BHGU.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-07-22	19.80	19.80	19.80	19.80	0
2021-07-21	19.80	19.80	19.80	19.80	0
2021-07-20	19.80	19.80	19.80	19.80	0
2021-07-19	19.80	19.80	19.80	19.80	0
2021-07-16	19.80	19.80	19.80	19.80	0
2021-07-15	19.90	19.90	19.90	19.90	0
2021-07-14	19.90	19.90	19.90	19.90	0
2021-07-13	19.60	19.90	19.60	19.90	0
2021-07-12	19.90	19.90	19.60	19.60	0
2021-07-09	19.90	19.90	19.90	19.90	0
2021-07-08	19.90	19.90	19.90	19.90	0
2021-07-07	19.90	19.90	19.90	19.90	0
2021-07-06	19.70	19.90	19.70	19.90	0
2021-07-05	19.90	19.90	19.70	19.70	0
2021-07-02	19.95	19.95	19.90	19.90	0
2021-07-01	19.90	19.95	19.90	19.95	0
2021-06-30	19.90	19.90	19.90	19.90	0
2021-06-29	20.30	20.30	19.90	19.90	0
2021-06-28	20.30	20.30	20.30	20.30	0
2021-06-25	20.30	20.30	20.30	20.30	0
2021-06-24	20.30	20.30	20.30	20.30	0
2021-06-23	20.30	20.30	20.30	20.30	1,000
2021-06-22	20.30	20.30	20.30	20.30	0
2021-06-21	20.30	20.30	20.30	20.30	0
2021-06-18	20.30	20.30	20.30	20.30	0
2021-06-17	20.00	20.00	20.00	20.30	300
2021-06-16	20.50	20.50	20.50	20.50	0
2021-06-15	20.50	20.50	20.50	20.50	0
2021-06-14	20.50	20.50	20.50	20.50	0
2021-06-11	20.50	20.50	20.50	20.50	0
2021-06-10	20.50	20.50	20.50	20.50	1,110
2021-06-09	20.50	20.50	20.50	20.50	0
2021-06-08	20.00	20.00	20.00	20.50	2,612
2021-06-07	20.50	20.50	20.40	20.40	0
2021-06-04	20.50	20.50	20.50	20.50	0
2021-06-03	20.50	20.50	20.50	20.50	0
2021-06-02	20.40	20.40	20.40	20.50	442
2021-06-01	20.50	20.70	20.50	20.70	0
2021-05-31	20.50	20.50	20.50	20.50	0
2021-05-28	20.25	20.50	20.25	20.50	0
2021-05-27	20.25	20.25	20.25	20.25	0
2021-05-26	20.35	20.35	20.25	20.25	0
2021-05-25	20.40	20.40	20.35	20.35	0
2021-05-24	20.35	20.40	20.35	20.40	0
2021-05-21	20.40	20.40	20.35	20.35	0
2021-05-20	20.35	20.40	20.35	20.40	0
2021-05-19	20.05	20.35	20.05	20.35	0
2021-05-18	20.35	20.35	20.05	20.05	0
2021-05-17	19.95	20.35	19.95	20.35	0
2021-05-14	19.70	19.70	19.70	19.95	8,689
2021-05-13	19.70	19.70	19.70	20.35	1,128
2021-05-12	20.35	20.35	20.35	20.35	0
2021-05-11	20.15	20.35	20.15	20.35	0
2021-05-10	19.85	20.15	19.85	20.15	3
2021-05-07	19.50	19.85	19.50	19.85	0
2021-05-06	19.50	19.50	19.50	19.50	547
2021-05-05	19.95	19.95	19.85	19.85	0
2021-05-04	19.85	19.95	19.85	19.95	0
2021-05-03	19.85	19.85	19.85	19.85	0
2021-04-30	19.85	19.85	19.85	19.85	0
2021-04-29	19.85	19.85	19.85	19.85	1,353
2021-04-28	20.25	20.25	19.85	19.85	0
2021-04-27	19.85	20.25	19.85	20.25	0
2021-04-26	20.25	20.25	19.85	19.85	5
2021-04-23	20.15	20.25	20.15	20.25	840
2021-04-22	20.10	20.15	20.10	20.15	0
2021-04-21	19.90	19.90	19.80	20.10	869
2021-04-20	20.40	20.40	20.40	20.40	0
2021-04-19	20.40	20.40	20.40	20.40	0
2021-04-16	20.40	20.40	20.40	20.40	1,000
2021-04-15	19.60	19.60	19.50	19.50	1,407
2021-04-14	20.40	20.45	20.40	20.45	2
2021-04-13	20.40	20.40	20.40	20.40	0
2021-04-12	20.25	20.40	20.25	20.40	0
2021-04-09	20.25	20.25	20.25	20.25	0
2021-04-08	20.25	20.25	20.25	20.25	1,000
2021-04-07	20.25	20.25	20.25	20.25	54
2021-04-06	20.25	20.25	20.25	20.25	0
2021-04-05	20.25	20.25	20.25	20.25	0
2021-04-02	20.25	20.25	20.25	20.25	0
2021-04-01	20.25	20.25	20.25	20.25	0
2021-03-31	19.65	20.25	19.65	20.25	700
2021-03-30	19.80	19.80	19.80	19.65	200
2021-03-29	20.25	20.25	20.25	20.25	145
2021-03-26	20.15	20.25	20.15	20.25	0
2021-03-25	20.25	20.25	20.15	20.15	0
2021-03-24	20.00	20.00	20.00	20.25	300
2021-03-23	19.70	19.70	19.70	19.75	300
2021-03-22	20.00	20.00	20.00	20.35	300
2021-03-19	20.00	20.00	19.70	20.05	1,587
2021-03-18	20.25	20.40	20.25	20.40	0
2021-03-17	20.00	20.00	20.00	20.25	300
2021-03-16	20.25	20.25	20.25	20.25	1,000
2021-03-15	20.05	20.25	20.05	20.25	0
2021-03-12	20.05	20.05	20.05	20.05	0
2021-03-11	20.15	20.15	20.05	20.05	0
2021-03-10	19.40	19.40	19.40	20.15	834
2021-03-09	20.30	20.30	20.15	20.15	0
2021-03-08	19.70	19.70	19.70	20.30	100
2021-03-05	19.60	19.60	19.50	19.65	941
2021-03-04	20.40	20.40	20.40	20.40	0
2021-03-03	20.40	20.40	20.40	20.40	0
2021-03-02	20.40	20.40	20.40	20.40	0
2021-03-01	20.40	20.40	20.40	20.40	0
2021-02-26	20.00	20.00	20.00	20.40	920
2021-02-25	20.40	20.50	20.40	20.50	0
2021-02-24	20.40	20.40	20.40	20.40	0
2021-02-23	20.40	20.40	20.40	20.40	0
2021-02-22	20.00	20.00	20.00	20.40	300
2021-02-19	20.50	20.50	20.50	20.50	0
2021-02-18	20.50	20.50	20.50	20.50	280
2021-02-17	20.40	20.50	20.40	20.50	0
2021-02-16	19.60	19.60	19.60	20.40	1,234
2021-02-15	20.00	20.10	20.00	20.10	0
2021-02-12	20.00	20.00	20.00	20.00	0
2021-02-11	19.75	20.00	19.75	20.00	0
2021-02-10	19.95	19.95	19.75	19.75	1,516
2021-02-09	20.00	20.00	19.95	19.95	0
2021-02-08	19.85	20.00	19.85	20.00	0
2021-02-05	19.85	19.85	19.85	19.85	0
2021-02-04	19.85	19.85	19.85	19.85	0
2021-02-03	19.80	19.85	19.80	19.85	0
2021-02-02	19.90	19.90	19.80	19.80	0
2021-02-01	19.90	19.90	19.90	19.90	0
2021-01-29	19.60	19.60	19.60	19.90	603
2021-01-28	20.15	20.15	19.95	19.95	0
2021-01-27	20.25	20.25	20.15	20.15	0
2021-01-26	20.15	20.25	20.15	20.25	0
2021-01-25	20.00	20.00	20.00	20.15	2,100
2021-01-22	20.90	20.90	20.70	20.70	0
2021-01-21	20.80	20.90	20.80	20.90	0
2021-01-20	20.00	20.20	20.00	20.80	4,517
2021-01-19	21.10	21.10	20.40	20.40	252
2021-01-18	20.90	21.10	20.90	21.10	0
2021-01-15	20.90	20.90	20.90	20.90	0
2021-01-14	21.00	21.00	20.90	20.90	0
2021-01-13	20.60	20.60	20.60	21.00	2,645
2021-01-12	20.25	20.25	20.25	20.25	0
2021-01-11	20.25	20.25	20.25	20.25	81
2021-01-08	20.35	20.35	20.25	20.25	0
2021-01-07	19.70	20.60	19.70	20.35	1,485
2021-01-06	20.25	20.55	20.25	20.55	0
2021-01-05	20.40	20.40	20.40	20.25	120
2021-01-04	20.15	20.40	20.15	20.40	0
2021-01-01	20.15	20.15	20.15	20.15	0
2020-12-31	20.60	20.60	20.60	20.15	294
2020-12-30	21.00	21.00	21.00	20.50	5,300
2020-12-29	20.30	20.35	20.30	20.35	1,261
2020-12-28	20.30	20.30	20.30	20.30	0
2020-12-25	20.30	20.30	20.30	20.30	0
2020-12-24	20.25	20.30	20.25	20.30	0
2020-12-23	20.20	20.25	20.20	20.25	0
2020-12-22	20.10	20.20	20.10	20.20	0
2020-12-21	20.10	20.10	20.10	20.10	150
2020-12-18	20.70	20.70	20.10	20.10	0
2020-12-17	20.40	20.40	20.40	20.70	300
2020-12-16	19.75	19.95	19.75	19.95	756
2020-12-15	19.60	19.75	19.60	19.75	0
2020-12-14	19.60	19.60	19.60	19.60	724
2020-12-11	19.70	19.75	19.70	19.75	1,900
2020-12-10	19.70	19.70	19.70	19.70	15
2020-12-09	19.70	19.70	19.70	19.70	500
2020-12-08	19.70	19.70	19.70	19.70	0
2020-12-07	19.70	19.70	19.70	19.70	0
2020-12-04	19.50	19.70	19.50	19.70	411
2020-12-03	19.70	19.70	19.50	19.50	0
2020-12-02	19.60	19.70	19.60	19.70	0
2020-12-01	19.60	19.60	19.60	19.60	275
2020-11-30	19.70	19.70	19.60	19.60	0
2020-11-27	19.35	19.70	19.35	19.70	0
2020-11-26	19.20	19.35	19.20	19.35	0
2020-11-25	19.20	19.20	19.20	19.20	1,195
2020-11-24	19.15	19.20	19.15	19.20	0
2020-11-23	19.15	19.15	19.15	19.15	0
2020-11-20	19.25	19.25	19.15	19.15	0
2020-11-19	19.00	19.00	19.00	19.25	500
2020-11-18	19.50	19.60	19.50	19.60	0
2020-11-17	19.00	19.00	19.00	19.50	1,234
2020-11-16	19.10	19.10	19.00	20.00	2,699
2020-11-13	19.75	19.75	19.55	19.55	0
2020-11-12	20.05	20.05	19.75	19.75	0
2020-11-11	19.60	20.05	19.60	20.05	0
2020-11-10	19.80	19.80	19.60	19.60	16
2020-11-09	19.70	19.80	19.70	19.80	0
2020-11-06	19.85	19.85	19.70	19.70	0
2020-11-05	20.00	20.00	19.85	19.85	0
2020-11-04	20.05	20.05	20.00	20.00	0
2020-11-03	20.00	20.05	20.00	20.05	0
2020-11-02	20.00	20.00	20.00	20.00	0
2020-10-30	20.00	20.00	20.00	20.00	0
2020-10-29	19.70	20.00	19.70	20.00	0
2020-10-28	20.20	20.40	20.20	19.70	602
2020-10-27	19.80	19.90	19.80	19.90	0
2020-10-26	19.80	19.80	19.80	19.80	0
2020-10-23	19.90	19.90	19.80	19.80	0
2020-10-22	20.05	20.05	19.90	19.90	0
2020-10-21	19.10	20.05	19.10	20.05	0
2020-10-20	19.30	19.30	19.10	19.10	2,618
2020-10-16	19.95	20.05	19.95	20.05	0
2020-10-15	19.95	19.95	19.95	19.95	0
2020-10-14	20.00	20.00	19.95	19.95	0
2020-10-13	19.50	20.00	19.50	20.00	0
2020-10-12	19.45	19.50	19.45	19.50	16
2020-10-09	19.60	19.60	19.50	19.45	1,832
2020-10-08	20.00	20.00	20.00	20.50	1,544
2020-10-07	20.00	20.00	20.00	20.00	0
2020-10-06	19.90	20.00	19.90	20.00	0
2020-10-05	20.00	20.00	19.90	19.90	0
2020-10-02	19.90	20.00	19.90	20.00	0
2020-10-01	20.00	20.00	19.90	19.90	675
2020-09-30	19.90	20.00	19.90	20.00	0
2020-09-29	21.00	21.00	20.00	19.90	774
2020-09-28	20.20	20.50	20.20	20.50	0
2020-09-25	20.00	20.20	20.00	20.20	0
2020-09-24	20.00	20.00	20.00	20.00	200
2020-09-23	20.80	21.00	20.80	20.00	1,650
2020-09-22	19.90	19.90	19.80	20.00	12,486
2020-09-21	19.55	20.30	19.55	20.30	0
2020-09-18	20.00	20.00	20.00	19.55	1,000
2020-09-17	20.00	20.00	20.00	20.00	0
2020-09-16	20.00	20.00	20.00	20.00	0
2020-09-15	20.00	20.00	20.00	20.00	300
2020-09-14	19.50	19.50	19.50	19.50	0
2020-09-11	19.50	19.50	19.50	19.50	0
2020-09-10	19.50	19.50	19.50	19.50	16
2020-09-09	19.50	19.50	19.50	19.50	2,350
2020-09-08	20.00	20.00	20.00	19.50	100
2020-09-07	19.50	19.50	19.50	19.50	0
2020-09-04	19.50	19.50	19.50	19.50	0
2020-09-03	19.45	19.50	19.45	19.50	0
2020-09-02	19.45	19.45	19.45	19.45	0
2020-09-01	19.45	19.45	19.45	19.45	0
2020-08-28	19.00	19.45	19.00	19.45	0
2020-08-27	19.00	19.00	19.00	19.45	2,320
2020-08-26	18.95	18.95	18.95	18.95	0
2020-08-25	18.95	18.95	18.95	18.95	0
2020-08-24	18.95	18.95	18.95	18.95	0
2020-08-21	18.95	18.95	18.95	18.95	233
2020-08-20	18.00	18.95	18.00	18.95	0
2020-08-19	19.90	19.90	18.00	18.95	1,238
2020-08-18	18.80	18.85	18.80	18.85	0
2020-08-17	18.80	18.80	18.80	18.80	0
2020-08-14	18.80	18.80	18.80	18.80	0
2020-08-13	18.80	18.80	18.80	18.80	0
2020-08-12	18.80	18.80	18.80	18.80	0
2020-08-11	18.80	18.80	18.80	18.80	0
2020-08-10	18.45	18.80	18.45	18.80	16
2020-08-07	18.45	18.45	18.45	18.45	0
2020-08-06	18.70	18.70	18.45	18.45	0
2020-08-05	18.70	18.80	18.70	18.70	570
2020-08-04	18.10	18.10	18.10	18.10	0
2020-08-03	18.10	18.10	18.10	18.10	0
2020-07-31	18.80	18.80	18.10	18.10	0
2020-07-30	17.50	18.10	17.50	18.10	0
2020-07-29	17.50	17.50	17.50	18.10	620
2020-07-28	18.10	18.10	18.10	18.10	0
2020-07-27	18.35	18.35	18.10	18.10	299
2020-07-24	18.35	18.35	18.35	18.35	0
2020-07-23	18.20	18.35	18.20	18.35	0
2020-07-22	18.25	18.25	18.20	18.20	0
2020-07-21	18.35	18.35	18.25	18.25	800
2020-07-20	18.35	18.35	18.35	18.35	0
2020-07-17	18.35	18.35	18.35	18.35	0
2020-07-16	18.35	18.35	18.35	18.35	0
2020-07-15	18.35	18.35	18.35	18.35	0
2020-07-14	18.35	18.35	18.35	18.35	900
2020-07-13	18.30	18.35	18.30	18.35	0
2020-07-10	18.45	18.45	18.30	18.30	670
2020-07-09	18.35	18.45	18.35	18.45	0
2020-07-08	18.70	18.70	18.35	18.35	634
2020-07-07	18.90	18.90	18.70	18.70	0
2020-07-06	18.90	18.90	18.90	18.90	0
2020-07-03	19.00	19.00	19.00	18.90	890
2020-07-02	18.95	18.95	18.90	18.90	0
2020-07-01	18.85	18.95	18.85	18.95	0
2020-06-30	18.95	18.95	18.95	18.95	0
2020-06-29	18.95	18.95	18.95	18.95	0
2020-06-26	18.50	18.50	18.50	18.50	0
2020-06-25	19.00	19.00	19.00	19.00	0
2020-06-24	18.95	18.95	18.95	18.95	0
2020-06-23	18.95	18.95	18.95	18.95	225
2020-06-22	18.95	18.95	18.95	18.95	0
2020-06-19	19.00	19.00	18.95	18.95	0
2020-06-18	19.05	19.05	19.00	19.00	0
2020-06-17	19.05	19.05	19.05	19.05	0
2020-06-16	19.15	19.15	19.05	19.05	0
2020-06-15	18.60	19.15	18.60	19.15	0
2020-06-12	18.80	18.80	18.40	18.95	2,500
2020-06-11	19.20	19.30	19.20	19.30	63
2020-06-10	19.20	19.20	19.20	19.20	0
2020-06-09	19.70	19.70	19.20	19.20	6
2020-06-08	19.70	19.70	19.70	19.70	138
2020-06-05	19.70	19.70	19.70	19.70	0
2020-06-04	19.70	19.70	19.70	19.70	0
2020-06-03	19.70	19.70	19.70	19.70	0
2020-06-02	19.75	19.75	19.70	19.70	0
2020-06-01	19.75	19.75	19.75	19.75	0
2020-05-29	19.65	19.65	19.65	19.65	0
2020-05-28	19.75	19.75	19.65	19.65	0
2020-05-27	19.85	19.85	19.85	19.85	299
2020-05-26	19.75	19.85	19.75	19.85	2,950
2020-05-22	19.95	19.95	19.95	19.95	0
2020-05-21	18.90	19.60	18.80	19.95	7,411
2020-05-20	19.45	19.55	19.45	19.55	0
2020-05-19	19.45	19.45	19.45	19.45	600
2020-05-18	19.45	19.45	19.45	19.45	0
2020-05-15	19.40	19.45	19.40	19.45	0
2020-05-14	19.20	19.40	19.20	19.40	0
2020-05-13	19.10	19.20	19.10	19.20	0
2020-05-12	18.80	19.00	18.80	19.10	2,148
2020-05-11	18.40	18.40	18.40	18.40	670
2020-05-07	18.40	18.40	18.40	18.40	0
2020-05-06	18.00	18.00	17.90	18.40	300
2020-05-05	19.00	19.00	19.00	18.40	1,289
2020-05-04	19.00	19.00	19.00	18.30	111
2020-05-01	18.15	18.20	18.15	18.20	0
2020-04-30	17.80	17.80	17.80	17.80	4
2020-04-29	17.80	17.80	17.80	17.80	0
2020-04-28	17.90	17.90	17.90	17.90	620
2020-04-27	17.50	17.50	17.50	17.90	97
2020-04-24	17.60	17.60	17.60	18.20	300
2020-04-23	17.60	17.60	17.50	18.30	602
2020-04-22	18.35	18.35	18.35	18.35	0
2020-04-21	18.30	18.35	18.30	18.35	0
2020-04-20	18.30	18.30	18.30	18.30	0
2020-04-17	17.70	17.70	17.70	18.30	163
2020-04-16	17.70	17.70	17.60	18.35	275
2020-04-15	19.00	19.00	19.00	18.40	310
2020-04-14	18.25	18.25	18.25	18.25	166
2020-04-10	18.25	18.25	18.25	18.25	0
2020-04-09	18.25	18.25	18.25	18.25	0
2020-04-08	17.70	17.70	17.70	18.25	1,423
2020-04-07	18.30	18.30	18.30	18.30	600
2020-04-06	18.25	18.25	18.25	18.25	0
2020-04-03	18.45	18.45	18.45	18.45	3
2020-04-03	18.00	18.00	17.80	18.25	603
2020-04-02	18.40	18.45	18.45	18.45	1,500
2020-04-02	18.40	18.40	18.40	18.40	1,500
2020-04-01	18.15	18.40	18.40	18.40	0
2020-04-01	18.15	18.15	18.15	18.15	0
2020-03-31	17.90	17.90	17.90	17.90	0
2020-03-30	17.90	17.90	17.90	17.90	0
2020-03-27	18.50	18.50	18.50	17.90	3,388
2020-03-26	17.30	17.90	17.30	17.90	0
2020-03-25	17.50	17.50	17.30	18.00	1,500
2020-03-24	17.55	17.55	17.55	17.55	0
2020-03-23	17.00	17.00	17.00	17.65	300
2020-03-20	17.50	17.50	17.20	18.35	600
2020-03-19	18.00	18.00	18.00	18.80	5,000
2020-03-18	18.85	18.85	18.85	18.85	0
2020-03-17	17.70	17.70	17.70	18.55	1,984
2020-03-16	17.70	17.70	17.70	18.05	500
2020-03-13	17.60	17.60	17.60	18.05	5,000
2020-03-12	17.60	17.60	17.60	17.60	138
2020-03-11	17.60	17.60	17.60	17.60	0
2020-03-10	16.40	16.40	16.40	16.40	0
2020-03-09	16.20	16.20	16.20	16.20	0
2020-03-06	16.00	16.00	16.00	16.20	3,194
2020-03-05	16.05	16.05	16.05	16.05	0
2020-03-04	15.75	15.75	15.75	15.75	0
2020-03-03	15.60	15.60	15.60	15.60	0
2020-02-28	15.75	15.75	15.75	15.75	0
2020-02-27	15.70	15.70	15.70	15.70	0
2020-02-26	15.30	15.30	15.30	15.75	1,814
2020-02-25	15.75	15.75	15.75	15.75	0
2020-02-24	15.30	15.30	15.30	15.75	435
2020-02-21	15.75	15.75	15.75	15.75	0
2020-02-20	15.50	15.75	15.50	15.75	0
2020-02-19	15.75	15.75	15.50	15.50	0
2020-02-18	15.75	15.75	15.75	15.75	435
2020-02-17	15.75	15.75	15.75	15.75	0
2020-02-14	15.75	15.75	15.75	15.75	0
2020-02-13	15.75	15.75	15.75	15.75	700
2020-02-12	15.75	15.75	15.75	15.75	0
2020-02-11	15.40	15.75	15.40	15.75	0
2020-02-10	15.75	15.75	15.40	15.40	0
2020-02-07	15.80	15.80	15.75	15.75	0
2020-02-06	15.80	15.80	15.80	15.80	1,300
2020-02-05	15.80	15.80	15.80	15.80	514
2020-02-04	15.75	15.80	15.75	15.80	0
2020-02-03	15.75	15.75	15.75	15.75	0
2020-01-31	15.70	15.70	15.70	15.70	0
2020-01-30	15.30	15.30	15.30	15.70	1,612
2020-01-29	15.70	15.75	15.70	15.75	0
2020-01-28	15.85	15.85	15.70	15.70	0
2020-01-27	15.95	15.95	15.85	15.85	0
2020-01-24	15.95	15.95	15.95	15.95	0
2020-01-23	15.95	15.95	15.95	15.95	0
2020-01-22	15.95	15.95	15.95	15.95	0
2020-01-21	15.95	15.95	15.95	15.95	0
2020-01-20	15.95	15.95	15.95	15.95	0
2020-01-17	15.95	15.95	15.95	15.95	0
2020-01-16	15.95	15.95	15.95	15.95	0
2020-01-15	15.95	15.95	15.95	15.95	0
2020-01-14	15.95	15.95	15.95	15.95	0
2020-01-13	16.00	16.00	15.95	15.95	0
2020-01-10	15.60	15.60	15.60	16.00	200
2020-01-09	16.05	16.05	16.05	16.05	0
2020-01-08	16.05	16.05	16.05	16.05	0
2020-01-07	16.05	16.05	16.05	16.05	0
2020-01-06	15.80	16.05	15.80	16.05	0
2020-01-03	15.85	15.85	15.80	15.80	200
2020-01-02	15.75	15.85	15.75	15.85	0
2020-01-01	15.80	15.80	15.75	15.75	0
2019-12-31	15.80	15.80	15.75	15.75	0
2019-12-30	15.75	15.80	15.75	15.80	0
2019-12-27	15.80	15.80	15.75	15.75	0
2019-12-25	15.80	15.80	15.80	15.80	0
2019-12-24	15.80	15.80	15.80	15.80	0
2019-12-23	15.60	15.80	15.60	15.80	0
2019-12-20	15.55	15.60	15.55	15.60	0
2019-12-19	15.55	15.55	15.55	15.55	0
2019-12-18	15.55	15.55	15.55	15.55	0
2019-12-17	15.45	15.55	15.45	15.55	0
2019-12-16	15.20	15.20	15.20	15.45	2,662
2019-12-13	15.45	15.45	15.45	15.45	0
2019-12-12	15.45	15.45	15.45	15.45	150
2019-12-11	15.45	15.45	15.45	15.45	0
2019-12-10	15.45	15.45	15.45	15.45	0
2019-12-09	15.45	15.45	15.45	15.45	0
2019-12-06	15.45	15.45	15.45	15.45	0
2019-12-05	15.45	15.45	15.45	15.45	0
2019-12-04	15.45	15.45	15.45	15.45	0
2019-12-03	15.45	15.45	15.45	15.45	0
2019-12-02	15.45	15.45	15.45	15.45	0
2019-11-29	15.45	15.45	15.45	15.45	0
2019-11-28	15.45	15.45	15.45	15.45	0
2019-11-27	15.30	15.30	15.30	15.45	5,000
2019-11-26	15.60	15.60	15.50	15.50	14,411
2019-11-25	15.60	15.60	15.60	15.75	4,822
2019-11-22	15.60	15.60	15.60	15.75	4,300
2019-11-21	15.60	15.60	15.60	15.75	4,832
2019-11-20	15.60	15.60	15.60	15.80	4,000
2019-11-19	16.10	16.10	15.70	15.80	25,000
2019-11-18	16.30	16.35	16.30	16.35	750
2019-11-15	16.35	16.35	16.30	16.30	0
2019-11-14	16.35	16.35	16.35	16.35	0
2019-11-13	16.35	16.35	16.35	16.35	0
2019-11-12	16.10	16.10	16.10	16.35	3,300
2019-11-11	16.10	16.10	16.10	16.35	2,636
2019-11-08	16.10	16.10	16.10	16.35	1
2019-11-07	16.35	16.35	16.35	16.35	0
2019-11-06	16.10	16.10	16.10	16.35	1
2019-11-05	16.10	16.10	16.10	16.35	626
2019-11-04	16.10	16.60	16.10	16.35	1,622
2019-11-01	16.35	16.35	16.35	16.35	0
2019-10-31	16.10	16.10	16.10	16.35	1
2019-10-30	16.10	16.10	16.10	16.35	4,779
2019-10-29	16.10	16.10	16.10	16.35	1
2019-10-28	16.10	16.10	16.10	16.35	1
2019-10-25	16.10	16.10	16.10	16.35	1
2019-10-24	16.10	16.10	16.10	16.30	1
2019-10-23	16.10	16.10	16.10	16.30	1,783
2019-10-22	16.10	16.10	16.10	16.30	3,504
2019-10-21	16.10	16.10	16.10	16.30	49
2019-10-18	16.10	16.10	16.10	16.30	70
2019-10-17	16.10	16.10	16.10	16.35	483
2019-10-16	16.10	16.10	16.10	16.35	87
2019-10-15	16.30	16.40	16.30	16.40	816
2019-10-14	16.20	16.20	16.20	16.40	154
2019-10-11	16.10	16.10	16.10	16.35	312
2019-10-10	16.10	16.10	16.10	16.35	216
2019-10-09	16.35	16.35	16.35	16.35	0
2019-10-08	16.35	16.35	16.35	16.35	0
2019-10-07	16.50	16.60	16.50	16.35	1,515
2019-10-04	16.30	16.30	16.30	16.30	0
2019-10-03	16.30	16.30	16.30	16.30	0
2019-10-02	16.25	16.30	16.25	16.30	0
2019-10-01	16.40	16.40	16.20	16.25	5,999
2019-09-30	16.55	16.55	16.55	16.55	0
2019-09-27	16.55	16.55	16.55	16.55	0
2019-09-26	16.55	16.55	16.55	16.55	0
2019-09-25	16.55	16.55	16.55	16.55	368
2019-09-24	16.55	16.55	16.55	16.55	0
2019-09-23	16.55	16.55	16.55	16.55	0
2019-09-20	16.55	16.55	16.55	16.55	0
2019-09-19	16.55	16.55	16.55	16.55	0
2019-09-18	16.55	16.55	16.55	16.55	0
2019-09-17	16.85	16.85	16.55	16.55	0
2019-09-16	16.60	16.60	16.60	16.85	1,740
2019-09-13	16.85	16.85	16.85	16.85	0
2019-09-12	17.10	17.10	17.10	16.85	1,740
2019-09-11	16.85	16.85	16.85	16.85	0
2019-09-10	17.05	17.05	16.85	16.85	0
2019-09-09	17.05	17.05	17.05	17.05	0
2019-09-06	17.05	17.05	17.05	17.05	0
2019-09-05	16.80	16.80	16.80	17.05	1,310
2019-09-04	17.05	17.05	17.05	17.05	0
2019-09-03	17.05	17.05	17.05	17.05	0
2019-09-02	17.05	17.05	17.05	17.05	0
2019-08-30	17.05	17.05	17.05	17.05	0
2019-08-29	17.05	17.05	17.05	17.05	0
2019-08-28	16.95	17.05	16.95	17.05	0
2019-08-27	16.70	16.70	16.70	16.95	4,334
2019-08-23	16.80	16.80	16.80	16.80	1,310
2019-08-22	16.80	16.80	16.80	16.80	0
2019-08-21	17.00	17.00	17.00	16.80	5,020
2019-08-20	16.80	16.80	16.80	16.85	500
2019-08-19	16.60	16.65	16.60	16.65	0
2019-08-16	16.60	16.60	16.60	16.60	0
2019-08-15	16.65	16.65	16.60	16.60	720
2019-08-14	16.60	16.60	16.60	16.65	3,757
2019-08-13	16.40	16.40	16.40	16.40	0
2019-08-12	16.35	16.40	16.35	16.40	0
2019-08-09	16.35	16.35	16.35	16.35	0
2019-08-08	16.40	16.40	16.20	16.35	1,500
2019-08-07	16.15	16.15	16.15	16.15	0
2019-08-06	16.15	16.15	16.15	16.15	0
2019-08-05	16.15	16.15	16.15	16.15	0
2019-08-02	16.15	16.15	16.15	16.15	0
2019-08-01	16.15	16.15	16.15	16.15	0
2019-07-31	16.15	16.15	16.15	16.15	0
2019-07-30	16.00	16.00	16.00	16.15	700
2019-07-29	16.15	16.25	16.15	16.25	0
2019-07-26	16.15	16.15	16.15	16.15	0
2019-07-25	16.15	16.15	16.15	16.15	0
2019-07-24	16.00	16.00	16.00	16.15	2,400
2019-07-23	16.15	16.15	16.15	16.15	3,207
2019-07-22	16.15	16.15	16.15	16.15	1,000
2019-07-19	16.15	16.15	16.15	16.15	145
2019-07-18	16.15	16.15	16.15	16.15	0
2019-07-17	16.15	16.15	16.15	16.15	0
2019-07-16	16.10	16.10	16.10	16.15	500
2019-07-15	16.50	16.50	16.50	16.30	414
2019-07-12	16.35	16.35	16.35	16.35	0
2019-07-11	16.35	16.35	16.35	16.35	0
2019-07-10	16.35	16.35	16.35	16.35	0
2019-07-09	16.40	16.40	16.40	16.35	643
2019-07-08	16.50	16.50	16.50	16.50	643
2019-07-05	16.50	16.50	16.50	16.50	0
2019-07-04	16.50	16.50	16.50	16.50	5,000
2019-07-03	16.60	16.60	16.60	16.60	5,000
2019-07-02	16.50	16.50	16.50	16.65	5,000
2019-07-01	16.40	16.40	16.40	16.40	500
2019-06-28	16.20	16.35	16.20	16.35	0
2019-06-27	16.00	16.20	16.00	16.20	0
2019-06-26	16.00	16.00	16.00	16.00	500
2019-06-25	15.80	15.80	15.80	15.85	5,000
2019-06-24	15.65	15.75	15.65	15.75	0
2019-06-21	15.60	15.60	15.60	15.50	1,750
2019-06-20	15.50	15.50	15.50	15.50	500
2019-06-19	15.40	15.45	15.40	15.45	0
2019-06-18	15.40	15.40	15.30	15.40	13,300
2019-06-17	15.45	15.45	15.45	15.45	0
2019-06-14	15.45	15.45	15.45	15.45	1,000
2019-06-13	15.45	15.45	15.45	15.45	0
2019-06-12	15.20	15.40	15.20	15.45	10,800
2019-06-11	15.15	15.15	15.15	15.15	0
2019-06-10	15.15	15.15	15.15	15.15	0
2019-06-07	15.10	15.10	15.10	15.15	500
2019-06-06	15.05	15.05	14.95	14.95	0
2019-06-05	14.80	15.00	14.80	15.05	11,000
2019-06-04	14.60	14.60	14.60	14.60	0
2019-06-03	14.40	14.40	14.40	14.60	4,358
2019-05-31	14.60	14.60	14.60	14.60	0
2019-05-30	14.60	14.60	14.60	14.60	0
2019-05-29	14.40	14.40	14.40	14.60	4,840
2019-05-28	14.55	14.60	14.55	14.60	642
2019-05-24	14.60	14.60	14.55	14.55	0
2019-05-23	14.55	14.60	14.55	14.60	0
2019-05-22	14.45	14.55	14.45	14.55	0
2019-05-21	14.35	14.45	14.35	14.45	0
2019-05-20	14.40	14.40	14.35	14.35	0
2019-05-17	14.35	14.40	14.35	14.40	0
2019-05-16	14.35	14.35	14.35	14.35	1,600
2019-05-15	14.20	14.20	14.20	14.35	1,538
2019-05-14	14.40	14.40	14.35	14.35	140
2019-05-13	14.45	14.45	14.40	14.40	1,353
2019-05-10	14.45	14.45	14.45	14.45	0
2019-05-09	14.45	14.45	14.45	14.45	0
2019-05-08	14.50	14.50	14.45	14.45	0
2019-05-07	14.50	14.50	14.50	14.50	0
2019-05-03	14.50	14.50	14.50	14.50	0
2019-05-02	14.50	14.50	14.50	14.50	0
2019-05-01	14.50	14.50	14.50	14.50	0
2019-04-30	14.40	14.50	14.40	14.50	0
2019-04-29	14.60	14.60	14.40	14.40	10,500

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