BRNA.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-07-30	182.50	183.50	182.00	183.50	56,462
2021-07-29	182.50	183.00	181.00	181.00	47,335
2021-07-28	181.50	182.00	181.50	181.25	40,211
2021-07-27	181.00	184.00	181.00	181.00	93,498
2021-07-26	181.00	182.50	181.00	182.50	143,055
2021-07-23	182.50	182.50	182.50	183.00	127,685
2021-07-22	183.00	183.00	182.00	182.25	167,694
2021-07-21	182.00	182.50	181.50	182.25	188,487
2021-07-20	180.50	182.00	179.00	182.00	184,996
2021-07-19	180.50	180.50	178.50	179.25	110,496
2021-07-16	183.00	183.00	183.00	183.25	71,848
2021-07-15	181.50	182.00	181.00	182.00	114,584
2021-07-14	181.50	181.50	181.00	182.50	170,552
2021-07-13	183.00	183.00	182.00	183.00	86,558
2021-07-12	179.50	182.50	179.50	181.25	142,868
2021-07-09	181.50	184.50	181.50	184.50	202,026
2021-07-08	181.00	181.50	180.00	182.00	169,437
2021-07-07	183.50	184.50	183.00	183.00	102,290
2021-07-06	183.50	183.50	183.00	183.25	266,424
2021-07-05	183.00	184.50	182.00	184.25	141,273
2021-07-02	184.00	184.50	183.00	184.50	217,695
2021-07-01	184.50	185.50	184.50	184.25	47,610
2021-06-30	184.00	184.50	184.00	184.50	142,254
2021-06-29	184.00	184.00	184.00	185.00	103,374
2021-06-28	185.50	185.50	182.50	183.00	68,309
2021-06-25	186.00	186.00	185.50	185.50	45,678
2021-06-24	186.00	186.00	185.00	185.00	87,016
2021-06-23	186.00	186.50	186.00	186.25	89,763
2021-06-22	186.00	186.00	183.00	183.00	163,259
2021-06-21	182.50	185.00	182.50	183.50	117,360
2021-06-18	183.50	185.00	182.00	182.00	253,327
2021-06-17	185.50	185.50	185.00	186.75	93,164
2021-06-16	188.00	188.00	186.00	186.25	85,728
2021-06-15	186.00	187.50	186.00	186.25	110,013
2021-06-14	188.00	188.00	187.00	187.00	105,502
2021-06-11	186.50	187.50	185.00	186.00	216,707
2021-06-10	186.00	187.50	186.00	187.50	100,444
2021-06-09	187.00	187.00	184.00	187.00	306,420
2021-06-08	186.00	187.50	186.00	187.00	298,974
2021-06-07	186.00	187.50	184.50	187.50	95,755
2021-06-04	188.50	188.50	188.50	186.00	63,260
2021-06-03	188.00	188.00	185.00	186.00	257,315
2021-06-02	185.00	185.00	185.00	186.00	383,432
2021-06-01	188.00	188.00	184.00	185.00	245,672
2021-05-28	189.00	189.00	184.00	187.50	104,434
2021-05-27	191.00	191.00	187.50	187.50	102,303
2021-05-26	192.00	192.00	186.50	190.75	102,472
2021-05-25	190.50	190.50	190.00	191.75	208,293
2021-05-24	189.00	192.00	189.00	192.00	80,268
2021-05-21	188.00	190.00	188.00	189.00	1,067,775
2021-05-20	189.00	189.00	187.00	190.50	267,299
2021-05-19	190.00	190.00	190.00	189.00	104,313
2021-05-18	191.50	191.50	190.50	191.25	101,552
2021-05-17	194.50	195.00	192.00	192.00	122,571
2021-05-14	194.00	194.00	194.00	196.50	111,204
2021-05-13	194.00	194.50	190.00	191.50	171,911
2021-05-12	198.50	198.50	193.50	193.50	137,035
2021-05-11	197.00	197.00	196.50	198.25	68,762
2021-05-10	203.00	203.00	200.00	200.75	135,233
2021-05-07	203.00	203.00	201.00	201.50	103,799
2021-05-06	201.50	201.50	201.00	201.00	84,635
2021-05-05	198.75	201.50	198.75	201.50	114,304
2021-05-04	200.00	200.00	198.00	198.75	199,598
2021-04-30	200.00	200.00	198.00	198.00	91,325
2021-04-29	200.00	200.00	199.00	199.50	83,009
2021-04-28	200.00	200.00	197.00	198.75	406,456
2021-04-27	198.50	198.50	198.50	199.00	132,250
2021-04-26	199.00	199.00	199.00	199.50	197,420
2021-04-23	198.00	198.00	198.00	199.00	98,919
2021-04-22	198.50	199.00	198.50	199.25	195,361
2021-04-21	196.50	198.00	195.50	195.50	111,969
2021-04-20	200.00	200.00	197.00	196.75	92,232
2021-04-19	202.00	202.00	199.00	200.00	250,232
2021-04-16	200.00	202.00	200.00	202.00	338,922
2021-04-15	198.00	201.00	198.00	200.50	211,816
2021-04-14	198.50	200.00	198.00	199.25	230,964
2021-04-13	195.00	198.00	195.00	198.00	206,680
2021-04-12	195.50	196.50	193.00	195.00	200,643
2021-04-09	194.00	195.50	194.00	194.00	198,496
2021-04-08	193.00	195.00	193.00	195.00	260,854
2021-04-07	191.50	195.00	191.50	191.25	293,342
2021-04-06	194.00	194.00	189.00	188.25	299,845
2021-04-01	191.00	191.00	188.50	189.25	226,607
2021-03-31	192.00	192.00	190.50	190.50	191,748
2021-03-30	188.00	195.00	188.00	192.00	135,513
2021-03-29	187.50	188.00	187.00	188.00	185,726
2021-03-26	186.00	186.00	186.00	186.00	216,482
2021-03-25	186.00	186.00	186.00	185.50	138,830
2021-03-24	187.00	187.50	186.50	186.25	376,618
2021-03-23	187.00	188.50	185.00	185.00	305,690
2021-03-22	184.00	189.00	184.00	186.50	274,533
2021-03-19	183.00	186.00	183.00	186.00	109,334
2021-03-18	183.00	188.00	183.00	185.75	131,480
2021-03-17	183.50	186.00	183.50	185.00	223,064
2021-03-16	188.00	191.00	186.50	186.50	189,536
2021-03-15	187.50	188.00	184.00	185.75	191,368
2021-03-12	186.00	186.50	185.00	186.00	306,990
2021-03-11	183.50	190.50	183.50	190.50	501,337
2021-03-10	180.00	186.00	180.00	185.00	223,063
2021-03-09	176.00	183.00	176.00	180.50	550,609
2021-03-08	170.50	176.50	170.50	175.00	134,973
2021-03-05	169.50	172.00	169.50	171.25	169,071
2021-03-04	168.00	171.00	168.00	172.00	190,397
2021-03-03	172.50	172.50	172.00	172.50	180,751
2021-03-02	168.50	174.00	168.50	174.00	185,487
2021-03-01	169.00	172.00	168.50	172.25	253,457
2021-02-26	168.00	169.50	167.50	168.75	113,868
2021-02-25	170.00	170.00	169.00	170.00	147,736
2021-02-24	168.00	171.00	167.00	170.50	134,924
2021-02-23	171.50	171.50	167.50	167.50	140,886
2021-02-22	171.50	172.50	170.00	170.00	250,253
2021-02-19	175.00	175.00	173.00	173.00	162,171
2021-02-18	175.50	175.50	171.50	172.00	270,232
2021-02-17	172.50	172.50	171.00	172.00	90,320
2021-02-16	175.00	177.50	173.00	174.00	132,114
2021-02-15	174.00	174.00	172.50	172.50	187,275
2021-02-12	173.50	174.00	171.00	174.00	99,200
2021-02-11	175.00	175.00	173.00	173.00	151,687
2021-02-10	172.50	172.50	170.75	170.75	82,781
2021-02-09	171.00	173.50	171.00	172.50	123,202
2021-02-08	170.50	171.00	170.00	171.00	140,872
2021-02-05	169.00	170.00	169.00	170.00	100,804
2021-02-04	167.00	167.50	167.00	167.75	495,584
2021-02-03	168.50	168.50	166.50	167.00	118,995
2021-02-02	167.50	168.00	166.00	166.75	290,402
2021-02-01	162.00	165.00	161.50	165.50	191,368
2021-01-29	165.00	165.00	162.00	163.50	288,899
2021-01-28	169.00	169.00	167.00	165.75	195,045
2021-01-27	170.50	170.50	169.50	169.00	99,949
2021-01-26	173.00	173.00	170.00	170.00	129,223
2021-01-25	173.50	175.00	172.00	172.00	180,042
2021-01-22	171.00	174.50	171.00	172.75	143,271
2021-01-21	172.00	174.50	172.00	174.50	132,774
2021-01-20	171.50	174.00	171.50	174.00	478,499
2021-01-19	169.50	170.00	169.50	170.25	303,467
2021-01-18	168.00	168.00	168.00	169.50	188,774
2021-01-15	168.50	168.50	168.00	168.75	169,642
2021-01-14	170.00	170.00	170.00	169.75	209,057
2021-01-13	169.00	169.00	169.00	169.00	173,869
2021-01-12	167.00	168.50	167.00	168.00	241,078
2021-01-11	167.50	168.00	167.50	168.25	335,209
2021-01-08	166.00	169.50	165.50	167.50	287,166
2021-01-07	167.50	169.50	166.00	166.50	232,438
2021-01-06	168.00	168.00	166.00	167.00	236,750
2021-01-05	164.50	166.00	164.50	165.50	89,084
2021-01-04	165.50	166.50	165.00	165.00	90,703
2020-12-31	166.50	166.50	166.00	165.75	94,478
2020-12-30	167.50	167.50	166.00	166.00	207,152
2020-12-29	167.50	169.50	167.00	168.75	208,059
2020-12-24	166.00	166.00	165.00	165.50	127,967
2020-12-23	165.00	166.50	164.00	164.50	74,790
2020-12-22	166.00	166.00	165.00	165.75	111,064
2020-12-21	166.00	166.00	163.00	164.00	133,068
2020-12-18	168.00	168.00	166.00	166.50	84,512
2020-12-17	166.50	167.00	166.00	166.50	637,792
2020-12-16	167.00	167.00	165.50	166.25	128,438
2020-12-15	167.00	167.00	165.50	166.25	116,554
2020-12-14	166.50	168.00	165.50	166.50	261,523
2020-12-11	164.00	166.00	163.50	164.50	80,099
2020-12-10	166.50	166.50	164.00	165.00	114,503
2020-12-09	165.00	167.00	165.00	166.50	195,356
2020-12-08	166.00	166.00	166.00	166.00	130,574
2020-12-07	164.50	167.50	164.50	167.25	119,404
2020-12-04	164.00	167.00	164.00	167.00	323,098
2020-12-03	162.50	164.00	162.50	164.00	283,769
2020-12-02	162.00	164.00	161.00	163.50	248,856
2020-12-01	162.00	165.00	162.00	164.00	196,375
2020-11-30	166.50	166.50	162.50	162.50	40,430
2020-11-27	163.00	168.00	162.00	168.00	226,273
2020-11-26	164.50	166.00	162.00	162.00	86,593
2020-11-25	165.00	165.50	165.00	164.75	258,253
2020-11-24	163.00	163.00	163.00	164.75	351,477
2020-11-23	163.50	164.50	163.00	163.00	219,779
2020-11-20	165.00	165.50	164.00	163.50	322,104
2020-11-19	165.00	165.50	163.50	165.50	202,076
2020-11-18	166.50	168.00	164.00	166.00	335,689
2020-11-17	166.50	168.00	162.00	162.50	262,534
2020-11-16	162.50	166.50	162.50	165.75	360,454
2020-11-13	159.50	160.00	159.00	160.00	178,010
2020-11-12	158.00	160.00	158.00	159.25	171,615
2020-11-11	155.00	158.00	155.00	158.00	364,694
2020-11-10	159.00	160.00	153.00	154.00	312,024
2020-11-09	155.00	160.00	155.00	157.00	698,424
2020-11-06	154.00	155.00	153.50	153.50	207,448
2020-11-05	154.00	156.00	153.00	155.00	186,995
2020-11-04	150.00	153.00	150.00	153.00	509,678
2020-11-03	150.00	151.00	149.50	150.00	311,284
2020-11-02	147.00	149.00	147.00	149.00	180,404
2020-10-30	147.00	147.00	144.50	145.50	131,634
2020-10-29	147.00	148.00	145.00	147.00	115,680
2020-10-28	147.50	149.00	147.50	147.00	260,568
2020-10-27	151.50	151.50	150.50	151.00	126,733
2020-10-26	152.00	152.00	149.00	150.50	188,293
2020-10-23	152.00	152.00	150.50	152.00	310,729
2020-10-22	149.50	151.50	147.00	151.50	277,201
2020-10-21	154.00	154.00	151.50	151.00	108,043
2020-10-20	152.00	154.00	151.50	154.00	220,908
2020-10-16	153.50	155.00	153.50	155.00	165,866
2020-10-15	153.50	153.50	152.00	152.75	194,278
2020-10-14	157.00	158.50	154.00	155.00	217,601
2020-10-13	156.00	156.50	156.00	156.25	143,894
2020-10-12	151.50	156.00	151.50	156.00	158,150
2020-10-09	153.50	154.00	153.50	154.00	227,432
2020-10-08	153.00	153.50	153.00	153.50	178,554
2020-10-07	150.00	152.00	150.00	152.00	124,785
2020-10-06	152.50	152.50	152.00	152.00	121,899
2020-10-05	152.00	152.50	151.00	152.00	182,314
2020-10-02	149.00	149.50	148.00	149.50	168,999
2020-10-01	152.00	152.50	146.50	151.00	158,349
2020-09-30	150.00	150.50	148.50	150.00	45,183
2020-09-29	150.00	151.00	149.50	151.00	125,550
2020-09-28	152.50	152.50	146.00	151.50	197,043
2020-09-25	148.00	150.50	148.00	150.50	176,341
2020-09-24	149.00	149.50	147.00	149.50	281,897
2020-09-23	152.50	153.00	150.50	150.50	200,840
2020-09-22	150.50	151.00	150.00	151.00	268,467
2020-09-21	152.00	152.00	149.00	149.00	115,072
2020-09-18	153.50	155.50	153.00	155.50	380,122
2020-09-17	154.00	154.00	154.00	155.25	89,169
2020-09-16	153.50	157.00	153.00	155.00	251,998
2020-09-15	156.00	157.00	155.50	157.00	177,552
2020-09-14	152.00	155.00	152.00	155.00	218,546
2020-09-11	154.00	154.00	150.50	153.50	328,119
2020-09-10	148.50	154.50	146.00	151.25	111,925
2020-09-09	151.00	152.00	151.00	151.25	49,824
2020-09-08	150.00	151.00	149.00	149.00	87,755
2020-09-07	147.00	151.50	146.50	150.00	219,608
2020-09-04	149.50	151.50	147.00	147.00	176,913
2020-09-03	152.00	152.50	147.50	147.50	232,054
2020-09-02	152.50	152.50	152.00	151.75	251,754
2020-09-01	157.00	157.00	152.00	153.00	83,761
2020-08-28	160.00	160.00	152.50	155.50	99,315
2020-08-27	160.00	160.50	153.00	153.75	316,251
2020-08-26	161.50	161.50	160.00	161.00	77,368
2020-08-25	161.50	161.50	161.50	161.25	87,791
2020-08-24	161.00	161.00	161.00	161.50	82,526
2020-08-21	163.00	163.00	159.00	160.50	44,825
2020-08-20	160.00	160.00	159.75	159.75	41,167
2020-08-19	161.00	163.00	158.00	160.00	132,351
2020-08-18	163.50	163.50	157.50	158.50	224,737
2020-08-17	162.00	163.00	160.00	161.25	81,225
2020-08-14	162.00	162.00	160.00	159.50	525,603
2020-08-13	158.00	162.00	158.00	159.75	83,448
2020-08-12	161.00	162.00	159.00	161.25	179,798
2020-08-11	160.00	161.00	159.00	160.25	165,482
2020-08-10	155.00	159.50	155.00	159.25	166,983
2020-08-07	160.00	160.00	155.00	157.25	211,761
2020-08-06	159.50	159.50	156.00	158.00	218,945
2020-08-05	159.50	159.50	158.00	159.00	207,235
2020-08-04	157.50	158.00	157.00	158.75	112,105
2020-08-03	159.50	159.50	155.00	158.00	114,905
2020-07-31	155.50	156.00	154.00	154.50	97,816
2020-07-30	155.50	158.50	154.00	156.50	78,272
2020-07-29	158.50	160.00	158.50	156.50	69,305
2020-07-28	158.50	158.50	155.50	155.75	39,643
2020-07-27	158.50	158.50	156.00	156.75	122,410
2020-07-24	154.50	158.00	154.50	157.50	73,372
2020-07-23	158.50	158.50	157.00	159.00	67,417
2020-07-22	159.50	159.50	157.50	158.75	178,016
2020-07-21	157.00	159.50	157.00	158.50	130,743
2020-07-20	160.00	160.00	155.50	157.75	35,436
2020-07-17	162.50	162.50	156.50	157.75	102,702
2020-07-16	163.50	163.50	154.50	158.50	37,544
2020-07-15	156.50	163.00	156.50	159.25	84,462
2020-07-14	156.50	160.00	156.00	156.75	113,802
2020-07-13	154.50	156.50	154.50	158.00	75,009
2020-07-10	154.50	159.50	154.50	157.00	98,065
2020-07-09	156.00	158.00	156.00	158.25	147,464
2020-07-08	157.00	157.50	154.50	155.75	84,938
2020-07-07	158.00	158.00	157.00	156.75	87,431
2020-07-06	160.00	160.50	159.00	159.75	156,816
2020-07-03	160.00	160.00	154.50	158.00	138,841
2020-07-02	153.00	159.50	153.00	157.25	75,166
2020-07-01	156.50	156.50	155.00	155.75	100,868
2020-06-30	152.50	159.50	152.50	151.25	152,106
2020-06-29	155.00	156.00	150.50	156.00	299,927
2020-06-26	156.00	159.00	156.00	156.25	127,466
2020-06-25	156.00	156.00	151.00	155.50	144,928
2020-06-24	157.00	157.00	153.50	155.75	63,607
2020-06-23	154.00	158.50	154.00	155.75	196,889
2020-06-22	158.00	158.00	154.00	155.75	225,086
2020-06-19	156.50	158.00	155.00	155.25	126,443
2020-06-18	156.00	156.00	153.00	154.75	111,147
2020-06-17	155.00	155.00	149.00	153.00	268,420
2020-06-16	157.00	157.50	150.00	153.00	258,794
2020-06-15	153.50	153.50	146.50	152.25	111,711
2020-06-12	153.00	157.00	152.00	155.50	299,157
2020-06-11	162.00	162.00	153.00	156.25	221,156
2020-06-10	159.00	165.00	159.00	159.75	238,935
2020-06-09	166.00	166.00	162.50	162.75	114,699
2020-06-08	165.50	165.50	161.00	164.75	99,992
2020-06-05	163.50	164.50	163.00	164.00	170,580
2020-06-04	164.00	164.00	157.00	160.25	83,291
2020-06-03	157.00	164.00	157.00	160.75	62,428
2020-06-02	157.00	164.00	157.00	158.00	136,739
2020-06-01	162.50	164.00	161.00	159.75	219,162
2020-05-29	162.50	162.50	156.00	161.25	99,002
2020-05-28	162.00	163.00	159.50	161.25	206,112
2020-05-27	158.00	159.50	156.50	154.25	157,312
2020-05-26	155.50	156.50	153.50	154.25	123,305
2020-05-22	151.00	154.00	151.00	152.50	42,861
2020-05-21	153.50	154.00	151.50	152.50	38,862
2020-05-20	156.00	156.00	150.00	153.50	324,355
2020-05-19	158.00	158.00	154.50	155.25	99,924
2020-05-18	154.50	156.50	153.00	156.50	121,167
2020-05-15	151.00	152.00	148.50	151.50	125,539
2020-05-14	151.50	151.50	146.50	149.25	232,724
2020-05-13	156.00	158.50	151.00	154.25	169,074
2020-05-12	160.00	163.00	158.50	160.75	193,633
2020-05-11	157.50	159.50	153.50	158.50	127,927
2020-05-07	158.50	158.50	152.00	155.25	142,793
2020-05-06	154.50	157.00	154.50	153.50	116,843
2020-05-05	158.50	158.50	155.50	153.75	232,787
2020-05-04	153.50	154.00	150.50	151.50	202,024
2020-05-01	160.00	160.00	151.50	153.50	203,999
2020-04-30	160.00	160.00	158.00	156.75	216,555
2020-04-29	158.50	158.50	154.00	156.75	206,393
2020-04-28	157.00	157.00	154.50	153.25	251,438
2020-04-27	156.50	156.50	154.00	153.25	84,082
2020-04-24	152.00	152.00	145.50	148.75	89,837
2020-04-23	152.50	152.50	152.50	151.50	98,856
2020-04-22	146.00	151.50	146.00	148.50	145,490
2020-04-21	151.50	151.50	145.50	148.50	115,109
2020-04-20	150.00	150.00	148.00	151.00	125,981
2020-04-17	156.50	156.50	148.00	152.00	255,029
2020-04-16	149.00	150.00	147.00	151.75	124,008
2020-04-15	153.50	153.50	146.50	148.75	272,849
2020-04-14	150.00	153.00	150.00	152.00	318,855
2020-04-09	149.50	155.00	146.50	152.00	178,087
2020-04-08	149.50	151.00	146.50	150.50	208,675
2020-04-07	151.50	155.00	151.50	143.50	395,494
2020-04-06	138.50	143.50	138.50	133.75	238,768
2020-04-03	132.00	132.00	132.00	134.25	31,298
2020-04-03	132.00	135.00	131.50	133.75	222,101
2020-04-02	139.00	139.00	133.00	134.25	374,291
2020-04-02	139.00	139.00	133.00	137.25	238,229
2020-04-01	137.00	140.00	135.00	135.00	172,589
2020-04-01	137.00	140.00	136.50	141.50	112,516
2020-03-31	139.00	145.00	139.00	139.50	135,635
2020-03-30	138.00	138.00	132.50	134.50	244,749
2020-03-27	137.50	137.50	136.50	137.25	105,138
2020-03-26	135.00	135.00	131.00	133.00	110,964
2020-03-25	130.00	142.00	130.00	125.75	260,215
2020-03-24	113.50	120.50	113.50	113.00	161,074
2020-03-23	119.50	120.00	109.00	125.75	387,294
2020-03-20	130.00	131.00	129.00	125.75	72,412
2020-03-19	128.00	133.50	128.00	131.75	108,206
2020-03-18	139.00	139.00	139.00	139.50	23,006
2020-03-17	135.00	136.50	130.00	138.25	278,107
2020-03-16	140.00	140.00	127.50	144.00	326,694
2020-03-13	146.00	148.00	146.00	142.50	141,388
2020-03-12	150.50	150.50	145.50	155.25	160,216
2020-03-11	156.00	156.00	154.75	154.75	121,408
2020-03-10	161.00	161.00	152.50	154.75	339,196
2020-03-09	157.00	157.00	150.00	160.75	99,932
2020-03-06	166.50	166.50	158.00	160.75	289,374
2020-03-05	169.00	171.00	168.50	172.25	219,087
2020-03-04	172.50	172.50	171.00	169.75	323,892
2020-03-03	180.50	180.50	171.50	169.75	364,144
2020-02-28	164.00	164.00	153.50	170.00	514,594
2020-02-27	173.50	173.50	167.50	176.00	484,124
2020-02-26	175.00	176.00	172.00	179.25	268,817
2020-02-25	187.00	187.00	180.50	186.25	300,377
2020-02-24	187.50	187.50	186.00	192.75	225,608
2020-02-21	192.50	192.50	192.00	192.75	97,609
2020-02-20	193.00	194.00	192.00	193.25	129,187
2020-02-19	193.00	193.00	192.50	192.75	96,919
2020-02-18	193.50	193.50	192.00	193.00	138,365
2020-02-17	194.00	194.00	191.50	192.75	82,379
2020-02-14	192.50	193.50	191.00	192.50	126,996
2020-02-13	192.50	192.50	191.00	193.00	175,709
2020-02-12	192.50	194.50	192.50	193.50	142,703
2020-02-11	193.00	193.00	192.00	193.50	131,122
2020-02-10	192.00	192.00	192.00	193.25	99,981
2020-02-07	192.50	192.50	192.00	193.25	103,951
2020-02-06	192.50	193.00	192.50	194.00	226,259
2020-02-05	190.50	192.00	189.50	191.50	174,624
2020-02-04	190.00	191.00	190.00	189.75	256,611
2020-02-03	188.00	190.50	188.00	189.00	111,793
2020-01-31	190.50	190.50	186.50	190.50	140,010
2020-01-30	193.00	193.00	189.50	190.50	54,061
2020-01-29	192.50	192.50	190.50	191.00	48,161
2020-01-28	191.00	191.00	191.00	192.00	182,285
2020-01-27	191.50	191.50	188.50	189.75	166,023
2020-01-24	194.00	194.00	192.00	192.50	67,967
2020-01-23	195.00	195.00	195.00	192.25	74,039
2020-01-22	196.00	196.00	193.00	194.00	84,666
2020-01-21	195.50	195.50	194.00	194.75	147,523
2020-01-20	196.50	196.50	195.50	196.00	163,063
2020-01-17	195.50	195.50	194.50	194.75	119,204
2020-01-16	194.50	195.00	194.00	193.25	101,326
2020-01-15	194.00	194.50	194.00	193.25	83,912
2020-01-14	194.00	194.50	194.00	193.25	139,541
2020-01-13	192.50	194.50	192.00	193.25	171,115
2020-01-10	192.50	193.00	192.50	192.00	84,521
2020-01-09	192.50	192.50	191.00	191.50	168,227
2020-01-08	192.00	192.00	191.00	190.75	83,604
2020-01-07	190.50	190.50	190.50	190.50	172,125
2020-01-06	190.50	190.50	190.25	190.25	65,092
2020-01-03	190.00	192.00	189.00	190.50	125,074
2020-01-02	193.00	193.00	193.00	191.50	40,527
2019-12-31	191.25	191.25	191.00	191.00	7,115
2019-12-30	191.00	192.50	191.00	191.25	142,104
2019-12-27	191.50	191.50	190.75	190.75	58,879
2019-12-24	191.00	191.50	191.00	191.50	17,951
2019-12-23	191.50	191.50	191.50	191.00	75,720
2019-12-20	189.50	191.00	189.50	190.25	144,177
2019-12-19	188.50	189.75	188.50	189.75	86,668
2019-12-18	188.50	188.50	188.50	188.50	71,152
2019-12-17	189.00	189.00	189.00	188.50	182,244
2019-12-16	186.50	186.50	186.50	187.50	86,227
2019-12-13	187.50	189.50	186.00	186.00	214,693
2019-12-12	186.00	188.50	186.00	187.50	114,916
2019-12-11	186.00	188.00	186.00	186.75	50,137
2019-12-10	186.00	187.00	185.50	187.00	128,027
2019-12-09	186.50	188.00	186.50	186.75	133,808
2019-12-06	187.00	187.00	186.00	186.25	97,355
2019-12-05	185.25	185.25	185.25	185.25	36,387
2019-12-04	184.50	184.50	184.50	185.25	133,397
2019-12-03	188.00	189.00	184.50	185.75	161,793
2019-12-02	190.00	191.00	189.00	188.75	151,788
2019-11-29	191.00	191.00	191.00	191.25	64,974
2019-11-28	191.00	191.00	190.50	191.75	100,564
2019-11-27	194.00	194.00	192.00	193.25	138,045
2019-11-26	191.50	192.75	191.50	192.75	121,649
2019-11-25	191.50	191.50	191.50	192.25	241,535
2019-11-22	189.50	190.75	189.50	190.75	72,360
2019-11-21	190.00	190.00	189.50	189.50	351,287
2019-11-20	193.00	193.00	190.00	190.00	385,271
2019-11-19	193.50	193.50	193.50	192.75	125,657
2019-11-18	192.00	193.00	192.00	193.00	69,215
2019-11-15	192.50	192.50	192.00	192.00	84,936
2019-11-14	192.50	192.50	192.50	191.25	46,864
2019-11-13	190.50	190.50	190.50	191.25	242,506
2019-11-12	191.00	191.00	191.00	191.00	63,483
2019-11-11	190.00	190.50	190.00	190.50	61,114
2019-11-08	189.00	189.00	188.50	190.00	202,628
2019-11-07	189.00	189.00	189.00	189.25	89,540
2019-11-06	188.50	188.50	188.50	188.25	92,580
2019-11-05	190.00	190.00	188.00	189.00	154,911
2019-11-04	188.00	189.50	188.00	188.75	103,959
2019-11-01	188.00	188.00	186.00	186.50	158,607
2019-10-31	185.50	186.50	185.50	186.50	141,233
2019-10-30	186.50	186.50	185.50	186.00	101,616
2019-10-29	187.00	187.00	187.00	186.50	93,578
2019-10-28	184.50	187.50	184.50	186.50	57,720
2019-10-25	185.50	186.00	185.50	185.25	204,722
2019-10-24	187.00	187.00	185.00	185.50	191,256
2019-10-23	186.00	186.00	186.00	185.50	63,344
2019-10-22	185.00	186.00	185.00	185.50	197,036
2019-10-21	183.00	183.00	183.00	183.00	13,653
2019-10-18	184.00	184.00	183.00	183.00	54,941
2019-10-17	183.50	185.00	183.50	184.00	73,054
2019-10-16	182.25	182.50	182.25	182.50	96,556
2019-10-15	183.50	183.50	183.50	182.25	91,054
2019-10-14	182.50	184.00	182.50	181.75	108,139
2019-10-11	182.50	182.50	182.50	181.75	159,528
2019-10-10	184.50	184.50	184.50	183.75	40,590
2019-10-09	184.50	185.50	182.00	183.75	151,059
2019-10-08	184.50	184.50	184.50	184.25	52,939
2019-10-07	184.00	185.50	184.00	183.75	178,587
2019-10-04	180.00	183.50	180.00	183.00	50,337
2019-10-03	182.00	184.00	181.00	182.25	114,634
2019-10-02	190.50	190.50	184.00	185.00	145,935
2019-10-01	192.00	193.00	190.00	191.00	53,575
2019-09-30	190.50	190.50	190.00	190.75	124,280
2019-09-27	192.50	194.00	192.50	191.75	186,506
2019-09-26	190.50	190.50	190.00	190.75	159,102
2019-09-25	190.00	190.00	190.00	190.25	125,343
2019-09-24	191.50	191.50	191.00	190.50	81,701
2019-09-23	191.00	191.00	191.00	192.00	58,193
2019-09-20	187.50	187.50	187.50	192.00	51,226
2019-09-19	191.00	191.00	190.00	192.50	50,852
2019-09-18	191.00	194.50	191.00	192.75	79,291
2019-09-17	191.00	191.00	191.00	190.75	62,788
2019-09-16	192.00	194.00	192.00	192.75	48,655
2019-09-13	193.00	193.00	192.00	192.00	220,454
2019-09-12	194.00	194.00	192.50	193.00	153,337
2019-09-11	191.00	191.00	191.00	192.00	149,709
2019-09-10	190.50	190.50	190.00	190.25	71,951
2019-09-09	191.50	194.00	190.00	189.50	107,510
2019-09-06	191.50	194.00	191.00	191.75	90,177
2019-09-05	191.00	191.00	191.00	192.25	146,796
2019-09-04	191.00	191.50	191.00	191.50	17,453
2019-09-03	190.50	191.50	190.50	190.50	65,388
2019-09-02	192.00	193.00	190.00	191.00	40,034
2019-08-30	192.00	194.00	191.50	189.75	37,748
2019-08-29	192.00	192.00	190.00	191.50	143,160
2019-08-28	192.00	192.00	191.00	191.50	91,680
2019-08-27	189.00	190.50	189.00	190.25	84,434
2019-08-23	189.00	189.00	187.50	187.50	102,904
2019-08-22	187.00	189.00	185.50	187.50	125,430
2019-08-21	188.00	188.50	188.00	188.50	98,015
2019-08-20	187.00	187.00	187.00	186.50	77,958
2019-08-19	185.00	187.50	185.00	187.00	73,479
2019-08-16	182.00	182.00	182.00	183.25	122,774
2019-08-15	193.00	193.00	178.50	183.25	253,429
2019-08-14	191.00	191.00	191.00	191.25	19,883
2019-08-13	193.50	193.50	190.00	193.00	224,341
2019-08-12	195.50	195.50	195.00	194.50	97,946
2019-08-09	195.00	195.00	194.00	195.25	154,675
2019-08-08	195.50	196.50	195.50	196.50	72,497
2019-08-07	194.50	195.50	194.50	195.00	116,794
2019-08-06	193.50	195.00	193.50	194.00	173,779
2019-08-05	195.00	197.50	194.50	194.00	149,890
2019-08-02	201.00	201.00	200.00	199.00	62,869
2019-08-01	201.00	204.00	200.00	203.00	124,220
2019-07-31	201.00	201.00	199.00	199.50	165,663
2019-07-30	202.00	202.00	202.00	200.25	83,901
2019-07-29	194.50	199.00	194.50	197.25	102,287
2019-07-26	192.00	192.00	192.00	193.75	134,351
2019-07-25	192.00	195.00	192.00	193.25	138,687
2019-07-24	191.50	193.50	191.50	193.00	191,837
2019-07-23	191.00	191.50	191.00	191.75	237,781
2019-07-22	190.00	190.50	189.50	191.50	175,681
2019-07-19	190.50	191.00	189.50	191.00	136,346
2019-07-18	194.00	194.00	191.00	192.50	84,300
2019-07-17	194.50	194.50	191.00	192.00	312,188
2019-07-16	191.00	192.50	191.00	192.25	70,829
2019-07-15	192.00	192.00	190.50	191.25	216,753
2019-07-12	192.00	192.50	189.00	191.25	387,397
2019-07-11	190.00	193.00	189.50	190.25	572,478
2019-07-10	189.00	189.00	189.00	189.75	70,173
2019-07-09	189.00	189.25	189.00	189.25	67,860
2019-07-08	188.75	189.00	188.75	189.00	100,473
2019-07-05	189.00	189.00	189.00	188.75	61,888
2019-07-04	189.50	190.00	189.50	189.50	85,465
2019-07-03	188.50	188.50	188.50	189.25	61,386
2019-07-02	188.50	188.50	188.50	187.50	163,291
2019-07-01	184.50	186.75	184.50	186.75	199,559
2019-06-28	182.00	182.50	182.00	184.50	69,927
2019-06-27	184.50	185.00	182.00	184.50	118,724
2019-06-26	184.50	186.50	184.50	186.50	92,484
2019-06-25	184.50	184.50	184.50	186.50	85,766
2019-06-24	188.50	188.50	188.50	187.75	130,737
2019-06-21	185.00	187.00	185.00	187.50	45,953
2019-06-20	188.00	188.00	188.00	187.50	73,237
2019-06-19	187.00	188.00	187.00	185.75	121,885
2019-06-18	182.50	182.50	182.50	185.00	252,888
2019-06-17	182.25	182.75	182.25	182.75	55,916
2019-06-14	181.00	181.00	181.00	182.25	207,331
2019-06-13	182.50	182.50	182.50	181.50	71,202
2019-06-12	182.00	183.50	181.50	182.25	53,546
2019-06-11	182.50	183.00	182.00	182.50	92,172
2019-06-10	183.50	183.50	183.50	182.75	139,455
2019-06-07	180.00	180.00	180.00	180.50	88,997
2019-06-06	178.00	179.75	178.00	179.75	74,428
2019-06-05	177.00	180.00	177.00	178.00	345,620
2019-06-04	175.50	176.00	175.50	176.00	147,869
2019-06-03	175.00	175.00	175.00	175.50	163,697
2019-05-31	177.00	177.00	177.00	178.75	37,236
2019-05-30	177.75	178.75	177.75	178.75	67,100
2019-05-29	179.25	179.25	177.75	177.75	88,685
2019-05-28	179.25	179.25	179.25	179.25	54,278
2019-05-24	179.50	179.50	179.25	179.25	47,873
2019-05-23	181.50	181.50	179.50	179.50	90,452
2019-05-22	180.00	181.50	180.00	181.50	76,753
2019-05-21	180.00	180.00	180.00	180.75	169,660
2019-05-20	180.00	182.00	179.00	179.75	82,114
2019-05-17	180.00	180.00	180.00	181.00	132,023
2019-05-16	178.25	178.75	178.25	178.75	72,333
2019-05-15	177.50	178.00	177.50	178.25	86,538
2019-05-14	175.50	175.50	175.00	176.50	138,760
2019-05-13	177.00	177.00	177.00	176.75	221,493
2019-05-10	179.00	179.00	179.00	177.25	24,874
2019-05-09	178.50	178.50	178.00	178.75	111,370
2019-05-08	178.00	179.00	178.00	180.25	221,831
2019-05-07	178.50	178.50	178.50	179.75	92,533
2019-05-03	181.00	181.00	180.00	180.50	166,894
2019-05-02	180.00	180.00	180.00	179.75	101,564
2019-05-01	180.00	182.00	180.00	181.00	89,100
2019-04-30	180.00	181.50	180.00	181.00	96,946

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735