69	26.30	0
2021-12-10	25.20	25.69	25.20	25.69	0
2021-12-09	25.21	25.21	25.20	25.20	0
2021-12-08	25.97	25.97	25.97	25.21	18
2021-12-07	24.47	24.94	24.32	25.29	8,820
2021-12-06	27.95	27.95	26.46	26.46	104
2021-12-03	25.89	28.37	25.89	28.37	0
2021-12-02	25.98	25.98	25.98	25.89	18
2021-12-01	24.95	24.95	24.95	25.34	20
2021-11-30	25.04	25.04	25.04	25.47	65
2021-11-29	24.49	24.49	24.48	24.48	0
2021-11-26	24.50	24.50	24.50	24.49	20
2021-11-25	24.02	24.02	23.38	23.38	0
2021-11-24	24.16	24.16	23.91	24.02	52
2021-11-23	23.82	24.20	23.82	24.20	196
2021-11-22	23.08	23.82	23.08	23.82	0
2021-11-19	22.36	23.08	22.36	23.08	0
2021-11-18	20.36	22.55	20.36	22.36	139
2021-11-17	19.52	20.15	19.52	20.15	0
2021-11-16	19.70	19.70	19.52	19.52	0
2021-11-15	19.81	19.81	19.70	19.70	0
2021-11-12	19.61	19.81	19.61	19.81	0
2021-11-11	19.94	19.94	19.93	19.61	910
2021-11-10	20.34	20.34	19.93	19.93	0
2021-11-09	20.60	20.60	20.34	20.34	43
2021-11-08	20.66	20.66	20.60	20.60	0
2021-11-05	20.03	20.66	20.03	20.66	0
2021-11-04	19.98	20.03	19.98	20.03	0
2021-11-03	20.26	20.26	19.98	19.98	0
2021-11-02	19.52	20.26	19.52	20.26	3
2021-11-01	19.99	19.99	19.52	19.52	0
2021-10-29	19.59	19.99	19.59	19.99	0
2021-10-28	19.68	19.68	19.59	19.59	0
2021-10-27	19.47	19.68	19.47	19.68	0
2021-10-26	18.96	19.47	18.96	19.47	1
2021-10-25	18.68	18.96	18.68	18.96	0
2021-10-22	18.80	18.80	18.68	18.68	0
2021-10-21	18.74	18.80	18.74	18.80	0
2021-10-20	18.52	18.52	18.42	18.74	4,298
2021-10-19	19.62	19.62	19.35	19.24	152
2021-10-18	19.85	19.89	19.85	19.89	0
2021-10-15	19.81	19.81	19.81	19.85	12
2021-10-14	20.09	20.21	20.09	20.31	1,439
2021-10-13	20.54	20.54	20.13	20.13	0
2021-10-12	20.13	20.54	20.13	20.54	119
2021-10-11	19.84	19.85	19.63	20.13	4,555
2021-10-08	21.09	21.09	21.09	20.86	11
2021-10-07	22.41	22.41	22.34	21.30	610
2021-10-06	23.68	23.68	23.56	23.56	0
2021-10-05	24.36	24.36	23.88	23.68	318
2021-10-04	24.19	24.42	24.19	24.33	380
2021-10-01	23.59	23.59	23.59	23.54	416
2021-09-30	23.18	23.18	23.18	22.93	4,758
2021-09-29	22.78	22.81	22.78	22.81	0
2021-09-28	21.96	21.96	21.96	22.78	114
2021-09-27	23.41	23.41	23.41	22.98	58
2021-09-24	22.72	23.38	22.72	23.38	0
2021-09-23	22.47	22.47	22.41	22.72	1,238
2021-09-22	22.45	22.45	22.43	22.39	5,889
2021-09-21	22.44	22.44	22.44	22.76	5,760
2021-09-20	22.13	22.27	22.12	22.41	2,234
2021-09-17	21.95	21.95	21.43	21.43	0
2021-09-16	22.05	22.05	21.85	21.95	200
2021-09-15	21.28	21.99	21.28	21.99	0
2021-09-14	20.71	21.28	20.71	21.28	3
2021-09-13	20.27	20.71	20.27	20.71	0
2021-09-10	20.27	20.27	20.27	20.27	917
2021-09-09	20.23	20.47	20.23	20.47	0
2021-09-08	19.68	20.23	19.68	20.23	0
2021-09-07	19.76	19.76	19.68	19.68	68
2021-09-06	20.19	20.19	19.76	19.76	0
2021-09-03	20.27	20.36	20.27	20.19	120
2021-09-02	19.69	19.69	19.69	19.69	12
2021-09-01	20.66	20.66	19.94	19.94	0
2021-08-31	21.66	21.66	20.66	20.66	72
2021-08-30	21.66	21.66	21.66	21.66	0
2021-08-27	21.49	21.79	21.49	21.66	1,063
2021-08-26	20.72	20.82	20.72	20.82	0
2021-08-25	20.39	20.77	20.39	20.72	52
2021-08-24	22.61	22.61	20.10	20.10	70
2021-08-23	22.30	22.30	22.30	22.61	25
2021-08-20	21.41	21.58	21.41	21.58	0
2021-08-19	20.98	21.54	20.98	21.41	36
2021-08-18	20.28	20.28	20.28	20.08	400
2021-08-17	19.92	19.92	19.92	19.96	41
2021-08-16	19.02	19.02	19.02	19.28	400
2021-08-13	18.51	18.51	18.51	18.71	15
2021-08-12	18.01	18.36	18.01	18.36	0
2021-08-11	17.98	18.01	17.98	18.01	0
2021-08-10	18.11	18.11	17.98	17.98	0
2021-08-09	17.91	18.11	17.91	18.11	0
2021-08-06	17.66	17.91	17.66	17.91	0
2021-08-05	17.68	17.80	17.57	17.66	320
2021-08-04	17.51	17.51	17.51	17.43	80
2021-08-03	17.86	18.28	17.86	18.04	388
2021-08-02	17.55	17.55	17.55	17.54	100
2021-07-30	17.77	18.17	17.77	18.17	0
2021-07-29	18.12	18.12	17.77	17.77	0
2021-07-28	19.37	19.37	18.12	18.12	0
2021-07-27	18.32	19.37	18.32	19.37	8
2021-07-26	17.45	18.32	17.45	18.32	0
2021-07-23	16.68	17.45	16.68	17.45	0
2021-07-22	16.94	16.94	16.68	16.68	0
2021-07-21	17.05	17.05	16.94	16.94	0
2021-07-20	17.28	17.28	17.05	17.05	0
2021-07-19	16.82	17.28	16.82	17.28	0
2021-07-16	16.67	16.82	16.67	16.82	0
2021-07-15	16.85	16.85	16.67	16.67	0
2021-07-14	16.95	16.95	16.85	16.85	0
2021-07-13	17.45	17.45	16.95	16.95	4
2021-07-12	17.47	17.47	17.45	17.45	0
2021-07-09	17.92	17.92	17.47	17.47	0
2021-07-08	17.76	17.76	17.76	17.92	14
2021-07-07	16.95	17.14	16.95	17.14	0
2021-07-06	16.70	16.95	16.70	16.95	0
2021-07-05	16.53	16.70	16.53	16.70	0
2021-07-02	16.19	16.53	16.19	16.53	0
2021-07-01	15.91	16.19	15.91	16.19	0
2021-06-30	15.90	15.91	15.90	15.91	0
2021-06-29	15.86	15.90	15.86	15.90	5
2021-06-28	16.11	16.11	15.86	15.86	0
2021-06-25	16.60	16.60	16.11	16.11	0
2021-06-24	16.80	16.80	16.60	16.60	0
2021-06-23	17.16	17.16	16.80	16.80	0
2021-06-22	17.11	17.16	17.11	17.16	0
2021-06-21	17.06	17.11	17.06	17.11	0
2021-06-18	17.07	17.07	17.06	17.06	0
2021-06-17	17.22	17.22	17.07	17.07	0
2021-06-16	17.15	17.22	17.15	17.22	0
2021-06-15	16.99	17.15	16.99	17.15	1
2021-06-14	17.10	17.10	16.99	16.99	0
2021-06-11	16.99	17.10	16.99	17.10	0
2021-06-10	16.84	16.99	16.84	16.99	0
2021-06-09	16.82	16.84	16.82	16.84	0
2021-06-08	16.75	16.82	16.75	16.82	0
2021-06-07	16.58	16.75	16.58	16.75	0
2021-06-04	16.68	16.68	16.58	16.58	0
2021-06-03	16.53	16.68	16.53	16.68	0
2021-06-02	16.59	16.59	16.53	16.53	0
2021-06-01	16.96	16.96	16.59	16.59	0
2021-05-28	16.88	16.96	16.88	16.96	0
2021-05-27	17.11	17.11	16.88	16.88	0
2021-05-26	17.11	17.11	17.11	17.11	0
2021-05-25	17.21	17.21	17.11	17.11	4
2021-05-24	17.18	17.21	17.18	17.21	0
2021-05-21	16.82	17.18	16.82	17.18	0
2021-05-20	17.24	17.24	16.82	16.82	0
2021-05-19	16.93	17.24	16.93	17.24	0
2021-05-18	17.23	17.23	16.93	16.93	28
2021-05-17	17.43	17.43	17.23	17.23	0
2021-05-14	17.27	17.27	17.27	17.43	57
2021-05-13	16.57	17.50	16.57	17.50	0
2021-05-12	16.70	16.70	16.57	16.57	0
2021-05-11	16.66	16.70	16.66	16.70	0
2021-05-10	16.09	16.66	16.09	16.66	0
2021-05-07	16.18	16.18	16.09	16.09	0
2021-05-06	16.05	16.18	16.05	16.18	0
2021-05-05	16.17	16.17	16.05	16.05	0
2021-05-04	16.17	16.17	16.17	16.17	103
2021-04-30	15.67	15.79	15.67	15.79	0
2021-04-29	15.44	15.67	15.44	15.67	0
2021-04-28	15.59	15.59	15.44	15.44	0
2021-04-27	15.83	15.83	15.59	15.59	0
2021-04-26	15.83	15.83	15.83	15.83	0
2021-04-23	15.79	15.83	15.79	15.83	0
2021-04-22	16.18	16.18	15.79	15.79	0
2021-04-21	16.01	16.18	16.01	16.18	0
2021-04-20	15.64	16.01	15.64	16.01	0
2021-04-19	15.37	15.64	15.37	15.64	0
2021-04-16	15.39	15.39	15.37	15.37	0
2021-04-15	15.22	15.39	15.22	15.39	0
2021-04-14	15.14	15.22	15.14	15.22	0
2021-04-13	15.25	15.25	15.14	15.14	0
2021-04-12	16.73	16.73	15.25	15.25	0
2021-04-09	16.30	16.73	16.30	16.73	0
2021-04-08	16.35	16.35	16.30	16.30	0
2021-04-07	16.26	16.35	16.26	16.35	0
2021-04-06	16.55	16.55	16.26	16.26	12
2021-04-01	16.21	16.55	16.21	16.55	0
2021-03-31	16.36	16.36	16.21	16.21	0
2021-03-30	16.24	16.36	16.24	16.36	34
2021-03-29	16.64	16.64	16.24	16.24	0
2021-03-26	16.50	16.64	16.50	16.64	0
2021-03-25	16.04	16.50	16.04	16.50	0
2021-03-24	15.54	16.04	15.54	16.04	0
2021-03-23	15.71	15.71	15.54	15.54	166
2021-03-22	15.63	15.71	15.63	15.71	0
2021-03-19	15.68	15.68	15.63	15.63	0
2021-03-18	15.72	15.72	15.64	15.68	108
2021-03-17	16.43	16.60	16.18	16.16	1,295
2021-03-16	16.45	16.45	16.43	16.43	0
2021-03-15	16.21	16.45	16.21	16.45	0
2021-03-12	15.59	16.21	15.59	16.21	0
2021-03-11	15.92	15.92	15.59	15.59	0
2021-03-10	15.87	15.92	15.87	15.92	0
2021-03-09	16.22	16.22	16.22	15.87	32
2021-03-08	16.45	16.45	16.41	16.41	0
2021-03-05	16.14	16.45	16.14	16.45	0
2021-03-04	15.75	16.14	15.75	16.14	0
2021-03-03	15.82	15.82	15.75	15.75	0
2021-03-02	15.70	15.82	15.70	15.82	72
2021-03-01	15.31	15.70	15.31	15.70	0
2021-02-26	15.31	15.31	15.31	15.31	0
2021-02-25	15.11	15.31	15.11	15.31	0
2021-02-24	15.19	15.19	15.11	15.11	0
2021-02-23	14.80	15.19	14.80	15.19	8
2021-02-22	14.25	14.80	14.25	14.80	0
2021-02-19	14.32	14.32	14.25	14.25	0
2021-02-18	14.08	14.32	14.08	14.32	0
2021-02-17	13.91	14.08	13.91	14.08	0
2021-02-16	14.06	14.06	13.91	13.91	45
2021-02-15	14.07	14.07	14.06	14.06	0
2021-02-12	13.95	14.07	13.95	14.07	0
2021-02-11	14.15	14.15	13.95	13.95	0
2021-02-10	14.32	14.32	14.15	14.15	0
2021-02-09	14.45	14.45	14.32	14.32	18
2021-02-08	14.32	14.45	14.32	14.45	0
2021-02-05	14.21	14.32	14.21	14.32	0
2021-02-04	14.20	14.21	14.20	14.21	0
2021-02-03	14.73	14.73	14.20	14.20	0
2021-02-02	14.75	14.75	14.73	14.73	20
2021-02-01	14.89	14.89	14.75	14.75	0
2021-01-29	14.67	14.89	14.67	14.89	0
2021-01-28	14.74	14.74	14.74	14.67	40
2021-01-27	14.59	14.59	14.52	14.52	0
2021-01-26	14.68	14.68	14.59	14.59	82
2021-01-25	14.76	14.76	14.68	14.68	0
2021-01-22	14.69	14.76	14.69	14.76	0
2021-01-21	14.45	14.69	14.45	14.69	0
2021-01-20	14.27	14.27	14.27	14.45	49
2021-01-19	15.81	15.81	15.42	15.42	46
2021-01-18	15.65	15.81	15.65	15.81	0
2021-01-15	15.68	15.68	15.68	15.65	59
2021-01-14	16.89	16.89	15.76	15.76	0
2021-01-13	16.91	16.91	16.89	16.89	0
2021-01-12	16.78	16.91	16.78	16.91	108
2021-01-11	16.24	16.78	16.24	16.78	0
2021-01-08	17.43	17.43	16.24	16.24	0
2021-01-07	17.29	17.29	17.29	17.43	97
2021-01-06	16.33	16.35	16.33	16.35	0
2021-01-05	17.12	17.12	16.33	16.33	0
2021-01-04	16.51	17.12	16.51	17.12	0
2020-12-31	16.41	16.51	16.41	16.51	0
2020-12-30	16.58	16.58	16.41	16.41	0
2020-12-29	16.81	16.81	16.58	16.58	15
2020-12-24	15.65	16.81	15.65	16.81	0
2020-12-23	15.53	15.65	15.53	15.65	0
2020-12-22	15.35	15.53	15.35	15.53	12
2020-12-21	15.55	15.55	15.55	15.35	155
2020-12-18	15.25	15.29	15.25	15.29	0
2020-12-17	15.33	15.33	15.25	15.25	0
2020-12-16	15.78	15.78	15.33	15.33	0
2020-12-15	15.48	15.78	15.48	15.78	2
2020-12-14	15.16	15.48	15.16	15.48	0
2020-12-11	15.03	15.16	15.03	15.16	0
2020-12-10	15.16	15.16	15.16	15.03	271
2020-12-09	15.03	15.03	15.00	15.00	0
2020-12-08	15.08	15.08	15.03	15.03	0
2020-12-07	14.94	15.08	14.94	15.08	0
2020-12-04	15.01	15.01	14.94	14.94	0
2020-12-03	15.23	15.23	15.01	15.01	0
2020-12-02	15.13	15.23	15.13	15.23	0
2020-12-01	15.07	15.07	15.07	15.13	351
2020-11-30	15.13	15.13	15.13	15.13	269
2020-11-27	14.45	14.51	14.45	14.51	0
2020-11-26	14.45	14.45	14.45	14.45	0
2020-11-25	14.51	14.51	14.45	14.45	0
2020-11-24	14.84	14.84	14.51	14.51	51
2020-11-23	15.13	15.13	14.84	14.84	0
2020-11-20	15.67	15.67	15.13	15.13	0
2020-11-19	15.67	15.67	15.67	15.67	0
2020-11-18	15.67	15.67	15.67	15.67	0
2020-11-17	15.50	15.67	15.50	15.67	47
2020-11-16	15.62	15.62	15.50	15.50	0
2020-11-13	15.07	15.62	15.07	15.62	0
2020-11-12	15.01	15.07	15.01	15.07	0
2020-11-11	15.09	15.09	15.01	15.01	0
2020-11-10	13.64	15.09	13.64	15.09	473
2020-11-09	13.87	13.87	13.64	13.64	0
2020-11-06	14.25	14.25	13.87	13.87	0
2020-11-05	14.40	14.41	14.27	14.25	4,400
2020-11-04	14.30	14.30	14.14	13.81	2,000
2020-11-03	14.29	14.29	14.29	14.05	297
2020-11-02	13.47	13.47	13.27	13.27	0
2020-10-30	13.29	13.47	13.29	13.47	0
2020-10-29	13.33	13.33	13.29	13.29	0
2020-10-28	12.98	13.33	12.98	13.33	0
2020-10-27	13.38	13.38	12.98	12.98	0
2020-10-26	13.48	13.48	13.38	13.38	0
2020-10-23	13.42	13.48	13.42	13.48	0
2020-10-22	13.33	13.42	13.33	13.42	0
2020-10-21	13.34	13.34	13.33	13.33	0
2020-10-20	13.39	13.39	13.34	13.34	0
2020-10-16	13.75	13.75	13.75	13.51	300
2020-10-15	13.39	13.88	13.39	13.88	0
2020-10-14	13.40	13.40	13.39	13.39	0
2020-10-13	13.39	13.39	13.39	13.40	1
2020-10-12	13.72	13.72	13.46	13.46	0
2020-10-09	13.79	13.79	13.72	13.72	0
2020-10-08	13.93	13.93	13.79	13.79	0
2020-10-07	14.04	14.04	13.93	13.93	0
2020-10-06	14.41	14.41	14.04	14.04	0
2020-10-05	14.31	14.41	14.31	14.41	0
2020-10-02	14.21	14.31	14.21	14.31	0
2020-10-01	14.24	14.24	14.21	14.21	0
2020-09-30	14.97	14.97	14.24	14.24	0
2020-09-29	15.06	15.06	14.97	14.97	0
2020-09-28	15.53	15.53	15.06	15.06	0
2020-09-25	15.40	15.53	15.40	15.53	0
2020-09-24	15.15	15.40	15.15	15.40	0
2020-09-23	15.34	15.34	15.15	15.15	0
2020-09-22	15.55	15.55	15.34	15.34	0
2020-09-21	15.22	15.55	15.22	15.55	0
2020-09-18	15.18	15.22	15.18	15.22	0
2020-09-17	14.74	15.18	14.74	15.18	0
2020-09-16	15.08	15.08	14.74	14.74	0
2020-09-15	15.16	15.16	15.08	15.08	0
2020-09-14	15.30	15.30	15.16	15.16	0
2020-09-11	15.29	15.29	15.29	15.30	1
2020-09-10	15.25	15.25	15.25	15.25	0
2020-09-09	15.32	15.32	15.32	15.25	10
2020-09-08	15.17	15.43	15.17	15.38	27
2020-09-07	15.42	15.42	14.88	14.88	0
2020-09-04	15.05	15.05	15.05	15.42	7
2020-09-03	14.34	14.82	14.34	14.82	0
2020-09-02	13.94	14.11	13.93	14.34	6
2020-09-01	14.58	14.58	14.33	14.33	0
2020-08-28	14.71	14.71	14.58	14.58	0
2020-08-27	14.53	14.71	14.53	14.71	0
2020-08-26	14.67	14.67	14.53	14.53	0
2020-08-25	15.46	15.46	14.67	14.67	0
2020-08-24	15.81	15.81	15.46	15.46	0
2020-08-21	16.46	16.46	15.81	15.81	0
2020-08-20	16.27	16.46	16.27	16.46	0
2020-08-19	16.36	16.36	16.27	16.27	0
2020-08-18	16.59	16.59	16.36	16.36	0
2020-08-17	16.70	16.70	16.59	16.59	0
2020-08-14	16.60	16.70	16.60	16.70	0
2020-08-13	16.61	16.61	16.60	16.60	0
2020-08-12	16.74	16.74	16.61	16.61	0
2020-08-11	17.06	17.06	16.74	16.74	0
2020-08-10	16.59	17.06	16.59	17.06	0
2020-08-07	16.34	16.59	16.34	16.59	0
2020-08-06	16.15	16.34	16.15	16.34	0
2020-08-05	16.32	16.32	16.15	16.15	0
2020-08-04	16.37	16.37	16.32	16.32	0
2020-08-03	16.93	16.93	16.37	16.37	0
2020-07-31	16.94	16.94	16.93	16.93	0
2020-07-30	16.84	16.84	16.84	16.84	0
2020-07-29	16.95	16.95	16.84	16.84	0
2020-07-28	17.11	17.11	16.95	16.95	0
2020-07-27	17.10	17.11	17.10	17.11	0
2020-07-24	16.65	17.10	16.65	17.10	0
2020-07-23	16.91	16.91	16.65	16.65	0
2020-07-22	16.44	16.91	16.44	16.91	0
2020-07-21	16.68	16.68	16.44	16.44	0
2020-07-20	17.36	17.36	17.36	17.36	0
2020-07-17	17.62	17.62	17.36	17.36	0
2020-07-16	17.13	17.62	17.13	17.62	0
2020-07-15	17.39	17.39	17.13	17.13	0
2020-07-14	16.42	17.39	16.42	17.39	0
2020-07-13	16.52	16.52	16.42	16.42	0
2020-07-10	16.56	16.56	16.52	16.52	0
2020-07-09	17.07	17.07	16.56	16.56	0
2020-07-08	17.96	17.96	17.07	17.07	0
2020-07-07	18.13	18.13	17.96	17.96	0
2020-07-06	19.37	19.37	18.13	18.13	0
2020-07-03	19.67	19.67	19.37	19.37	0
2020-07-02	20.16	20.16	19.67	19.67	0
2020-07-01	20.18	20.18	20.16	20.16	0
2020-06-30	20.25	20.25	20.25	20.25	0
2020-06-29	20.13	20.13	20.13	20.13	0
2020-06-26	19.52	19.52	19.52	19.52	0
2020-06-25	19.24	19.24	19.24	19.24	0
2020-06-24	19.29	19.29	19.29	19.29	0
2020-06-23	19.79	19.79	19.29	19.29	0
2020-06-22	19.52	19.79	19.52	19.79	0
2020-06-19	19.41	19.41	19.41	19.41	0
2020-06-18	19.57	19.57	19.41	19.41	0
2020-06-17	19.57	19.57	19.57	19.57	0
2020-06-16	20.22	20.22	20.22	20.22	0
2020-06-15	20.23	20.23	20.22	20.22	0
2020-06-12	19.96	20.23	19.96	20.23	0
2020-06-11	19.67	19.96	19.67	19.96	0
2020-06-10	19.89	19.89	19.67	19.67	0
2020-06-09	20.13	20.13	19.89	19.89	0
2020-06-08	19.89	20.13	19.89	20.13	0
2020-06-05	20.10	20.10	19.89	19.89	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