BCN.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-01-25	67.00	67.00	67.00	67.00	238,941
2022-01-24	67.25	67.00	67.00	67.25	616,167
2022-01-21	67.25	67.25	67.00	67.00	369,510
2022-01-20	67.25	67.25	67.00	67.00	278,815
2022-01-19	66.00	67.00	66.00	67.25	107,952
2022-01-18	67.25	67.00	67.00	67.00	697,278
2022-01-17	67.25	67.00	67.00	67.00	231,284
2022-01-14	67.00	67.00	67.00	67.25	278,827
2022-01-13	67.25	67.00	67.00	67.25	260,035
2022-01-12	67.25	67.40	67.00	67.40	203,566
2022-01-11	67.25	67.00	67.00	67.00	285,087
2022-01-10	67.25	67.50	67.50	67.25	447,398
2022-01-07	67.00	67.25	67.00	67.25	121,775
2022-01-06	67.00	67.30	67.00	67.30	474,690
2022-01-05	67.25	67.50	67.10	67.50	845,512
2022-01-04	67.60	68.50	67.10	67.10	284,702
2022-01-03	68.25	68.25	68.25	68.25	0
2021-12-31	68.00	69.00	67.50	68.25	1,487,002
2021-12-30	67.25	69.25	67.00	68.00	3,527,437
2021-12-29	67.00	67.00	67.00	67.00	950,390
2021-12-28	67.25	67.25	67.25	67.25	0
2021-12-27	67.25	67.25	67.25	67.25	0
2021-12-24	67.25	67.00	67.00	67.25	260,374
2021-12-23	67.00	67.30	67.00	67.00	3,642,661
2021-12-22	67.25	67.25	67.00	67.00	1,111,186
2021-12-21	67.25	67.25	67.00	67.00	1,319,404
2021-12-20	66.10	67.00	66.10	67.00	607,737
2021-12-17	69.00	69.00	67.50	67.50	4,185,739
2021-12-16	63.25	63.50	62.50	63.50	423,765
2021-12-15	63.25	63.00	63.00	63.25	232,836
2021-12-14	63.00	63.25	63.00	63.00	128,063
2021-12-13	63.00	63.00	63.00	63.00	113,059
2021-12-10	63.50	63.50	62.50	63.50	156,672
2021-12-09	63.00	64.00	63.00	64.00	646,059
2021-12-08	64.50	64.70	63.00	63.00	174,895
2021-12-07	66.25	65.50	64.50	65.00	229,740
2021-12-06	66.75	66.25	66.00	66.00	3,112,401
2021-12-03	66.50	67.00	66.50	67.00	1,082,931
2021-12-02	66.75	66.75	66.50	66.75	1,666,190
2021-12-01	66.75	66.50	66.50	66.50	771,529
2021-11-30	66.75	66.50	66.50	66.50	120,037
2021-11-29	66.75	66.50	66.50	66.75	388,564
2021-11-26	66.75	66.75	66.50	66.75	394,606
2021-11-25	67.00	66.50	66.50	66.50	51,414
2021-11-24	67.00	67.00	66.50	67.00	114,946
2021-11-23	66.75	66.70	66.70	66.70	279,323
2021-11-22	67.00	67.00	66.50	66.50	64,252
2021-11-19	67.00	67.00	66.50	67.00	834,046
2021-11-18	67.00	67.10	67.00	67.00	45,246
2021-11-17	67.25	67.00	67.00	67.00	743,978
2021-11-16	65.50	67.90	65.50	67.00	242,045
2021-11-15	67.25	67.25	67.00	67.25	316,210
2021-11-12	67.50	67.20	66.60	67.00	389,618
2021-11-11	67.50	67.00	67.00	67.50	64,787
2021-11-10	67.50	69.00	67.00	67.00	255,265
2021-11-09	67.50	67.50	67.00	67.50	1,607,537
2021-11-08	67.50	68.00	67.00	67.50	338,078
2021-11-05	67.25	67.75	66.75	67.00	835,500
2021-11-04	68.00	66.50	66.50	67.25	606,951
2021-11-03	68.00	70.00	67.00	70.00	623,947
2021-11-02	67.75	68.00	68.00	68.00	253,738
2021-11-01	66.50	67.75	66.50	66.50	3,295,786
2021-10-29	66.50	66.00	66.00	66.50	403,317
2021-10-28	66.50	66.50	66.50	66.50	1,543,249
2021-10-27	66.50	66.80	66.00	66.50	5,913,096
2021-10-26	66.00	66.70	65.00	66.00	327,874
2021-10-25	66.50	66.90	65.20	66.00	271,503
2021-10-22	66.75	68.50	66.80	66.80	153,168
2021-10-21	66.50	66.50	66.50	66.75	112,943
2021-10-20	66.75	67.00	66.50	66.75	187,687
2021-10-19	66.50	67.00	66.50	67.00	1,333,364
2021-10-18	66.50	67.00	66.50	67.00	381,736
2021-10-15	66.75	67.00	67.00	67.00	214,363
2021-10-14	66.30	67.00	66.30	67.00	753,971
2021-10-13	66.10	66.20	66.10	66.60	395,739
2021-10-12	66.60	66.50	66.20	66.50	227,705
2021-10-11	66.35	66.60	66.20	66.20	302,136
2021-10-08	65.00	66.35	65.00	66.20	808,754
2021-10-07	66.20	66.25	66.00	66.25	1,470,174
2021-10-06	65.30	66.20	65.30	66.20	2,102,246
2021-10-05	66.25	67.00	65.50	67.00	810,809
2021-10-04	67.00	67.00	65.00	67.00	1,151,319
2021-10-01	67.40	67.80	67.40	67.50	604,521
2021-09-30	67.50	67.75	67.50	67.50	2,623,277
2021-09-29	67.50	67.50	67.25	67.50	7,853,391
2021-09-28	67.20	67.50	67.00	67.50	1,779,684
2021-09-27	67.00	67.00	66.50	67.00	2,735,246
2021-09-24	67.20	67.20	67.00	67.00	2,189,767
2021-09-23	67.00	67.00	66.50	67.00	650,173
2021-09-22	67.25	67.20	67.00	67.20	4,813,582
2021-09-21	67.25	67.30	67.10	67.10	1,831,236
2021-09-20	67.50	67.10	67.00	67.10	818,591
2021-09-17	67.75	67.90	67.10	67.90	1,015,947
2021-09-16	67.50	68.00	67.50	67.50	1,000,140
2021-09-15	67.50	67.75	67.50	67.70	21,527,475
2021-09-14	66.10	67.60	66.10	67.60	943,376
2021-09-13	67.50	67.20	66.50	66.50	7,565,066
2021-09-10	66.50	67.00	66.00	67.00	993,771
2021-09-09	66.25	66.30	66.30	66.30	1,137,572
2021-09-08	66.75	66.50	65.00	66.50	325,796
2021-09-07	66.50	67.25	66.00	66.50	3,389,485
2021-09-06	66.50	66.50	66.00	66.50	1,379,304
2021-09-03	66.70	67.00	66.30	66.30	722,854
2021-09-02	66.25	66.50	66.00	66.50	721,453
2021-09-01	66.00	66.10	66.00	66.10	4,179,522
2021-08-31	66.50	66.75	66.00	66.50	20,173,188
2021-08-30	66.50	66.50	66.50	66.50	0
2021-08-27	66.75	66.75	66.50	66.50	18,237,496
2021-08-26	66.00	66.80	66.00	66.50	30,785,194
2021-08-25	55.75	67.00	55.50	67.00	11,508,301
2021-08-24	56.75	56.50	55.10	56.00	2,341,808
2021-08-23	57.75	57.50	57.00	57.00	393,116
2021-08-20	57.75	57.50	57.50	57.50	178,995
2021-08-19	58.00	58.00	57.50	57.75	1,588,936
2021-08-18	58.00	58.00	57.80	58.00	307,254
2021-08-17	58.50	58.00	58.00	58.00	337,809
2021-08-16	58.10	58.50	58.00	58.00	269,324
2021-08-13	58.00	58.50	57.50	58.50	576,346
2021-08-12	59.00	59.00	58.00	58.20	812,022
2021-08-11	58.00	58.25	57.25	58.00	536,762
2021-08-10	58.00	57.25	57.00	57.00	1,053,942
2021-08-09	57.60	58.00	57.50	57.50	845,713
2021-08-06	58.00	58.00	58.00	58.00	159,215
2021-08-05	58.00	58.00	57.50	57.75	180,757
2021-08-04	57.75	57.50	57.50	58.00	269,301
2021-08-03	57.50	57.80	57.20	57.80	409,597
2021-08-02	58.25	57.75	56.50	57.20	1,615,439
2021-07-30	59.00	59.00	58.00	58.00	453,643
2021-07-29	59.25	59.25	58.50	58.50	743,550
2021-07-28	59.25	59.70	58.50	58.50	725,444
2021-07-27	59.25	60.00	60.00	59.25	127,339
2021-07-26	59.25	58.50	58.50	59.25	224,923
2021-07-23	59.00	58.50	58.50	59.25	206,427
2021-07-22	58.50	59.00	58.50	59.00	1,428,953
2021-07-21	59.00	59.25	58.50	58.50	1,316,639
2021-07-20	57.40	59.00	57.40	59.00	1,131,494
2021-07-19	60.25	60.00	56.50	56.50	4,012,680
2021-07-16	60.50	60.50	60.00	60.00	1,180,807
2021-07-15	60.00	60.00	60.00	60.00	740,376
2021-07-14	60.00	60.00	60.00	60.00	604,283
2021-07-13	60.00	60.50	60.00	60.00	1,065,598
2021-07-12	60.00	60.00	60.00	60.00	2,550,239
2021-07-09	60.00	60.50	60.00	60.00	845,499
2021-07-08	58.75	60.00	59.20	60.00	2,253,118
2021-07-07	60.00	60.00	58.75	59.00	1,444,802
2021-07-06	58.75	59.00	58.50	58.75	2,962,623
2021-07-05	57.10	59.00	57.10	59.00	1,709,124
2021-07-02	58.50	58.40	58.00	58.40	2,398,444
2021-07-01	58.50	58.80	57.00	58.80	2,937,163
2021-06-30	57.00	59.00	57.00	59.00	2,076,303
2021-06-29	55.60	58.00	55.60	58.00	622,168
2021-06-28	56.75	57.10	56.75	57.10	360,867
2021-06-25	55.10	57.00	55.10	57.00	713,099
2021-06-24	56.50	56.75	56.50	56.75	753,572
2021-06-23	57.25	57.30	56.80	56.80	575,700
2021-06-22	56.60	59.00	56.60	57.00	2,637,976
2021-06-21	57.00	56.50	56.50	56.50	744,574
2021-06-18	58.00	58.00	56.50	57.00	577,345
2021-06-17	57.75	57.90	57.25	57.25	650,422
2021-06-16	58.50	57.80	57.80	57.75	822,942
2021-06-15	58.00	58.60	58.00	58.50	1,702,958
2021-06-14	58.25	58.00	57.50	57.90	1,910,541
2021-06-11	58.25	59.00	57.60	58.70	1,231,989
2021-06-10	58.25	58.25	57.50	57.50	1,312,800
2021-06-09	58.25	58.50	57.90	57.90	984,973
2021-06-08	58.00	58.00	57.00	57.50	1,186,431
2021-06-07	57.25	58.50	57.50	58.00	1,055,608
2021-06-04	56.50	58.00	56.50	58.00	2,904,490
2021-06-03	58.00	58.00	56.25	56.50	3,640,940
2021-06-02	55.25	57.90	55.60	57.90	3,338,060
2021-06-01	54.50	55.60	55.00	55.00	2,450,373
2021-05-28	54.50	55.00	54.40	54.40	715,537
2021-05-27	57.40	57.40	54.00	54.00	1,294,009
2021-05-26	55.25	55.00	55.00	55.00	1,129,257
2021-05-25	56.00	56.00	55.10	55.10	824,542
2021-05-24	54.90	55.50	54.75	55.25	1,076,954
2021-05-21	56.10	57.00	55.00	55.00	2,182,560
2021-05-20	54.75	55.50	54.50	54.50	806,722
2021-05-19	55.50	54.75	54.00	54.00	877,534
2021-05-18	55.75	57.00	55.00	55.00	824,683
2021-05-17	57.50	58.00	56.00	56.00	1,083,692
2021-05-14	58.30	58.30	55.75	56.00	1,164,798
2021-05-13	56.00	56.00	54.75	55.50	1,282,389
2021-05-12	55.20	56.70	55.20	56.50	1,273,156
2021-05-11	57.00	56.50	55.50	55.50	2,677,135
2021-05-10	57.50	57.50	56.50	56.50	5,357,698
2021-05-07	56.10	57.60	56.00	57.60	9,869,721
2021-05-06	44.25	58.50	43.30	57.00	18,065,693
2021-05-05	42.50	45.00	42.50	45.00	1,065,473
2021-05-04	42.00	42.50	42.00	42.50	670,016
2021-04-30	42.75	42.50	42.00	42.00	771,866
2021-04-29	41.50	43.50	41.50	43.00	603,539
2021-04-28	42.50	42.50	41.50	41.50	1,167,426
2021-04-27	43.50	42.50	42.50	42.50	737,229
2021-04-26	44.50	44.50	43.00	43.50	759,282
2021-04-23	44.50	44.50	44.25	44.50	1,064,148
2021-04-22	43.75	44.00	43.50	44.00	684,923
2021-04-21	44.00	44.25	43.80	43.80	554,740
2021-04-20	45.00	45.00	44.00	44.00	977,874
2021-04-19	43.50	45.00	44.00	44.00	1,172,834
2021-04-16	43.25	44.00	43.00	43.00	476,196
2021-04-15	44.25	43.50	43.50	43.50	1,211,659
2021-04-14	45.50	44.50	44.50	44.50	896,917
2021-04-13	46.50	46.00	45.10	45.10	1,064,711
2021-04-12	46.00	47.00	45.50	47.00	2,292,139
2021-04-09	44.00	45.25	44.00	45.25	2,163,016
2021-04-08	45.00	45.00	43.50	43.50	926,804
2021-04-07	44.00	44.50	43.00	44.05	1,182,310
2021-04-06	41.00	44.00	40.75	44.00	2,284,778
2021-04-01	41.50	41.50	40.25	40.75	2,053,771
2021-03-31	41.25	41.50	40.25	40.50	936,260
2021-03-30	41.50	42.00	41.25	41.25	610,070
2021-03-29	42.25	42.50	41.75	42.00	590,246
2021-03-26	41.25	42.00	41.00	42.00	586,871
2021-03-25	43.00	42.00	41.20	41.20	1,102,801
2021-03-24	43.00	43.25	42.00	42.75	728,807
2021-03-23	45.00	44.50	43.25	43.25	1,011,788
2021-03-22	45.06	45.06	44.25	45.00	1,018,394
2021-03-19	46.00	46.25	46.00	46.00	742,336
2021-03-18	47.10	47.10	45.50	46.00	2,204,230
2021-03-17	43.50	45.75	43.75	45.50	2,238,833
2021-03-16	45.00	45.00	43.50	43.70	999,240
2021-03-15	41.75	44.00	42.50	44.00	2,462,218
2021-03-12	39.75	41.00	39.75	41.00	2,478,585
2021-03-11	39.50	40.00	39.50	40.00	1,826,408
2021-03-10	40.00	40.00	40.00	40.00	976,227
2021-03-09	40.25	40.25	39.75	40.25	1,015,882
2021-03-08	40.75	40.50	40.00	40.00	4,111,342
2021-03-05	41.50	42.00	40.25	40.50	2,446,661
2021-03-04	43.00	43.25	42.80	42.80	1,658,852
2021-03-03	44.00	44.00	43.25	43.55	876,271
2021-03-02	44.00	45.00	43.75	45.00	1,146,125
2021-03-01	43.00	44.50	42.50	44.00	2,316,134
2021-02-26	43.00	43.25	42.00	42.00	1,303,049
2021-02-25	40.00	44.25	40.00	43.50	5,334,084
2021-02-24	40.00	40.25	39.25	40.00	3,438,537
2021-02-23	42.25	42.75	40.50	40.50	1,410,800
2021-02-22	44.25	44.25	42.00	42.00	2,116,521
2021-02-19	44.50	44.25	43.80	43.80	1,021,983
2021-02-18	45.25	44.50	44.30	44.50	1,248,156
2021-02-17	44.25	45.50	44.25	45.00	2,583,373
2021-02-16	46.25	46.30	45.50	45.50	1,644,811
2021-02-15	44.75	46.00	45.00	46.00	2,829,846
2021-02-12	45.70	46.00	45.00	45.00	2,274,000
2021-02-11	46.00	46.20	45.60	45.99	1,884,853
2021-02-10	46.86	47.50	45.75	46.25	3,693,172
2021-02-09	46.00	46.25	45.70	45.70	4,288,328
2021-02-08	47.00	47.00	45.50	46.00	6,146,150
2021-02-05	46.00	46.60	45.60	46.20	11,146,856
2021-02-04	48.00	48.00	45.90	45.90	6,521,073
2021-02-03	49.00	49.00	45.75	47.50	25,121,120
2021-02-02	58.00	58.00	55.00	56.00	597,444
2021-02-01	53.50	57.00	51.10	57.00	1,517,093
2021-01-29	57.00	59.00	53.60	53.60	1,275,513
2021-01-28	59.50	58.00	54.00	58.00	1,730,473
2021-01-27	64.00	64.00	60.50	60.50	721,143
2021-01-26	64.24	65.00	63.80	63.80	504,661
2021-01-25	64.80	65.55	64.50	65.50	518,153
2021-01-22	64.20	65.00	63.25	63.25	572,517
2021-01-21	65.00	65.00	65.00	65.00	536,732
2021-01-20	64.99	66.00	64.99	66.00	654,793
2021-01-19	63.00	65.50	63.50	65.00	1,066,598
2021-01-18	65.00	65.00	62.01	63.00	368,695
2021-01-15	64.50	65.00	63.00	64.00	382,184
2021-01-14	66.00	66.11	64.50	64.50	368,123
2021-01-13	67.50	68.00	65.50	65.50	703,185
2021-01-12	67.40	67.99	65.60	67.99	977,573
2021-01-11	65.50	66.50	63.31	66.00	998,072
2021-01-08	65.00	65.00	64.09	64.09	605,802
2021-01-07	65.00	65.00	63.50	65.00	707,275
2021-01-06	62.00	64.00	61.00	64.00	730,966
2021-01-05	61.50	62.00	57.30	62.00	1,182,534
2021-01-04	65.00	65.00	62.50	62.50	970,748
2020-12-31	65.00	65.00	62.50	64.00	584,421
2020-12-30	60.00	66.00	58.50	65.00	1,801,991
2020-12-29	53.00	62.00	53.00	59.50	1,436,773
2020-12-24	51.00	53.00	52.00	53.00	665,218
2020-12-23	48.00	51.50	48.00	50.50	1,142,012
2020-12-22	47.25	49.00	47.00	48.00	748,800
2020-12-21	46.50	47.00	45.00	45.00	327,561
2020-12-18	47.00	47.75	46.25	46.50	450,367
2020-12-17	47.00	47.50	46.25	47.50	247,372
2020-12-16	46.75	47.00	46.00	47.00	205,153
2020-12-15	47.00	49.00	47.00	47.00	382,582
2020-12-14	44.00	47.00	44.00	47.00	466,248
2020-12-11	47.00	47.00	44.28	44.28	1,017,096
2020-12-10	50.80	51.50	47.00	47.00	836,978
2020-12-09	51.00	52.20	50.80	50.80	650,793
2020-12-08	51.50	53.00	52.00	52.00	637,499
2020-12-07	50.00	51.50	47.50	51.50	1,197,349
2020-12-04	49.00	50.00	49.00	49.00	367,048
2020-12-03	48.50	50.00	48.00	50.00	664,386
2020-12-02	46.50	48.50	46.00	47.75	434,586
2020-12-01	46.75	46.75	46.00	46.50	375,635
2020-11-30	45.75	46.75	45.00	46.50	555,832
2020-11-27	46.00	46.50	45.75	46.50	344,581
2020-11-26	46.00	47.00	45.50	46.50	472,920
2020-11-25	44.50	47.00	45.00	45.00	985,559
2020-11-24	47.00	47.00	43.50	43.50	1,032,650
2020-11-23	40.00	46.94	39.75	46.94	1,993,533
2020-11-20	41.50	43.00	38.20	39.75	1,212,459
2020-11-19	38.50	43.50	42.00	42.00	1,820,384
2020-11-18	37.00	38.50	38.00	38.50	708,098
2020-11-17	39.00	40.50	36.00	37.00	1,799,751
2020-11-16	35.50	38.00	35.00	38.00	1,027,734
2020-11-13	32.00	35.50	33.50	35.00	2,064,608
2020-11-12	31.00	33.60	32.00	32.00	170,316
2020-11-11	32.00	32.00	31.00	32.00	243,704
2020-11-10	32.00	32.95	30.00	31.50	258,878
2020-11-09	31.00	32.10	31.00	32.10	348,943
2020-11-06	30.50	32.00	29.75	32.00	345,560
2020-11-05	29.00	31.00	29.50	31.00	172,352
2020-11-04	30.00	30.00	29.00	29.00	88,968
2020-11-03	29.50	30.00	30.00	30.00	145,281
2020-11-02	29.50	29.50	29.50	29.50	72,422
2020-10-30	29.50	29.50	29.00	29.50	193,929
2020-10-29	29.00	30.45	29.00	30.45	290,099
2020-10-28	32.00	32.00	30.00	29.00	568,868
2020-10-27	32.00	33.00	31.00	31.00	153,844
2020-10-26	31.00	32.00	30.00	32.00	445,226
2020-10-23	31.00	29.00	29.00	29.00	182,285
2020-10-22	29.50	30.00	30.00	30.00	644,454
2020-10-21	27.50	29.50	27.50	29.50	350,298
2020-10-20	28.50	27.50	27.00	27.50	326,185
2020-10-16	28.50	29.00	29.00	29.00	376,199
2020-10-15	27.99	28.50	27.99	28.50	315,872
2020-10-14	31.00	31.50	27.08	27.08	802,369
2020-10-13	32.00	32.50	31.00	31.50	168,073
2020-10-12	33.00	33.00	30.50	32.00	428,221
2020-10-09	32.00	33.00	31.00	33.00	546,404
2020-10-08	39.10	39.10	30.50	31.50	3,369,013
2020-10-07	34.10	38.50	33.00	38.50	2,300,156
2020-10-06	26.50	32.50	26.10	32.50	2,556,968
2020-10-05	26.00	27.00	25.00	27.00	1,022,247
2020-10-02	25.00	25.20	23.80	25.20	313,209
2020-10-01	25.00	25.00	24.00	24.40	313,732
2020-09-30	23.00	25.00	23.50	24.00	436,479
2020-09-29	22.25	23.50	22.50	23.00	174,672
2020-09-28	22.99	22.99	21.75	22.25	206,056
2020-09-25	21.50	21.50	21.50	21.50	57,727
2020-09-24	22.25	22.75	21.50	21.50	272,798
2020-09-23	22.50	23.00	21.50	22.00	370,358
2020-09-22	21.50	22.75	21.50	21.50	233,377
2020-09-21	23.50	23.50	21.50	21.50	777,396
2020-09-18	22.50	24.00	22.80	24.00	535,489
2020-09-17	24.00	24.00	22.50	22.50	272,363
2020-09-16	21.50	22.58	21.75	22.50	309,065
2020-09-15	21.50	22.00	21.50	21.50	245,214
2020-09-14	22.50	22.50	22.50	21.50	246,451
2020-09-11	21.50	22.00	21.50	21.50	140,063
2020-09-10	22.58	22.58	21.50	21.50	135,396
2020-09-09	22.50	22.50	22.00	21.50	158,997
2020-09-08	21.50	21.75	21.50	21.50	328,355
2020-09-07	22.30	22.30	21.75	22.00	382,138
2020-09-04	22.50	22.50	21.75	21.75	719,311
2020-09-03	22.25	22.80	22.25	22.25	215,869
2020-09-02	22.25	23.00	23.00	22.25	61,695
2020-09-01	22.50	23.00	22.25	22.25	462,258
2020-08-28	22.25	23.00	22.00	22.25	449,851
2020-08-27	22.50	22.70	22.25	22.50	471,972
2020-08-26	22.25	23.00	22.25	22.50	227,638
2020-08-25	23.00	23.00	22.50	22.25	389,122
2020-08-24	22.25	22.50	22.00	22.25	695,612
2020-08-21	23.00	23.00	22.50	22.25	216,459
2020-08-20	23.00	23.50	22.50	23.00	176,380
2020-08-19	23.00	22.50	22.50	23.00	42,823
2020-08-18	23.40	23.40	22.50	23.00	348,843
2020-08-17	23.10	23.20	23.10	23.00	438,149
2020-08-14	24.00	24.00	23.00	23.00	155,691
2020-08-13	23.00	23.60	23.00	23.00	111,058
2020-08-12	23.00	23.00	23.00	23.00	89,083
2020-08-11	23.00	24.10	22.70	23.00	228,584
2020-08-10	22.70	23.25	22.70	23.00	123,538
2020-08-07	22.50	23.00	22.70	22.50	370,743
2020-08-06	22.25	23.00	23.00	22.50	234,268
2020-08-05	22.25	22.25	22.25	22.25	174,600
2020-08-04	23.00	24.20	22.00	22.25	447,346
2020-08-03	23.50	23.50	23.00	23.00	369,054
2020-07-31	23.00	23.75	23.00	23.50	41,868
2020-07-30	24.25	24.25	23.50	24.25	45,188
2020-07-29	24.25	24.25	24.25	24.25	250,937
2020-07-28	22.25	24.70	22.90	24.25	946,158
2020-07-27	22.50	22.25	22.00	22.25	154,083
2020-07-24	23.25	22.00	22.00	22.50	222,460
2020-07-23	23.50	23.50	23.00	23.25	125,140
2020-07-22	23.50	23.20	23.20	23.50	193,830
2020-07-21	23.25	24.00	23.50	23.50	405,166
2020-07-20	23.00	24.00	24.00	23.00	140,143
2020-07-17	22.25	23.00	22.50	23.00	190,137
2020-07-16	22.00	22.50	22.50	22.25	51,105
2020-07-15	21.25	22.40	21.25	22.00	214,230
2020-07-14	20.75	21.50	20.75	21.25	930,727
2020-07-13	21.25	21.50	20.80	20.75	672,027
2020-07-10	21.25	22.00	21.30	21.25	82,431
2020-07-09	21.50	22.10	21.10	21.25	397,740
2020-07-08	22.00	22.00	21.50	21.50	598,507
2020-07-07	22.50	22.50	22.00	22.00	546,728
2020-07-06	22.50	23.00	23.00	22.50	257,913
2020-07-03	22.50	22.50	22.50	22.25	110,982
2020-07-02	23.00	23.00	22.00	22.25	223,502
2020-06-30	22.50	22.50	22.25	22.50	175,746
2020-06-29	22.50	22.50	22.50	22.50	348,984
2020-06-26	23.70	23.70	23.70	22.50	143,240
2020-06-25	22.50	23.00	23.00	22.50	147,132
2020-06-24	22.50	22.60	22.10	22.50	205,492
2020-06-23	21.00	24.00	21.00	22.50	321,102
2020-06-22	22.50	23.00	21.80	22.50	418,095
2020-06-19	22.50	23.00	22.90	22.50	360,433
2020-06-18	22.75	23.10	23.10	22.50	351,704
2020-06-17	22.75	23.50	23.00	22.75	430,166
2020-06-16	23.50	23.50	22.75	22.75	592,551
2020-06-15	23.50	23.50	23.30	22.75	1,137,682
2020-06-12	23.75	23.75	23.25	23.50	550,212
2020-06-11	26.10	26.50	23.75	23.75	543,780
2020-06-10	27.00	27.00	24.50	24.75	834,620
2020-06-09	27.00	27.00	26.80	26.00	345,857
2020-06-08	25.50	26.00	25.50	26.00	478,094
2020-06-05	24.50	25.60	25.60	25.50	372,872
2020-06-04	25.25	25.20	25.20	24.50	206,524
2020-06-03	24.00	26.00	24.00	25.25	1,345,861
2020-06-02	22.75	23.50	23.50	24.25	570,403
2020-06-01	22.25	22.75	21.50	22.75	304,344
2020-05-29	22.25	22.25	22.25	22.25	274,635
2020-05-28	21.25	23.00	21.75	22.25	575,784
2020-05-27	22.25	21.70	21.70	22.25	220,448
2020-05-26	22.75	21.50	21.50	22.25	410,672
2020-05-22	22.75	22.75	21.60	22.75	203,440
2020-05-21	22.75	22.75	22.75	22.75	105,874
2020-05-20	22.25	22.50	22.50	22.75	258,184
2020-05-19	22.25	22.25	22.25	22.25	224,656
2020-05-18	21.50	22.50	22.25	22.25	360,176
2020-05-15	22.00	22.00	21.50	21.50	380,142
2020-05-14	22.50	23.00	22.60	21.75	379,836
2020-05-13	23.00	23.50	21.75	22.50	767,041
2020-05-12	23.50	24.00	23.00	23.25	372,964
2020-05-11	23.75	23.50	23.50	23.50	427,300
2020-05-07	24.00	24.00	23.75	23.75	155,360
2020-05-06	23.75	24.50	24.50	24.00	311,383
2020-05-05	24.25	24.25	22.75	24.25	706,294
2020-05-04	23.75	25.00	24.25	24.25	311,589
2020-05-01	25.50	25.50	23.50	24.00	261,719
2020-04-30	25.25	27.00	27.00	25.25	228,529
2020-04-29	27.00	27.00	24.00	25.25	433,187
2020-04-28	23.75	26.40	25.00	23.75	405,966
2020-04-27	23.00	23.75	22.75	23.75	234,981
2020-04-24	22.75	22.75	22.00	22.75	201,773
2020-04-23	23.00	22.60	22.50	22.75	227,295
2020-04-22	23.25	23.25	23.00	23.25	319,306
2020-04-21	23.25	22.60	22.60	23.25	450,939
2020-04-20	23.25	24.00	22.50	23.25	327,874
2020-04-17	22.00	23.25	22.00	23.25	234,241
2020-04-16	21.75	22.00	22.00	22.00	288,639
2020-04-15	24.00	22.80	21.50	21.75	482,473
2020-04-14	24.00	24.50	24.00	24.00	272,240
2020-04-09	23.75	24.50	23.75	24.00	374,656
2020-04-08	22.50	23.50	22.50	23.75	236,517
2020-04-07	21.25	24.00	21.00	21.25	952,450
2020-04-06	20.50	21.50	21.50	20.50	262,336
2020-04-03	20.95	20.95	20.95	20.95	15,833
2020-04-03	20.95	19.80	19.80	20.50	258,453
2020-04-02	20.50	20.95	20.95	20.95	48,384
2020-04-02	20.50	20.50	20.50	20.50	38,146
2020-04-01	21.50	21.20	21.20	21.20	338,460
2020-04-01	21.50	21.50	20.00	21.60	222,151
2020-03-31	21.50	22.50	20.50	21.50	331,790
2020-03-30	20.50	21.50	20.00	20.50	145,684
2020-03-27	24.00	24.00	21.50	24.00	279,345
2020-03-26	22.50	24.25	22.50	22.50	479,278
2020-03-25	19.50	23.00	22.50	19.50	728,137
2020-03-24	16.63	19.50	16.63	16.63	590,766
2020-03-23	15.75	18.00	15.75	18.75	146,524
2020-03-20	15.50	17.25	15.75	15.50	190,098
2020-03-19	17.00	17.00	16.00	17.00	113,514
2020-03-18	16.00	16.00	15.40	16.75	187,268
2020-03-17	15.50	16.25	15.00	15.50	831,102
2020-03-16	19.00	19.00	16.50	19.25	283,232
2020-03-13	19.00	20.00	19.25	19.00	460,113
2020-03-12	21.50	22.00	18.00	22.25	542,431
2020-03-11	23.00	22.60	22.60	23.00	288,139
2020-03-10	21.50	23.00	22.50	21.50	235,931
2020-03-09	21.50	22.50	20.00	23.25	327,996
2020-03-06	23.25	23.50	23.25	23.25	295,104
2020-03-05	24.50	25.00	24.00	24.50	459,507
2020-03-04	25.00	25.70	24.25	25.00	615,053
2020-03-03	24.80	26.00	24.25	25.00	788,637
2020-03-02	26.25	26.50	24.25	26.25	1,374,621
2020-02-28	28.50	26.50	25.25	28.75	881,150
2020-02-27	29.25	29.25	28.75	29.75	456,493
2020-02-26	29.50	29.75	28.50	29.50	311,488
2020-02-25	29.25	30.00	30.00	29.25	226,994
2020-02-24	31.50	29.90	28.50	31.50	619,440
2020-02-21	32.25	32.25	31.50	31.50	192,298
2020-02-20	32.25	32.25	31.50	32.25	170,989
2020-02-19	32.00	33.00	32.25	32.25	298,012
2020-02-18	31.75	32.25	31.75	32.00	197,110
2020-02-17	33.00	32.25	31.00	31.75	527,756
2020-02-14	33.00	33.00	33.00	33.00	133,815
2020-02-13	33.50	34.00	32.75	33.00	324,991
2020-02-12	33.50	33.50	32.75	32.75	122,693
2020-02-11	34.00	34.50	33.25	33.50	175,191
2020-02-10	33.75	33.10	33.10	34.00	133,002
2020-02-07	35.00	34.90	34.00	34.00	158,825
2020-02-06	35.20	35.20	34.50	35.00	189,427
2020-02-05	32.50	35.00	34.25	34.25	811,408
2020-02-04	31.50	32.50	31.50	32.50	261,471
2020-02-03	32.50	32.50	31.50	31.50	205,185
2020-01-31	30.50	34.00	30.50	30.50	774,702
2020-01-30	29.50	30.50	29.50	30.50	433,746
2020-01-29	34.25	35.00	30.25	30.25	986,885
2020-01-28	34.25	34.25	33.50	34.25	52,697
2020-01-27	34.00	34.25	34.00	34.25	165,388
2020-01-24	34.25	34.25	33.50	34.00	87,489
2020-01-23	34.50	34.50	33.75	34.25	118,026
2020-01-22	35.50	35.00	35.00	34.50	198,441
2020-01-21	36.00	36.50	35.50	35.50	90,795
2020-01-20	36.75	36.75	36.00	36.00	272,603
2020-01-17	35.50	37.75	35.00	36.75	511,174
2020-01-16	35.00	35.75	35.00	35.50	182,318
2020-01-15	35.00	36.00	34.50	35.00	143,851
2020-01-14	34.00	35.75	34.00	35.50	444,549
2020-01-13	35.00	35.00	34.50	34.50	383,433
2020-01-10	35.00	35.90	35.90	35.00	204,323
2020-01-09	34.50	35.00	34.50	35.00	80,837
2020-01-08	34.50	34.50	34.50	34.50	227,819
2020-01-07	35.00	35.90	34.50	34.50	79,951
2020-01-06	35.00	35.00	35.00	35.00	128,624
2020-01-03	35.00	35.50	35.50	35.00	252,111
2020-01-02	34.10	36.00	34.10	35.00	260,105
2019-12-31	34.10	35.00	34.00	35.00	47,981
2019-12-30	34.50	35.00	34.00	35.00	260,479
2019-12-27	34.00	34.50	34.00	34.50	149,527
2019-12-24	35.00	35.50	34.00	34.00	91,254
2019-12-23	33.25	35.75	33.25	35.00	292,271
2019-12-20	33.00	33.25	33.00	33.25	75,460
2019-12-19	33.25	33.25	32.50	33.00	205,816
2019-12-18	34.75	34.75	33.25	33.25	352,564
2019-12-17	34.25	35.00	34.25	35.00	347,201
2019-12-16	34.00	34.25	34.00	34.25	441,670
2019-12-13	33.00	34.00	32.00	34.00	167,037
2019-12-12	32.00	34.00	32.00	33.00	369,819
2019-12-11	31.50	31.50	31.00	31.50	105,685
2019-12-10	29.00	32.50	29.00	31.50	454,132
2019-12-09	31.50	31.50	29.00	29.00	307,841
2019-12-06	30.00	31.25	30.00	30.00	234,290
2019-12-05	30.50	30.50	29.75	30.50	253,064
2019-12-04	33.50	33.50	29.50	30.50	919,900
2019-12-03	35.25	35.75	33.50	33.50	634,288
2019-12-02	33.25	36.25	33.25	35.25	1,202,959
2019-11-29	31.75	33.50	31.75	33.25	729,979
2019-11-28	30.25	31.75	30.50	31.75	687,325
2019-11-27	29.00	31.00	27.50	30.25	1,157,753
2019-11-26	26.75	29.00	26.75	29.00	687,825
2019-11-25	26.00	27.75	26.00	26.75	1,202,209
2019-11-22	25.75	25.75	25.50	25.75	234,434
2019-11-21	26.50	26.50	26.50	25.75	321,225
2019-11-20	26.75	27.00	26.50	26.50	128,253
2019-11-19	25.75	26.75	25.75	26.75	326,822
2019-11-18	27.25	25.75	24.50	25.75	1,118,825
2019-11-15	27.25	27.50	27.25	27.50	161,184
2019-11-14	27.25	27.25	26.75	27.25	237,692
2019-11-13	27.75	27.75	27.25	27.25	106,509
2019-11-12	27.75	27.75	27.75	27.75	94,962
2019-11-11	29.00	29.00	27.25	27.75	408,228
2019-11-08	26.25	28.50	27.75	28.00	498,249
2019-11-07	26.75	26.75	26.25	26.25	389,820
2019-11-06	27.25	27.25	26.50	26.75	415,063
2019-11-05	28.25	28.25	26.50	27.50	912,903
2019-11-04	29.25	29.25	28.25	28.50	357,777
2019-11-01	29.00	29.25	29.00	29.25	285,688
2019-10-31	28.50	29.25	28.50	29.00	231,159
2019-10-30	28.50	29.00	27.25	28.50	806,282
2019-10-29	31.25	31.25	27.50	31.25	1,530,143
2019-10-28	31.25	31.25	31.25	31.25	496,440
2019-10-25	32.50	31.50	31.00	31.25	494,488
2019-10-24	32.50	32.50	32.50	32.50	133,515
2019-10-23	33.25	33.25	32.50	32.50	139,492
2019-10-22	33.00	33.25	33.00	33.25	96,006
2019-10-21	34.00	33.00	32.75	33.00	328,223
2019-10-18	31.75	34.00	34.00	33.25	1,070,224
2019-10-17	32.25	32.00	31.30	31.75	657,503
2019-10-16	34.00	33.75	32.75	32.75	535,461
2019-10-15	37.00	37.00	34.25	37.00	716,772
2019-10-14	41.50	42.50	37.00	37.00	1,958,891
2019-10-11	34.50	34.50	34.50	34.50	270,735
2019-10-10	35.00	34.75	34.50	34.50	240,652
2019-10-09	35.50	35.25	34.75	35.00	326,108
2019-10-08	36.00	36.00	35.50	35.50	197,582
2019-10-07	36.00	36.00	35.25	36.00	172,583
2019-10-04	34.75	37.00	34.75	36.00	612,848
2019-10-03	32.25	34.75	32.25	34.75	328,367
2019-10-02	33.50	33.50	32.25	32.50	352,052
2019-10-01	36.50	36.50	34.75	34.75	0
2019-09-30	36.50	36.50	33.75	34.75	366,831
2019-09-27	37.25	37.25	36.50	36.50	283,914
2019-09-26	37.25	37.00	37.00	37.25	90,191
2019-09-25	37.50	37.50	37.25	37.25	241,678
2019-09-24	37.50	37.50	36.50	37.50	378,952
2019-09-23	38.00	38.50	37.50	37.50	374,195
2019-09-20	37.75	38.00	38.00	38.00	126,219
2019-09-19	38.25	38.25	37.75	37.75	181,404
2019-09-18	39.25	38.50	38.25	38.25	247,974
2019-09-17	40.50	40.50	39.25	39.25	259,945
2019-09-16	41.25	41.25	40.50	40.50	140,078
2019-09-13	41.75	41.75	41.25	41.25	118,586
2019-09-12	41.75	41.75	41.75	41.75	192,531
2019-09-11	40.25	42.50	41.75	42.00	355,962
2019-09-10	39.75	40.00	40.00	40.25	203,235
2019-09-09	40.00	40.00	39.50	39.75	92,579
2019-09-06	39.50	40.00	39.50	40.00	278,935
2019-09-05	36.50	39.50	36.50	39.50	317,479
2019-09-04	37.00	37.00	36.50	36.50	362,213
2019-09-03	39.25	39.25	37.00	37.00	261,154
2019-09-02	40.50	40.50	38.50	39.25	379,462
2019-08-30	40.00	40.50	40.00	40.00	384,768
2019-08-29	40.50	41.50	40.00	40.00	175,597
2019-08-28	38.75	41.25	40.00	40.00	497,042
2019-08-27	40.50	40.50	38.50	38.75	195,814
2019-08-23	39.00	41.75	39.00	39.25	891,569
2019-08-22	36.75	38.50	37.50	39.25	704,871
2019-08-21	37.00	37.50	36.00	36.75	240,775
2019-08-20	35.50	37.25	33.75	37.00	1,131,497
2019-08-19	32.25	34.25	32.00	32.50	330,220
2019-08-16	31.75	32.25	31.50	32.25	593,081
2019-08-15	34.25	34.25	30.50	31.75	1,155,478
2019-08-14	35.00	34.00	34.00	34.25	256,856
2019-08-13	32.50	35.00	34.00	35.00	922,903
2019-08-12	36.75	36.75	32.25	32.75	1,213,601
2019-08-09	40.75	39.50	36.00	36.25	1,574,334
2019-08-08	41.25	41.50	40.75	40.75	255,836
2019-08-07	41.50	41.50	39.75	41.25	688,987
2019-08-06	43.00	41.75	39.80	41.50	1,044,354
2019-08-05	45.00	45.00	42.25	43.00	416,798
2019-08-02	45.00	45.00	44.00	45.00	142,732
2019-08-01	45.75	46.50	43.50	45.00	535,674
2019-07-31	47.25	47.25	45.25	45.25	180,408
2019-07-30	48.00	48.00	46.50	47.25	290,238
2019-07-29	46.50	47.50	47.50	48.00	1,078,867
2019-07-26	46.50	47.00	45.50	46.50	312,191
2019-07-25	46.00	46.75	44.50	46.75	240,170
2019-07-24	46.00	47.50	45.00	46.00	391,928
2019-07-23	47.00	47.75	46.00	46.00	180,234
2019-07-22	44.00	47.00	44.00	46.75	607,898
2019-07-19	46.00	43.00	43.00	44.00	654,616
2019-07-18	46.00	46.00	45.50	46.00	293,116
2019-07-17	47.75	46.00	46.00	46.50	590,081
2019-07-16	47.50	48.00	47.25	47.75	508,559
2019-07-15	47.25	48.00	47.50	47.50	473,476
2019-07-12	45.50	47.50	45.50	47.25	748,018
2019-07-11	44.50	47.75	45.50	45.50	1,110,992
2019-07-10	43.75	44.50	43.50	44.50	540,689
2019-07-09	44.00	44.50	42.50	43.75	573,870
2019-07-08	41.00	44.25	43.00	44.00	871,178
2019-07-05	39.75	40.10	40.10	40.50	686,715
2019-07-04	42.00	41.00	40.00	39.75	464,678
2019-07-03	42.75	43.00	40.25	42.00	814,134
2019-07-02	45.50	45.50	41.25	43.25	1,679,213
2019-07-01	53.00	56.50	46.10	45.50	6,613,657
2019-06-28	37.50	49.50	37.50	48.50	1,957,041
2019-06-27	38.75	38.75	37.75	37.75	289,142
2019-06-26	39.50	39.50	38.25	38.75	582,252
2019-06-25	39.50	39.75	39.25	39.50	369,996
2019-06-24	39.00	39.00	39.00	40.00	585,907
2019-06-21	36.50	39.75	36.50	36.50	986,331
2019-06-20	36.00	36.50	35.00	36.50	328,360
2019-06-19	36.00	37.00	34.50	36.00	961,412
2019-06-18	39.00	37.00	36.00	36.00	1,621,800
2019-06-17	39.00	40.75	37.25	38.00	2,313,498
2019-06-14	32.75	39.75	38.25	38.25	4,419,156
2019-06-13	29.25	35.25	32.25	33.25	2,797,816
2019-06-12	29.00	29.25	28.50	29.25	541,098
2019-06-11	27.25	28.75	27.25	28.50	804,276
2019-06-10	26.75	27.25	26.75	27.25	357,693
2019-06-07	27.00	27.00	26.75	26.75	143,626
2019-06-06	27.00	27.00	27.00	27.00	559,720
2019-06-05	27.00	28.00	26.50	27.00	1,525,232
2019-06-04	25.50	25.50	25.25	25.25	418,596
2019-06-03	25.50	26.25	25.50	25.50	274,241
2019-05-31	26.75	26.75	25.25	27.00	391,294
2019-05-30	26.75	27.50	26.50	27.00	231,792
2019-05-29	27.50	27.50	26.75	26.75	293,924
2019-05-28	27.00	28.00	28.00	27.50	270,215
2019-05-24	26.75	26.60	26.60	27.00	422,722
2019-05-23	27.25	27.25	26.75	26.75	318,831
2019-05-22	26.50	27.25	26.25	27.25	540,077
2019-05-21	28.00	26.50	26.50	26.50	1,164,641
2019-05-20	30.00	28.30	28.30	28.00	4,233,567
2019-05-17	26.75	26.75	26.75	26.75	173,372
2019-05-16	27.25	27.25	26.50	26.75	53,705
2019-05-15	27.00	28.75	27.00	27.25	546,505
2019-05-14	27.00	27.50	27.00	27.00	230,502
2019-05-13	27.75	27.25	26.50	26.50	782,942
2019-05-10	25.75	27.75	25.50	27.75	995,402
2019-05-09	24.00	25.75	24.00	25.75	1,075,655
2019-05-08	25.00	25.00	24.25	24.25	562,200
2019-05-07	26.25	26.25	25.25	25.25	261,965
2019-05-03	29.25	29.25	26.00	26.25	1,437,489

Share	Price	Change
Fletcher King (FLK)	45.50	30%
Ondine Biomed (OBI)	6.50	26.83%
Helix Exploration (HEX)	15.75	21.15%
Petrel Resources (PET)	2.40	17.07%
Ceps (CEPS)	20.00	14.29%

Share	Price	Change
Mirriad Advertising (MIRI)	1.325	-39.08%
Indus Gas (INDI)	9.75	-18.75%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Tower Resources (TRP)	0.0215	128,811,999
Mosman Oil Gas (MSMN)	0.019	90,743,467
Supply@me Cap (SYME)	0.025	72,460,566
Echo Energy (ECHO)	0.0031	65,206,678
Premier African Minerals (PREM)	0.1925	64,881,454