BHGG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-07-22	1,934.69	1,934.69	1,934.69	1,934.69	0
2021-07-21	1,934.69	1,934.69	1,934.69	1,934.69	0
2021-07-20	1,934.69	1,934.69	1,934.69	1,934.69	0
2021-07-19	1,934.69	1,934.69	1,934.69	1,934.69	0
2021-07-16	1,934.69	1,934.69	1,934.69	1,934.69	0
2021-07-15	1,925.00	1,925.00	1,925.00	1,925.00	0
2021-07-14	1,915.00	1,925.00	1,915.00	1,925.00	12,339
2021-07-13	1,930.00	1,930.00	1,915.00	1,915.00	4,199
2021-07-12	1,910.00	1,930.00	1,880.00	1,930.00	53,053
2021-07-09	1,915.00	1,920.00	1,910.00	1,912.50	8,502
2021-07-08	1,930.00	1,930.00	1,915.00	1,915.00	10,487
2021-07-07	1,930.00	1,930.00	1,930.00	1,937.50	9,885
2021-07-06	1,935.00	1,935.00	1,930.00	1,937.50	15,897
2021-07-05	1,940.00	1,940.00	1,940.00	1,930.00	21,470
2021-07-02	1,960.00	1,960.00	1,940.00	1,945.00	9,889
2021-07-01	1,940.00	1,965.00	1,930.00	1,950.00	16,640
2021-06-30	1,950.00	1,965.00	1,935.00	1,965.00	15,215
2021-06-29	1,930.00	1,935.00	1,875.00	1,920.00	24,326
2021-06-28	1,950.00	1,955.00	1,910.00	1,917.50	129,345
2021-06-25	1,985.00	1,985.00	1,985.00	1,985.00	9,467
2021-06-24	1,950.00	1,985.00	1,950.00	1,972.50	16,139
2021-06-23	1,945.00	1,975.00	1,925.00	1,975.00	21,621
2021-06-22	1,930.00	1,955.00	1,910.00	1,910.00	112,801
2021-06-21	1,945.00	1,950.00	1,930.00	1,950.00	9,860
2021-06-18	1,950.00	1,950.00	1,900.00	1,935.00	10,893
2021-06-17	1,940.00	1,940.00	1,930.00	1,940.00	7,491
2021-06-16	1,945.00	1,950.00	1,930.00	1,942.50	13,002
2021-06-15	1,950.00	1,965.00	1,945.00	1,955.00	9,504
2021-06-14	1,970.00	1,970.00	1,945.00	1,945.00	7,799
2021-06-11	1,975.00	1,975.00	1,950.00	1,950.00	16,034
2021-06-10	1,955.00	1,975.00	1,955.00	1,970.00	16,120
2021-06-09	1,965.00	1,965.00	1,965.00	1,965.00	11,557
2021-06-08	1,970.00	1,970.00	1,965.00	1,965.00	12,059
2021-06-07	1,970.00	1,970.00	1,970.00	1,970.00	29,525
2021-06-04	1,970.00	1,970.00	1,970.00	1,960.00	83,867
2021-06-03	1,962.50	1,962.50	1,962.50	1,962.50	8,723
2021-06-02	1,970.00	1,970.00	1,970.00	1,962.50	67,954
2021-06-01	1,950.00	1,970.00	1,950.00	1,962.50	8,900
2021-05-31	1,950.00	1,950.00	1,950.00	1,950.00	0
2021-05-28	1,945.00	1,960.00	1,945.00	1,950.00	52,556
2021-05-27	1,930.00	1,970.00	1,930.00	1,945.00	20,359
2021-05-26	1,940.00	1,950.00	1,930.00	1,935.00	21,747
2021-05-25	1,940.00	1,960.00	1,940.00	1,955.00	40,292
2021-05-24	1,950.00	1,950.00	1,950.00	1,950.00	22,884
2021-05-21	1,945.00	1,950.00	1,945.00	1,950.00	11,094
2021-05-20	1,930.00	1,930.00	1,920.00	1,945.00	7,126
2021-05-19	1,930.00	1,930.00	1,930.00	1,930.00	21,426
2021-05-18	1,920.00	1,935.00	1,920.00	1,930.00	24,887
2021-05-17	1,920.00	1,920.00	1,920.00	1,930.00	10,346
2021-05-14	1,935.00	1,935.00	1,935.00	1,940.00	13,727
2021-05-13	1,925.00	1,950.00	1,925.00	1,930.00	18,058
2021-05-12	1,925.00	1,930.00	1,925.00	1,930.00	18,194
2021-05-11	1,905.00	1,935.00	1,905.00	1,925.00	8,717
2021-05-10	1,920.00	1,920.00	1,905.00	1,905.00	11,054
2021-05-07	1,900.00	1,930.00	1,890.00	1,920.00	21,175
2021-05-06	1,880.00	1,900.00	1,875.00	1,890.00	21,994
2021-05-05	1,865.00	1,875.00	1,860.00	1,865.00	7,837
2021-05-04	1,850.00	1,880.00	1,850.00	1,865.00	31,820
2021-05-03	1,867.50	1,867.50	1,867.50	1,867.50	0
2021-04-30	1,865.00	1,870.00	1,865.00	1,867.50	16,120
2021-04-29	1,875.00	1,875.00	1,875.00	1,875.00	42,103
2021-04-28	1,870.00	1,880.00	1,855.00	1,855.00	58,557
2021-04-27	1,865.00	1,875.00	1,865.00	1,875.00	16,023
2021-04-26	1,885.00	1,885.00	1,860.00	1,865.00	21,011
2021-04-23	1,880.00	1,885.00	1,795.00	1,870.00	46,055
2021-04-22	1,900.00	1,900.00	1,880.00	1,880.00	32,314
2021-04-21	1,910.00	1,910.00	1,890.00	1,890.00	18,446
2021-04-20	1,920.00	1,920.00	1,920.00	1,922.50	12,073
2021-04-19	1,895.00	1,925.00	1,895.00	1,925.00	16,351
2021-04-16	1,930.00	1,930.00	1,895.00	1,895.00	21,155
2021-04-15	1,915.00	1,915.00	1,915.00	1,922.50	23,711
2021-04-14	1,935.00	1,935.00	1,927.50	1,927.50	11,195
2021-04-13	1,925.00	1,935.00	1,920.00	1,935.00	10,463
2021-04-12	1,935.00	1,935.00	1,915.00	1,930.00	21,079
2021-04-09	1,920.00	1,955.00	1,920.00	1,950.00	11,426
2021-04-08	1,930.00	1,940.00	1,930.00	1,940.00	17,468
2021-04-07	1,940.00	1,955.00	1,930.00	1,942.50	47,112
2021-04-06	1,940.00	1,960.00	1,940.00	1,927.50	19,835
2021-04-05	1,910.00	1,910.00	1,910.00	1,910.00	0
2021-04-02	1,910.00	1,910.00	1,910.00	1,910.00	0
2021-04-01	1,935.00	1,935.00	1,930.00	1,910.00	22,268
2021-03-31	1,900.00	1,900.00	1,895.00	1,895.00	23,488
2021-03-30	1,880.00	1,885.00	1,880.00	1,892.50	19,746
2021-03-29	1,875.00	1,920.00	1,875.00	1,885.00	23,176
2021-03-26	1,880.00	1,920.00	1,875.00	1,890.00	105,958
2021-03-25	1,885.00	1,895.00	1,880.00	1,885.00	17,320
2021-03-24	1,880.00	1,910.00	1,880.00	1,892.50	8,885
2021-03-23	1,885.00	1,920.00	1,865.00	1,895.00	16,610
2021-03-22	1,900.00	1,915.00	1,880.00	1,880.00	12,848
2021-03-19	1,900.00	1,930.00	1,870.00	1,870.00	32,576
2021-03-18	1,905.00	1,930.00	1,885.00	1,907.50	27,894
2021-03-17	1,935.00	1,945.00	1,900.00	1,900.00	24,458
2021-03-16	1,890.00	1,940.00	1,770.00	1,940.00	29,158
2021-03-15	1,895.00	1,905.00	1,885.00	1,887.50	10,536
2021-03-12	1,850.00	1,875.00	1,845.00	1,865.00	19,416
2021-03-11	1,850.00	1,885.00	1,830.00	1,885.00	7,210
2021-03-10	1,855.00	1,880.00	1,855.00	1,867.50	73,955
2021-03-09	1,870.00	1,870.00	1,850.00	1,850.00	41,072
2021-03-08	1,850.00	1,850.00	1,850.00	1,847.50	23,773
2021-03-05	1,860.00	1,865.00	1,780.00	1,840.00	50,773
2021-03-04	1,880.00	1,880.00	1,850.00	1,850.00	15,964
2021-03-03	1,905.00	1,905.00	1,880.00	1,900.00	71,902
2021-03-02	1,910.00	1,940.00	1,890.00	1,915.00	68,060
2021-03-01	1,905.00	1,905.00	1,860.00	1,910.00	48,661
2021-02-26	1,910.00	1,945.00	1,900.00	1,907.50	16,832
2021-02-25	1,935.00	1,935.00	1,905.00	1,925.00	13,554
2021-02-24	1,925.00	1,925.00	1,900.00	1,915.00	9,546
2021-02-23	1,920.00	1,925.00	1,830.00	1,840.00	30,015
2021-02-22	1,920.00	1,930.00	1,915.00	1,932.50	22,620
2021-02-19	1,940.00	1,940.00	1,870.00	1,915.00	20,497
2021-02-18	1,950.00	1,950.00	1,940.00	1,940.00	21,410
2021-02-17	1,940.00	1,990.00	1,930.00	1,965.00	9,110
2021-02-16	1,925.00	1,975.00	1,900.00	1,975.00	34,876
2021-02-15	1,910.00	1,955.00	1,910.00	1,930.00	32,519
2021-02-12	1,925.00	1,960.00	1,900.00	1,910.00	15,807
2021-02-11	1,920.00	1,960.00	1,905.00	1,915.00	25,770
2021-02-10	1,920.00	1,930.00	1,920.00	1,930.00	41,989
2021-02-09	1,950.00	1,950.00	1,915.00	1,950.00	14,230
2021-02-08	1,960.00	1,970.00	1,960.00	1,972.50	20,940
2021-02-05	1,955.00	1,975.00	1,955.00	1,965.00	17,108
2021-02-04	1,930.00	1,955.00	1,920.00	1,950.00	33,686
2021-02-03	1,950.00	1,950.00	1,930.00	1,930.00	26,962
2021-02-02	1,915.00	1,950.00	1,910.00	1,950.00	11,492
2021-02-01	1,910.00	1,930.00	1,905.00	1,905.00	8,684
2021-01-29	1,920.00	1,930.00	1,920.00	1,930.00	22,015
2021-01-28	1,900.00	1,900.00	1,900.00	1,895.00	61,311
2021-01-27	1,870.00	1,955.00	1,870.00	1,880.00	26,586
2021-01-26	1,885.00	1,900.00	1,825.00	1,845.00	80,678
2021-01-25	2,010.00	2,010.00	1,870.00	1,887.50	127,201
2021-01-22	2,030.00	2,030.00	1,970.00	1,970.00	56,267
2021-01-21	2,020.00	2,040.00	2,010.00	2,020.00	45,262
2021-01-20	2,010.00	2,010.00	2,010.00	2,010.00	186,263
2021-01-19	2,010.00	2,020.00	2,000.00	2,015.00	163,903
2021-01-18	2,000.00	2,000.00	1,990.00	1,997.50	36,341
2021-01-15	2,010.00	2,020.00	2,000.00	2,005.00	131,989
2021-01-14	2,020.00	2,030.00	2,010.00	2,020.00	64,022
2021-01-13	2,010.00	2,020.00	2,010.00	2,020.00	84,171
2021-01-12	2,020.00	2,030.00	2,000.00	2,000.00	14,984
2021-01-11	2,000.00	2,020.00	1,990.00	2,000.00	47,496
2021-01-08	2,020.00	2,020.00	2,000.00	2,000.00	28,557
2021-01-07	1,975.00	2,000.00	1,975.00	1,995.00	34,855
2021-01-06	1,985.00	2,000.00	1,985.00	1,980.00	48,248
2021-01-05	1,980.00	2,000.00	1,970.00	1,985.00	35,588
2021-01-04	1,935.00	1,980.00	1,935.00	1,935.00	13,187
2021-01-01	1,925.00	1,925.00	1,925.00	1,925.00	0
2020-12-31	1,945.00	1,970.00	1,925.00	1,925.00	7,731
2020-12-30	1,950.00	1,965.00	1,950.00	1,960.00	23,664
2020-12-29	1,970.00	1,990.00	1,940.00	1,940.00	16,301
2020-12-28	1,957.50	1,957.50	1,957.50	1,957.50	0
2020-12-25	1,957.50	1,957.50	1,957.50	1,957.50	0
2020-12-24	1,935.00	1,970.00	1,935.00	1,957.50	6,076
2020-12-23	1,945.00	1,960.00	1,925.00	1,955.00	20,282
2020-12-22	1,965.00	1,985.00	1,950.00	1,952.50	28,891
2020-12-21	1,960.00	1,980.00	1,960.00	1,962.50	27,546
2020-12-18	2,000.00	2,030.00	1,935.00	1,935.00	25,985
2020-12-17	1,925.00	2,000.00	1,925.00	1,970.00	48,604
2020-12-16	1,920.00	1,955.00	1,915.00	1,945.00	33,355
2020-12-15	1,950.00	1,980.00	1,905.00	1,905.00	59,472
2020-12-14	1,890.00	1,955.00	1,890.00	1,955.00	38,877
2020-12-11	1,905.00	1,940.00	1,905.00	1,940.00	13,210
2020-12-10	1,900.00	1,905.00	1,900.00	1,905.00	23,901
2020-12-09	1,900.00	1,925.00	1,900.00	1,900.00	19,396
2020-12-08	1,900.00	1,900.00	1,885.00	1,890.00	31,496
2020-12-07	1,890.00	1,895.00	1,875.00	1,875.00	16,310
2020-12-04	1,880.00	1,900.00	1,880.00	1,885.00	12,858
2020-12-03	1,900.00	1,900.00	1,880.00	1,890.00	28,241
2020-12-02	1,900.00	1,905.00	1,880.00	1,885.00	50,608
2020-12-01	1,885.00	1,895.00	1,870.00	1,885.00	125,129
2020-11-30	1,890.00	1,900.00	1,880.00	1,885.00	20,766
2020-11-27	1,870.00	1,895.00	1,860.00	1,895.00	33,461
2020-11-26	1,880.00	1,885.00	1,865.00	1,880.00	12,986
2020-11-25	1,880.00	1,890.00	1,865.00	1,885.00	30,501
2020-11-24	1,850.00	1,870.00	1,850.00	1,855.00	22,017
2020-11-23	1,850.00	1,850.00	1,850.00	1,850.00	23,236
2020-11-20	1,830.00	1,850.00	1,825.00	1,850.00	15,920
2020-11-19	1,855.00	1,855.00	1,820.00	1,822.50	28,684
2020-11-18	1,820.00	1,880.00	1,820.00	1,830.00	28,018
2020-11-17	1,860.00	1,860.00	1,775.00	1,810.00	65,241
2020-11-16	1,850.00	1,850.00	1,850.00	1,850.00	14,753
2020-11-13	1,865.00	1,865.00	1,865.00	1,865.00	13,168
2020-11-12	1,865.00	1,865.00	1,865.00	1,865.00	14,111
2020-11-11	1,865.00	1,865.00	1,860.00	1,865.00	13,870
2020-11-10	1,895.00	1,895.00	1,850.00	1,895.00	31,273
2020-11-09	1,890.00	1,905.00	1,870.00	1,872.50	43,255
2020-11-06	1,860.00	1,860.00	1,860.00	1,880.00	16,448
2020-11-05	1,860.00	1,860.00	1,850.00	1,850.00	19,975
2020-11-04	1,870.00	1,880.00	1,855.00	1,870.00	17,315
2020-11-03	1,845.00	1,875.00	1,840.00	1,860.00	15,312
2020-11-02	1,850.00	1,870.00	1,840.00	1,865.00	18,939
2020-10-30	1,850.00	1,850.00	1,850.00	1,832.50	5,648
2020-10-29	1,840.00	1,840.00	1,830.00	1,830.00	15,245
2020-10-28	1,815.00	1,840.00	1,810.00	1,837.50	11,203
2020-10-27	1,845.00	1,845.00	1,835.00	1,835.00	79,872
2020-10-26	1,820.00	1,840.00	1,815.00	1,822.50	11,852
2020-10-23	1,850.00	1,850.00	1,845.00	1,822.50	31,691
2020-10-22	1,845.00	1,855.00	1,825.00	1,850.00	17,955
2020-10-21	1,870.00	1,875.00	1,855.00	1,865.00	35,266
2020-10-20	1,850.00	1,855.00	1,850.00	1,855.00	7,727
2020-10-16	1,880.00	1,880.00	1,875.00	1,862.50	6,238
2020-10-15	1,870.00	1,880.00	1,865.00	1,870.00	18,937
2020-10-14	1,860.00	1,870.00	1,860.00	1,867.50	15,860
2020-10-13	1,845.00	1,850.00	1,845.00	1,850.00	10,774
2020-10-12	1,840.00	1,850.00	1,840.00	1,845.00	56,580
2020-10-09	1,830.00	1,870.00	1,830.00	1,870.00	24,874
2020-10-08	1,845.00	1,870.00	1,820.00	1,820.00	26,051
2020-10-07	1,860.00	1,880.00	1,850.00	1,880.00	17,980
2020-10-06	1,860.00	1,895.00	1,860.00	1,880.00	62,709
2020-10-05	1,855.00	1,855.00	1,850.00	1,855.00	18,046
2020-10-02	1,880.00	1,880.00	1,850.00	1,850.00	31,737
2020-10-01	1,895.00	1,895.00	1,885.00	1,877.50	30,536
2020-09-30	1,880.00	1,895.00	1,870.00	1,875.00	10,833
2020-09-29	1,890.00	1,895.00	1,860.00	1,877.50	46,380
2020-09-28	1,885.00	1,890.00	1,880.00	1,887.50	29,766
2020-09-25	1,880.00	1,890.00	1,880.00	1,890.00	13,514
2020-09-24	1,870.00	1,870.00	1,870.00	1,875.00	8,286
2020-09-23	1,855.00	1,855.00	1,845.00	1,867.50	13,895
2020-09-22	1,875.00	1,890.00	1,855.00	1,855.00	95,513
2020-09-21	1,885.00	1,885.00	1,850.00	1,885.00	89,082
2020-09-18	1,875.00	1,875.00	1,820.00	1,845.00	23,932
2020-09-17	1,860.00	1,895.00	1,860.00	1,860.00	13,263
2020-09-16	1,880.00	1,880.00	1,820.00	1,820.00	7,502
2020-09-15	1,875.00	1,875.00	1,875.00	1,880.00	10,523
2020-09-14	1,875.00	1,875.00	1,875.00	1,875.00	9,050
2020-09-11	1,860.00	1,890.00	1,860.00	1,875.00	4,038
2020-09-10	1,865.00	1,885.00	1,860.00	1,882.50	8,160
2020-09-09	1,870.00	1,895.00	1,865.00	1,882.50	7,063
2020-09-08	1,885.00	1,890.00	1,885.00	1,875.00	12,786
2020-09-07	1,885.00	1,885.00	1,880.00	1,855.00	7,962
2020-09-04	1,860.00	1,890.00	1,850.00	1,860.00	20,017
2020-09-03	1,810.00	1,840.00	1,810.00	1,827.50	17,678
2020-09-02	1,815.00	1,835.00	1,810.00	1,820.00	9,092
2020-09-01	1,855.00	1,855.00	1,815.00	1,825.00	9,154
2020-08-28	1,830.00	1,830.00	1,820.00	1,822.50	13,086
2020-08-27	1,890.00	1,890.00	1,830.00	1,840.00	12,290
2020-08-26	1,845.00	1,860.00	1,845.00	1,852.50	19,848
2020-08-25	1,840.00	1,855.00	1,840.00	1,847.50	15,865
2020-08-24	1,860.00	1,890.00	1,845.00	1,872.50	11,095
2020-08-21	1,865.00	1,875.00	1,855.00	1,870.00	22,611
2020-08-20	1,850.00	1,875.00	1,850.00	1,860.00	12,078
2020-08-19	1,855.00	1,890.00	1,855.00	1,862.50	25,531
2020-08-18	1,855.00	1,890.00	1,835.00	1,850.00	61,605
2020-08-17	1,865.00	1,890.00	1,855.00	1,870.00	2,291
2020-08-14	1,845.00	1,860.00	1,840.00	1,860.00	14,509
2020-08-13	1,850.00	1,875.00	1,840.00	1,857.50	11,770
2020-08-12	1,865.00	1,880.00	1,825.00	1,865.00	12,298
2020-08-11	1,850.00	1,870.00	1,850.00	1,857.50	32,963
2020-08-10	1,850.00	1,855.00	1,835.00	1,845.00	23,828
2020-08-07	1,860.00	1,860.00	1,845.00	1,850.00	16,895
2020-08-06	1,840.00	1,845.00	1,840.00	1,847.50	11,378
2020-08-05	1,805.00	1,860.00	1,805.00	1,852.50	11,153
2020-08-04	1,820.00	1,840.00	1,795.00	1,822.50	14,210
2020-08-03	1,820.00	1,835.00	1,815.00	1,822.50	20,099
2020-07-31	1,825.00	1,840.00	1,795.00	1,812.50	22,647
2020-07-30	1,815.00	1,840.00	1,810.00	1,802.50	21,325
2020-07-29	1,790.00	1,820.00	1,790.00	1,802.50	25,977
2020-07-28	1,810.00	1,810.00	1,795.00	1,805.00	17,003
2020-07-27	1,810.00	1,810.00	1,770.00	1,790.00	10,856
2020-07-24	1,785.00	1,785.00	1,780.00	1,802.50	14,045
2020-07-23	1,795.00	1,815.00	1,775.00	1,785.00	21,055
2020-07-22	1,795.00	1,800.00	1,795.00	1,802.50	15,728
2020-07-21	1,785.00	1,785.00	1,780.00	1,795.00	15,673
2020-07-20	1,797.50	1,797.50	1,797.50	1,797.50	5,460
2020-07-17	1,780.00	1,797.50	1,780.00	1,797.50	8,688
2020-07-16	1,785.00	1,830.00	1,780.00	1,800.00	16,999
2020-07-15	1,795.00	1,795.00	1,775.00	1,790.00	15,170
2020-07-14	1,810.00	1,810.00	1,795.00	1,800.00	17,087
2020-07-13	1,825.00	1,825.00	1,810.00	1,817.50	13,805
2020-07-10	1,820.00	1,845.00	1,820.00	1,830.00	6,789
2020-07-09	1,825.00	1,825.00	1,820.00	1,837.50	11,538
2020-07-08	1,835.00	1,860.00	1,815.00	1,827.50	16,117
2020-07-07	1,855.00	1,860.00	1,825.00	1,840.00	11,017
2020-07-06	1,855.00	1,865.00	1,850.00	1,857.50	27,149
2020-07-03	1,870.00	1,875.00	1,840.00	1,857.50	25,021
2020-07-02	1,870.00	1,870.00	1,865.00	1,867.50	18,513
2020-07-01	1,850.00	1,870.00	1,810.00	1,875.00	35,592
2020-06-30	1,845.00	1,860.00	1,845.00	1,845.00	13,752
2020-06-29	1,845.00	1,857.50	1,845.00	1,857.50	7,323
2020-06-26	1,855.00	1,855.00	1,840.00	1,847.50	12,638
2020-06-25	1,875.00	1,875.00	1,840.00	1,842.50	14,584
2020-06-24	1,890.00	1,890.00	1,850.00	1,870.00	5,450
2020-06-23	1,860.00	1,880.00	1,845.00	1,870.00	14,991
2020-06-22	1,875.00	1,880.00	1,855.00	1,870.00	9,895
2020-06-19	1,840.00	1,865.00	1,840.00	1,862.50	14,974
2020-06-18	1,875.00	1,875.00	1,845.00	1,862.50	20,066
2020-06-17	1,920.00	1,920.00	1,900.00	1,897.50	16,609
2020-06-16	1,870.00	1,915.00	1,870.00	1,897.50	12,386
2020-06-15	1,855.00	1,920.00	1,855.00	1,895.00	34,099
2020-06-12	1,880.00	1,895.00	1,850.00	1,867.50	28,989
2020-06-11	1,800.00	1,880.00	1,785.00	1,865.00	42,923
2020-06-10	1,800.00	1,840.00	1,790.00	1,815.00	43,249
2020-06-09	1,835.00	1,860.00	1,790.00	1,807.50	22,546
2020-06-08	1,850.00	1,850.00	1,850.00	1,855.00	19,746
2020-06-05	1,840.00	1,880.00	1,835.00	1,852.50	15,804
2020-06-04	1,860.00	1,860.00	1,845.00	1,862.50	31,206
2020-06-03	1,880.00	1,895.00	1,830.00	1,862.50	22,173
2020-06-02	1,905.00	1,905.00	1,860.00	1,872.50	12,630
2020-06-01	1,870.00	1,870.00	1,865.00	1,887.50	18,220
2020-05-29	1,905.00	1,905.00	1,905.00	1,882.50	4,906
2020-05-28	1,920.00	1,920.00	1,870.00	1,882.50	13,955
2020-05-27	1,905.00	1,910.00	1,900.00	1,912.50	27,623
2020-05-26	1,915.00	1,915.00	1,890.00	1,912.50	10,649
2020-05-22	1,905.00	1,910.00	1,895.00	1,915.00	17,434
2020-05-21	1,900.00	1,930.00	1,900.00	1,915.00	15,995
2020-05-20	1,920.00	1,920.00	1,895.00	1,902.50	29,332
2020-05-19	1,900.00	1,920.00	1,875.00	1,887.50	26,459
2020-05-18	1,835.00	1,905.00	1,835.00	1,890.00	15,287
2020-05-15	1,870.00	1,890.00	1,870.00	1,885.00	40,552
2020-05-14	1,890.00	1,930.00	1,855.00	1,895.00	22,646
2020-05-13	1,870.00	1,950.00	1,820.00	1,867.50	26,928
2020-05-12	1,810.00	1,845.00	1,805.00	1,847.50	21,696
2020-05-11	1,850.00	1,850.00	1,810.00	1,827.50	16,720
2020-05-07	1,810.00	1,810.00	1,790.00	1,805.00	27,983
2020-05-06	1,795.00	1,850.00	1,785.00	1,800.00	49,397
2020-05-05	1,790.00	1,825.00	1,770.00	1,787.50	49,725
2020-05-04	1,780.00	1,780.00	1,745.00	1,767.50	30,618
2020-05-01	1,710.00	1,800.00	1,710.00	1,747.50	48,248
2020-04-30	1,745.00	1,750.00	1,720.00	1,727.50	19,905
2020-04-29	1,720.00	1,760.00	1,710.00	1,727.50	47,993
2020-04-28	1,690.00	1,695.00	1,675.00	1,700.00	32,799
2020-04-27	1,670.00	1,690.00	1,670.00	1,700.00	26,496
2020-04-24	1,655.00	1,690.00	1,655.00	1,675.00	19,331
2020-04-23	1,685.00	1,685.00	1,655.00	1,665.00	36,780
2020-04-22	1,685.00	1,685.00	1,665.00	1,690.00	28,828
2020-04-21	1,715.00	1,720.00	1,680.00	1,690.00	38,963
2020-04-20	1,740.00	1,740.00	1,620.00	1,687.50	9,712
2020-04-17	1,675.00	1,700.00	1,655.00	1,697.50	32,458
2020-04-16	1,675.00	1,675.00	1,625.00	1,667.50	17,577
2020-04-15	1,665.00	1,710.00	1,645.00	1,662.50	47,569
2020-04-14	1,700.00	1,735.00	1,700.00	1,670.00	16,460
2020-04-10	1,640.00	1,670.00	1,640.00	1,670.00	0
2020-04-09	1,640.00	1,740.00	1,635.00	1,670.00	18,786
2020-04-08	1,645.00	1,670.00	1,635.00	1,662.50	34,083
2020-04-07	1,650.00	1,750.00	1,640.00	1,682.50	20,195
2020-04-06	1,650.00	1,650.00	1,640.00	1,690.00	30,229
2020-04-03	1,645.00	1,645.00	1,645.00	1,650.00	2,000
2020-04-03	1,645.00	1,650.00	1,640.00	1,690.00	51,741
2020-04-02	1,680.00	1,750.00	1,645.00	1,650.00	153,941
2020-04-02	1,680.00	1,680.00	1,645.00	1,697.50	30,200
2020-04-01	1,695.00	1,730.00	1,670.00	1,705.00	40,477
2020-04-01	1,695.00	1,730.00	1,670.00	1,690.00	25,388
2020-03-31	1,605.00	1,635.00	1,590.00	1,617.50	57,085
2020-03-30	1,620.00	1,620.00	1,600.00	1,612.50	46,362
2020-03-27	1,575.00	1,620.00	1,565.00	1,605.00	28,870
2020-03-26	1,590.00	1,635.00	1,585.00	1,607.50	9,440
2020-03-25	1,605.00	1,605.00	1,590.00	1,605.00	21,181
2020-03-24	1,570.00	1,570.00	1,555.00	1,577.50	15,802
2020-03-23	1,555.00	1,620.00	1,550.00	1,542.50	30,027
2020-03-20	1,650.00	1,660.00	1,650.00	1,655.00	6,427
2020-03-19	1,695.00	1,695.00	1,630.00	1,737.50	31,238
2020-03-18	1,745.00	1,765.00	1,720.00	1,727.50	26,377
2020-03-17	1,700.00	1,705.00	1,695.00	1,705.00	11,872
2020-03-16	1,700.00	1,740.00	1,700.00	1,685.00	45,296
2020-03-13	1,740.00	1,740.00	1,685.00	1,725.00	59,175
2020-03-12	1,720.00	1,725.00	1,690.00	1,652.50	59,756
2020-03-11	1,650.00	1,650.00	1,650.00	1,692.50	10,277
2020-03-10	1,620.00	1,755.00	1,600.00	1,602.50	65,460
2020-03-09	1,525.00	1,600.00	1,525.00	1,527.50	31,675
2020-03-06	1,530.00	1,565.00	1,520.00	1,527.50	68,927
2020-03-05	1,520.00	1,545.00	1,520.00	1,530.00	19,663
2020-03-04	1,510.00	1,520.00	1,510.00	1,505.00	11,810
2020-03-03	1,525.00	1,525.00	1,500.00	1,502.50	21,927
2020-02-28	1,500.00	1,530.00	1,495.00	1,505.00	42,308
2020-02-27	1,500.00	1,500.00	1,500.00	1,515.00	27,132
2020-02-26	1,505.00	1,505.00	1,505.00	1,510.00	12,824
2020-02-25	1,505.00	1,505.00	1,505.00	1,520.00	6,828
2020-02-24	1,505.00	1,515.00	1,505.00	1,517.50	11,388
2020-02-21	1,510.00	1,530.00	1,505.00	1,517.50	22,557
2020-02-20	1,522.50	1,527.50	1,522.50	1,527.50	21,027
2020-02-19	1,510.00	1,540.00	1,510.00	1,522.50	12,460
2020-02-18	1,515.00	1,515.00	1,510.00	1,522.50	19,601
2020-02-17	1,515.00	1,535.00	1,515.00	1,535.00	10,320
2020-02-14	1,535.00	1,535.00	1,515.00	1,532.50	8,570
2020-02-13	1,520.00	1,520.00	1,515.00	1,532.50	15,812
2020-02-12	1,520.00	1,537.50	1,520.00	1,537.50	7,371
2020-02-11	1,530.00	1,530.00	1,520.00	1,537.50	24,957
2020-02-10	1,530.00	1,560.00	1,525.00	1,547.50	25,240
2020-02-07	1,530.00	1,530.00	1,525.00	1,542.50	10,156
2020-02-06	1,540.00	1,540.00	1,520.00	1,545.00	27,369
2020-02-05	1,565.00	1,565.00	1,530.00	1,535.00	11,482
2020-02-04	1,530.00	1,530.00	1,530.00	1,550.00	2,901
2020-02-03	1,535.00	1,535.00	1,530.00	1,542.50	14,270
2020-01-31	1,535.00	1,535.00	1,535.00	1,542.50	13,386
2020-01-30	1,565.00	1,565.00	1,535.00	1,542.50	10,586
2020-01-29	1,535.00	1,540.00	1,535.00	1,547.50	27,114
2020-01-28	1,535.00	1,570.00	1,535.00	1,552.50	15,257
2020-01-27	1,540.00	1,540.00	1,535.00	1,552.50	10,907
2020-01-24	1,540.00	1,560.00	1,540.00	1,550.00	5,531
2020-01-23	1,540.00	1,570.00	1,540.00	1,555.00	4,353
2020-01-22	1,540.00	1,575.00	1,535.00	1,555.00	13,326
2020-01-21	1,540.00	1,540.00	1,530.00	1,542.50	35,135
2020-01-20	1,535.00	1,565.00	1,535.00	1,542.50	15,483
2020-01-17	1,565.00	1,565.00	1,535.00	1,547.50	16,438
2020-01-16	1,565.00	1,565.00	1,530.00	1,540.00	14,641
2020-01-15	1,530.00	1,540.00	1,530.00	1,547.50	9,407
2020-01-14	1,530.00	1,560.00	1,530.00	1,547.50	12,324
2020-01-13	1,535.00	1,545.00	1,530.00	1,540.00	22,034
2020-01-10	1,535.00	1,545.00	1,535.00	1,557.50	8,744
2020-01-09	1,540.00	1,550.00	1,535.00	1,537.50	27,210
2020-01-08	1,540.00	1,550.00	1,540.00	1,557.50	25,253
2020-01-07	1,565.00	1,580.00	1,540.00	1,560.00	14,160
2020-01-06	1,540.00	1,560.00	1,535.00	1,560.00	11,079
2020-01-03	1,525.00	1,550.00	1,525.00	1,540.00	11,823
2020-01-02	1,535.00	1,540.00	1,535.00	1,532.50	19,967
2020-01-01	1,535.00	1,535.00	1,517.50	1,517.50	0
2019-12-31	1,535.00	1,535.00	1,535.00	1,517.50	7,258
2019-12-30	1,500.00	1,500.00	1,500.00	1,520.00	8,600
2019-12-27	1,505.00	1,505.00	1,500.00	1,517.50	7,090
2019-12-25	1,500.00	1,522.50	1,500.00	1,522.50	0
2019-12-24	1,500.00	1,500.00	1,500.00	1,522.50	1,266
2019-12-23	1,525.00	1,540.00	1,500.00	1,522.50	21,931
2019-12-20	1,520.00	1,535.00	1,520.00	1,512.50	22,158
2019-12-19	1,515.00	1,515.00	1,505.00	1,495.00	25,058
2019-12-18	1,490.00	1,515.00	1,470.00	1,495.00	18,791
2019-12-17	1,480.00	1,510.00	1,480.00	1,492.50	11,081
2019-12-16	1,475.00	1,480.00	1,475.00	1,485.00	25,113
2019-12-13	1,475.00	1,475.00	1,470.00	1,480.00	22,979
2019-12-12	1,465.00	1,490.00	1,465.00	1,485.00	23,516
2019-12-11	1,470.00	1,495.00	1,470.00	1,477.50	26,008
2019-12-10	1,470.00	1,470.00	1,470.00	1,482.50	9,066
2019-12-09	1,460.00	1,495.00	1,460.00	1,485.00	18,570
2019-12-06	1,470.00	1,480.00	1,470.00	1,480.00	10,498
2019-12-05	1,470.00	1,470.00	1,470.00	1,475.00	15,795
2019-12-04	1,480.00	1,480.00	1,470.00	1,475.00	9,095
2019-12-03	1,470.00	1,470.00	1,470.00	1,475.00	19,151
2019-12-02	1,470.00	1,480.00	1,470.00	1,477.50	14,810
2019-11-29	1,490.00	1,490.00	1,470.00	1,480.00	15,617
2019-11-28	1,470.00	1,482.50	1,470.00	1,482.50	13,248
2019-11-27	1,480.00	1,480.00	1,470.00	1,477.50	18,985
2019-11-26	1,485.00	1,487.50	1,485.00	1,487.50	15,307
2019-11-25	1,485.00	1,485.00	1,485.00	1,492.50	18,293
2019-11-22	1,495.00	1,495.00	1,480.00	1,487.50	13,475
2019-11-21	1,485.00	1,490.00	1,480.00	1,485.00	48,952
2019-11-20	1,480.00	1,490.00	1,480.00	1,492.50	37,024
2019-11-19	1,500.00	1,500.00	1,480.00	1,487.50	40,604
2019-11-18	1,510.00	1,510.00	1,490.00	1,492.50	11,500
2019-11-15	1,495.00	1,495.00	1,480.00	1,495.00	60,169
2019-11-14	1,495.00	1,495.00	1,490.00	1,505.00	25,612
2019-11-13	1,495.00	1,495.00	1,495.00	1,507.50	10,200
2019-11-12	1,510.00	1,520.00	1,500.00	1,497.50	47,229
2019-11-11	1,520.00	1,520.00	1,500.00	1,515.00	49,659
2019-11-08	1,530.00	1,530.00	1,520.00	1,527.50	10,831
2019-11-07	1,530.00	1,530.00	1,520.00	1,525.00	48,712
2019-11-06	1,545.00	1,560.00	1,525.00	1,537.50	68,468
2019-11-05	1,535.00	1,540.00	1,525.00	1,535.00	28,344
2019-11-04	1,535.00	1,535.00	1,530.00	1,537.50	31,925
2019-11-01	1,545.00	1,545.00	1,530.00	1,537.50	25,465
2019-10-31	1,545.00	1,545.00	1,545.00	1,537.50	52,283
2019-10-30	1,530.00	1,530.00	1,530.00	1,537.50	14,372
2019-10-29	1,540.00	1,547.50	1,540.00	1,547.50	14,066
2019-10-28	1,535.00	1,550.00	1,535.00	1,547.50	29,770
2019-10-25	1,535.00	1,535.00	1,530.00	1,540.00	17,971
2019-10-24	1,520.00	1,525.00	1,520.00	1,530.00	19,169
2019-10-23	1,510.00	1,510.00	1,505.00	1,522.50	34,961
2019-10-22	1,510.00	1,510.00	1,510.00	1,512.50	40,520
2019-10-21	1,500.00	1,510.00	1,497.50	1,510.00	63,432
2019-10-18	1,510.00	1,510.00	1,495.00	1,495.00	30,690
2019-10-17	1,515.00	1,520.00	1,505.00	1,517.50	32,746
2019-10-16	1,515.00	1,515.00	1,515.00	1,535.00	13,781
2019-10-15	1,520.00	1,520.00	1,520.00	1,532.50	9,097
2019-10-14	1,520.00	1,550.00	1,520.00	1,532.50	4,785
2019-10-11	1,520.00	1,535.00	1,515.00	1,527.50	45,461
2019-10-10	1,530.00	1,530.00	1,530.00	1,525.00	3,061
2019-10-09	1,530.00	1,530.00	1,520.00	1,522.50	39,321
2019-10-08	1,535.00	1,535.00	1,535.00	1,540.00	28,582
2019-10-07	1,540.00	1,540.00	1,535.00	1,547.50	21,310
2019-10-04	1,540.00	1,555.00	1,540.00	1,552.50	16,672
2019-10-03	1,540.00	1,545.00	1,540.00	1,555.00	53,822
2019-10-02	1,540.00	1,540.00	1,540.00	1,547.50	18,698
2019-10-01	1,545.00	1,550.00	1,545.00	1,550.00	0
2019-09-30	1,545.00	1,565.00	1,545.00	1,550.00	20,448
2019-09-27	1,575.00	1,575.00	1,570.00	1,562.50	15,250
2019-09-26	1,550.00	1,550.00	1,550.00	1,552.50	20,137
2019-09-25	1,550.00	1,550.00	1,550.00	1,560.00	13,889
2019-09-24	1,570.00	1,590.00	1,560.00	1,572.50	19,883
2019-09-23	1,590.00	1,590.00	1,590.00	1,577.50	13,034
2019-09-20	1,570.00	1,590.00	1,560.00	1,577.50	11,612
2019-09-19	1,570.00	1,570.00	1,565.00	1,580.00	10,303
2019-09-18	1,585.00	1,600.00	1,570.00	1,585.00	19,557
2019-09-17	1,605.00	1,605.00	1,565.00	1,582.50	16,434
2019-09-16	1,615.00	1,640.00	1,615.00	1,620.00	25,066
2019-09-13	1,620.00	1,635.00	1,615.00	1,625.00	20,681
2019-09-12	1,630.00	1,630.00	1,625.00	1,625.00	3,485
2019-09-11	1,630.00	1,630.00	1,625.00	1,630.00	15,206
2019-09-10	1,645.00	1,645.00	1,645.00	1,640.00	9,442
2019-09-09	1,650.00	1,650.00	1,640.00	1,642.50	24,999
2019-09-06	1,645.00	1,645.00	1,640.00	1,657.50	33,890
2019-09-05	1,650.00	1,650.00	1,645.00	1,660.00	22,327
2019-09-04	1,655.00	1,665.00	1,655.00	1,665.00	5,555
2019-09-03	1,665.00	1,680.00	1,655.00	1,667.50	9,954
2019-08-30	1,655.00	1,655.00	1,655.00	1,657.50	6,127
2019-08-29	1,655.00	1,655.00	1,655.00	1,667.50	13,135
2019-08-28	1,650.00	1,665.00	1,650.00	1,667.50	13,035
2019-08-27	1,650.00	1,650.00	1,650.00	1,657.50	14,141
2019-08-23	1,660.00	1,660.00	1,660.00	1,650.00	13,416
2019-08-22	1,650.00	1,660.00	1,650.00	1,650.00	26,149
2019-08-21	1,635.00	1,650.00	1,635.00	1,642.50	22,381
2019-08-20	1,620.00	1,620.00	1,615.00	1,622.50	21,276
2019-08-19	1,615.00	1,630.00	1,615.00	1,625.00	17,280
2019-08-16	1,615.00	1,615.00	1,615.00	1,625.00	8,756
2019-08-15	1,610.00	1,635.00	1,610.00	1,627.50	35,881
2019-08-14	1,610.00	1,630.00	1,600.00	1,625.00	20,748
2019-08-13	1,575.00	1,595.00	1,575.00	1,597.50	38,699
2019-08-12	1,570.00	1,590.00	1,570.00	1,580.00	4,692
2019-08-09	1,570.00	1,570.00	1,570.00	1,577.50	15,185
2019-08-08	1,590.00	1,590.00	1,580.00	1,587.50	8,170
2019-08-07	1,580.00	1,595.00	1,580.00	1,577.50	11,262
2019-08-06	1,560.00	1,590.00	1,560.00	1,575.00	10,714
2019-08-05	1,560.00	1,560.00	1,560.00	1,575.00	13,886
2019-08-02	1,580.00	1,580.00	1,555.00	1,572.50	34,430
2019-08-01	1,560.00	1,560.00	1,560.00	1,572.50	12,945
2019-07-31	1,560.00	1,560.00	1,560.00	1,582.50	8,124
2019-07-30	1,585.00	1,585.00	1,580.00	1,570.00	16,424
2019-07-29	1,570.00	1,580.00	1,570.00	1,600.00	22,292
2019-07-26	1,570.00	1,570.00	1,565.00	1,585.00	8,314
2019-07-25	1,570.00	1,600.00	1,565.00	1,585.00	8,268
2019-07-24	1,585.00	1,585.00	1,580.00	1,580.00	7,383
2019-07-23	1,600.00	1,600.00	1,585.00	1,585.00	11,882
2019-07-22	1,560.00	1,580.00	1,560.00	1,572.50	24,084
2019-07-19	1,565.00	1,585.00	1,560.00	1,572.50	29,475
2019-07-18	1,595.00	1,595.00	1,560.00	1,570.00	10,971
2019-07-17	1,600.00	1,600.00	1,565.00	1,585.00	17,000
2019-07-16	1,615.00	1,615.00	1,575.00	1,595.00	20,785
2019-07-15	1,580.00	1,595.00	1,580.00	1,587.50	9,562
2019-07-12	1,585.00	1,585.00	1,580.00	1,600.00	13,445
2019-07-11	1,605.00	1,605.00	1,605.00	1,597.50	7,732
2019-07-10	1,620.00	1,620.00	1,600.00	1,597.50	18,889
2019-07-09	1,600.00	1,615.00	1,580.00	1,605.00	32,600
2019-07-08	1,600.00	1,625.00	1,600.00	1,612.50	10,950
2019-07-05	1,610.00	1,610.00	1,610.00	1,610.00	9,459
2019-07-04	1,600.00	1,600.00	1,600.00	1,610.00	17,021
2019-07-03	1,650.00	1,660.00	1,630.00	1,622.50	30,803
2019-07-02	1,645.00	1,645.00	1,645.00	1,647.50	18,993
2019-07-01	1,640.00	1,640.00	1,640.00	1,632.50	10,297
2019-06-28	1,610.00	1,645.00	1,610.00	1,625.00	47,548
2019-06-27	1,595.00	1,610.00	1,595.00	1,600.00	26,861
2019-06-26	1,590.00	1,595.00	1,590.00	1,582.50	6,638
2019-06-25	1,565.00	1,565.00	1,565.00	1,570.00	4,790
2019-06-24	1,540.00	1,575.00	1,540.00	1,570.00	18,344
2019-06-21	1,545.00	1,560.00	1,545.00	1,545.00	21,125
2019-06-20	1,540.00	1,540.00	1,540.00	1,545.00	35,830
2019-06-19	1,525.00	1,530.00	1,515.00	1,540.00	20,842
2019-06-18	1,505.00	1,530.00	1,505.00	1,525.00	28,275
2019-06-17	1,505.00	1,505.00	1,505.00	1,512.50	8,631
2019-06-14	1,520.00	1,520.00	1,510.00	1,512.50	17,068
2019-06-13	1,520.00	1,520.00	1,510.00	1,515.00	23,297
2019-06-12	1,510.00	1,530.00	1,510.00	1,535.00	26,579
2019-06-11	1,500.00	1,500.00	1,500.00	1,497.50	5,663
2019-06-10	1,485.00	1,500.00	1,485.00	1,505.00	28,254
2019-06-07	1,485.00	1,490.00	1,485.00	1,492.50	20,273
2019-06-06	1,500.00	1,500.00	1,475.00	1,482.50	27,035
2019-06-05	1,460.00	1,495.00	1,460.00	1,490.00	19,539
2019-06-04	1,450.00	1,455.00	1,445.00	1,447.50	60,665
2019-05-31	1,445.00	1,455.00	1,445.00	1,447.50	8,117
2019-05-30	1,455.00	1,455.00	1,435.00	1,447.50	17,076
2019-05-29	1,440.00	1,440.00	1,430.00	1,440.00	27,787
2019-05-28	1,445.00	1,445.00	1,445.00	1,437.50	12,268
2019-05-24	1,440.00	1,440.00	1,435.00	1,442.50	23,278
2019-05-23	1,435.00	1,442.50	1,435.00	1,442.50	3,550
2019-05-22	1,435.00	1,440.00	1,430.00	1,440.00	14,983
2019-05-21	1,435.00	1,440.00	1,430.00	1,437.50	48,040
2019-05-20	1,435.00	1,440.00	1,430.00	1,432.50	17,539
2019-05-17	1,435.00	1,450.00	1,435.00	1,440.00	23,227
2019-05-16	1,435.00	1,435.00	1,435.00	1,440.00	7,547
2019-05-15	1,455.00	1,455.00	1,455.00	1,447.50	13,139
2019-05-14	1,430.00	1,430.00	1,430.00	1,445.00	17,966
2019-05-13	1,455.00	1,455.00	1,447.50	1,447.50	5,561
2019-05-10	1,435.00	1,455.00	1,435.00	1,445.00	4,608
2019-05-09	1,455.00	1,455.00	1,455.00	1,442.50	19,483

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587