BSD.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-06-01	26.80	26.80	26.80	28.00	258
2021-05-31	28.50	28.50	28.50	28.50	0
2021-05-28	30.00	30.00	27.00	28.50	7,080
2021-05-27	31.00	31.00	28.00	29.50	347,215
2021-05-26	31.00	31.00	28.00	29.50	15,144
2021-05-25	28.00	28.00	28.00	29.50	89,971
2021-05-24	29.00	29.00	29.00	29.00	12,887
2021-05-21	30.00	30.00	30.00	29.00	404
2021-05-20	29.20	29.20	29.20	29.50	44,368
2021-05-19	30.00	30.00	30.00	29.10	2,370
2021-05-18	28.20	28.20	28.20	29.10	1,000
2021-05-17	29.60	29.60	29.60	28.60	21,389
2021-05-14	28.20	28.20	28.20	28.60	4,161
2021-05-13	28.40	28.40	28.00	29.00	10,026
2021-05-12	31.00	31.00	29.00	30.00	13,656
2021-05-11	29.00	30.00	29.00	30.00	3,922
2021-05-10	29.00	29.00	29.00	29.50	110,243
2021-05-07	30.00	30.00	29.00	29.50	127,072
2021-05-06	29.00	29.00	29.00	29.50	14,076
2021-05-05	30.00	30.00	30.00	29.50	10,429
2021-05-04	30.00	30.00	29.00	30.00	40,282
2021-05-03	29.00	29.00	29.00	29.00	0
2021-04-30	28.00	30.00	28.00	29.00	556
2021-04-29	28.00	28.00	28.00	29.00	410
2021-04-28	30.00	30.00	30.00	29.00	30,050
2021-04-27	28.00	30.00	28.00	29.00	4,165
2021-04-26	30.00	30.00	30.00	29.00	230
2021-04-23	28.00	30.00	28.00	29.00	732
2021-04-22	31.00	31.00	31.00	29.00	14,709
2021-04-21	31.00	31.00	28.20	30.00	5,318
2021-04-20	30.00	30.00	30.00	30.50	382
2021-04-19	30.00	30.00	30.00	30.50	2,247
2021-04-16	32.50	32.50	32.50	32.50	16
2021-04-15	30.00	30.00	30.00	32.50	9,847
2021-04-14	33.00	33.00	33.00	31.50	328
2021-04-13	30.00	30.00	30.00	31.50	8,000
2021-04-12	31.50	31.50	31.50	31.50	7,310
2021-04-09	30.00	30.00	30.00	31.50	270
2021-04-08	30.00	30.00	30.00	31.50	1,100
2021-04-07	30.00	30.00	30.00	31.50	416
2021-04-06	30.00	32.00	30.00	31.50	22,350
2021-04-05	31.50	31.50	31.50	31.50	0
2021-04-02	31.50	31.50	31.50	31.50	0
2021-04-01	31.70	31.70	31.50	31.50	0
2021-03-31	30.40	33.00	30.40	31.70	12,075
2021-03-30	34.00	34.00	34.00	32.00	6
2021-03-29	34.00	34.00	30.40	32.20	33
2021-03-26	30.40	30.40	30.40	32.20	3,504
2021-03-25	32.00	32.20	32.00	32.20	0
2021-03-24	30.40	30.40	30.40	32.00	1,125
2021-03-23	30.40	34.00	30.40	32.00	782
2021-03-22	32.70	32.70	32.20	32.20	13,341
2021-03-19	32.50	32.70	32.50	32.70	6,259
2021-03-18	35.00	35.00	35.00	32.50	3
2021-03-17	36.00	36.00	30.40	33.20	2,879
2021-03-16	33.00	33.00	30.40	33.50	7,452
2021-03-15	37.00	37.00	33.00	33.70	9,404
2021-03-12	36.00	36.00	36.00	35.00	22,395
2021-03-11	30.00	33.00	30.00	34.50	73,848
2021-03-10	30.00	30.00	30.00	30.50	12,629
2021-03-09	30.00	30.00	30.00	31.50	6,036
2021-03-08	33.00	33.00	33.00	31.50	1,307
2021-03-05	30.00	30.00	30.00	31.50	70
2021-03-04	30.00	33.00	30.00	31.50	13
2021-03-03	30.00	30.00	30.00	31.50	9
2021-03-02	33.00	33.00	33.00	31.50	24
2021-03-01	33.00	33.00	33.00	31.50	515
2021-02-26	33.00	33.00	30.00	31.50	536
2021-02-25	33.00	33.00	33.00	31.50	13,110
2021-02-24	31.00	31.00	31.00	34.00	358
2021-02-23	33.00	35.00	30.00	31.00	11,528
2021-02-22	33.00	33.00	33.00	32.00	380
2021-02-19	33.00	33.00	32.00	32.00	5,920
2021-02-18	32.00	32.00	32.00	31.50	21,224
2021-02-17	32.00	33.70	32.00	33.70	0
2021-02-16	33.00	33.00	31.00	32.00	968
2021-02-15	31.60	31.80	31.60	31.90	10,006
2021-02-12	30.00	30.00	30.00	33.40	2,213
2021-02-11	30.00	30.00	30.00	31.00	1,300
2021-02-10	31.00	31.00	30.00	30.50	26,449
2021-02-09	36.80	36.80	32.00	33.00	18,401
2021-02-08	39.00	40.00	33.00	36.70	108,678
2021-02-05	44.60	44.60	44.60	41.30	4,502
2021-02-04	35.00	40.00	35.00	42.30	17,313
2021-02-03	35.00	37.00	35.00	37.00	0
2021-02-02	37.00	37.00	32.00	35.00	91,391
2021-02-01	33.50	36.20	33.50	36.20	0
2021-01-29	31.00	31.00	31.00	33.50	2,774
2021-01-28	31.00	31.00	31.00	31.40	3,800
2021-01-27	34.00	34.00	33.50	33.50	2,200
2021-01-26	31.00	31.00	31.00	34.00	20,007
2021-01-25	35.00	35.00	35.00	36.00	17,090
2021-01-22	35.00	35.00	35.00	36.00	72,237
2021-01-21	31.00	31.00	31.00	34.00	200
2021-01-20	34.00	34.00	34.00	34.00	0
2021-01-19	31.00	31.00	31.00	34.00	20,000
2021-01-18	37.00	37.00	37.00	33.50	13,503
2021-01-15	31.50	35.20	31.50	35.20	0
2021-01-14	32.00	32.00	32.00	31.50	10,000
2021-01-13	37.20	37.20	33.00	32.50	8,363
2021-01-12	33.00	33.00	33.00	35.50	47,611
2021-01-11	33.00	33.00	33.00	35.50	15,000
2021-01-08	35.50	35.50	35.50	35.50	2,325
2021-01-07	36.60	36.60	35.50	35.50	0
2021-01-06	35.20	35.20	35.20	36.60	6,588
2021-01-05	40.00	40.00	35.00	34.50	47,000
2021-01-04	38.00	38.00	38.00	40.00	242
2021-01-01	40.00	40.00	40.00	40.00	0
2020-12-31	40.00	40.00	40.00	40.00	0
2020-12-30	38.00	38.00	38.00	40.00	5,000
2020-12-29	40.00	40.00	40.00	40.00	340
2020-12-28	40.00	40.00	40.00	40.00	0
2020-12-25	40.00	40.00	40.00	40.00	0
2020-12-24	38.00	38.00	38.00	40.00	420
2020-12-23	42.00	42.00	41.00	39.50	2,458
2020-12-22	40.00	40.00	40.00	40.00	44,676
2020-12-21	40.00	40.00	36.00	37.50	3,573
2020-12-18	37.00	37.00	37.00	38.00	26,811
2020-12-17	34.50	34.50	34.50	34.50	142
2020-12-16	34.50	34.50	34.50	34.50	400
2020-12-15	33.00	34.50	33.00	34.50	11,080
2020-12-14	33.00	33.00	33.00	33.00	1
2020-12-11	33.00	33.00	33.00	33.00	0
2020-12-10	33.00	33.00	33.00	33.00	0
2020-12-09	30.00	30.00	30.00	33.00	150
2020-12-08	33.00	33.00	33.00	33.00	1,250
2020-12-07	33.00	33.00	33.00	33.00	0
2020-12-04	33.00	33.00	33.00	33.00	190
2020-12-03	33.50	33.50	33.00	33.00	27
2020-12-02	33.50	33.50	33.50	33.50	1,052
2020-12-01	33.50	33.50	33.50	33.50	877
2020-11-30	34.50	34.50	33.50	33.50	3,419
2020-11-27	34.40	34.50	34.40	34.50	100
2020-11-26	34.40	34.40	34.40	34.40	320
2020-11-25	31.00	31.00	31.00	34.40	2,011
2020-11-24	35.40	35.40	34.40	34.40	4,439
2020-11-23	33.00	33.00	33.00	35.40	1,000
2020-11-20	35.50	35.50	35.50	35.50	252
2020-11-19	35.50	35.50	35.50	35.50	0
2020-11-18	34.00	35.50	34.00	35.50	6,634
2020-11-17	35.00	35.00	35.00	34.00	3,908
2020-11-16	34.00	34.00	34.00	36.00	28,558
2020-11-13	32.00	32.00	32.00	32.00	2,333
2020-11-12	32.00	32.00	32.00	32.00	0
2020-11-11	30.00	30.00	30.00	32.00	1,000
2020-11-10	32.00	32.00	32.00	32.00	253
2020-11-09	32.00	32.00	32.00	32.00	194
2020-11-06	32.00	32.00	32.00	32.00	0
2020-11-05	32.00	32.00	32.00	32.00	1,200
2020-11-04	30.00	30.00	30.00	32.00	1,500
2020-11-03	30.00	30.00	30.00	32.00	4,000
2020-11-02	32.00	32.00	32.00	32.00	0
2020-10-30	32.00	32.00	32.00	32.00	0
2020-10-29	30.00	30.00	30.00	32.00	2,791
2020-10-28	30.00	30.00	30.00	32.00	3,020
2020-10-27	31.00	32.00	31.00	32.00	0
2020-10-26	31.00	31.00	31.00	31.00	0
2020-10-23	31.00	31.00	31.00	31.00	0
2020-10-22	33.00	33.00	31.00	31.00	900
2020-10-21	32.00	32.00	32.00	33.00	9,816
2020-10-20	31.00	31.00	31.00	31.00	0
2020-10-16	32.00	32.00	32.00	32.00	0
2020-10-15	32.00	32.00	32.00	32.00	0
2020-10-14	29.00	29.00	29.00	32.00	8,450
2020-10-13	29.00	29.00	29.00	32.00	1,239
2020-10-12	31.50	31.50	31.50	31.50	6,054
2020-10-09	30.50	31.50	30.50	31.50	145
2020-10-08	30.50	30.50	30.50	30.50	0
2020-10-07	30.50	30.50	30.50	30.50	145
2020-10-06	30.50	30.50	30.50	30.50	0
2020-10-05	30.50	30.50	30.50	30.50	0
2020-10-02	30.50	30.50	30.50	30.50	0
2020-10-01	31.50	31.50	30.50	30.50	0
2020-09-30	31.50	31.50	31.50	31.50	3,603
2020-09-29	30.50	31.50	30.50	31.50	0
2020-09-28	30.50	30.50	30.50	30.50	0
2020-09-25	30.50	30.50	30.50	30.50	0
2020-09-24	30.50	30.50	30.50	30.50	0
2020-09-23	30.50	30.50	30.50	30.50	0
2020-09-22	30.50	30.50	30.50	30.50	0
2020-09-21	32.40	32.40	30.50	30.50	6,900
2020-09-18	32.20	32.40	32.20	32.40	18,390
2020-09-17	31.30	32.20	31.30	32.20	0
2020-09-16	33.00	33.00	33.00	31.30	409,000
2020-09-15	31.30	32.90	31.30	32.90	0
2020-09-14	30.70	31.30	30.70	31.30	2,020
2020-09-11	30.70	30.70	30.70	30.70	75
2020-09-10	30.70	30.70	30.70	30.70	0
2020-09-09	30.30	30.70	30.30	30.70	1,288
2020-09-08	30.30	30.30	30.30	30.30	0
2020-09-07	30.00	30.30	30.00	30.30	0
2020-09-04	30.00	30.00	30.00	30.00	0
2020-09-03	30.00	30.00	30.00	30.00	0
2020-09-02	30.00	30.00	30.00	30.00	0
2020-09-01	30.00	30.00	30.00	30.00	28,590
2020-08-28	32.00	32.00	32.00	32.00	0
2020-08-27	32.00	32.00	32.00	32.00	1,000
2020-08-26	32.00	32.00	32.00	32.00	0
2020-08-25	32.00	32.00	32.00	32.00	11,800
2020-08-24	33.00	33.00	33.00	33.00	0
2020-08-21	33.50	33.50	33.00	33.00	451
2020-08-20	28.00	32.00	28.00	33.50	49,149
2020-08-19	25.00	26.00	25.00	27.00	18,403
2020-08-18	25.00	25.00	25.00	25.00	0
2020-08-17	24.50	25.00	24.50	25.00	0
2020-08-14	25.00	25.00	24.50	24.50	0
2020-08-13	25.00	25.00	25.00	25.00	633
2020-08-12	25.00	25.00	25.00	25.00	2,229
2020-08-11	24.00	26.00	24.00	25.00	22,350
2020-08-10	25.00	25.00	25.00	25.00	168
2020-08-07	24.00	24.00	24.00	25.00	222
2020-08-06	25.00	25.00	25.00	25.00	111
2020-08-05	25.00	25.00	25.00	25.00	1,057
2020-08-04	25.00	25.00	25.00	25.00	48
2020-08-03	24.00	25.00	24.00	25.00	93,641
2020-07-31	24.50	24.50	24.50	24.50	377
2020-07-30	24.50	24.50	24.50	24.50	0
2020-07-29	24.50	24.50	24.50	24.50	0
2020-07-28	24.00	24.00	24.00	24.50	2,035
2020-07-27	24.50	24.50	24.50	24.50	2,928
2020-07-24	24.50	24.50	24.50	24.50	259
2020-07-23	24.50	24.50	24.50	24.50	0
2020-07-22	24.00	24.00	24.00	24.50	2,636
2020-07-21	24.50	24.50	24.50	24.50	0
2020-07-20	24.50	24.50	24.50	24.50	0
2020-07-17	24.50	24.50	24.50	24.50	0
2020-07-16	25.00	25.00	25.00	24.50	2,000
2020-07-15	25.00	25.00	25.00	24.50	2,351
2020-07-14	24.50	24.50	24.50	24.50	0
2020-07-13	24.50	24.50	24.50	24.50	334
2020-07-10	24.50	24.50	24.50	24.50	0
2020-07-09	24.50	24.50	24.50	24.50	0
2020-07-08	24.60	24.60	24.60	24.50	870,749
2020-07-07	24.50	24.50	24.50	24.50	0
2020-07-06	24.50	24.50	24.50	24.50	0
2020-07-03	24.50	24.50	24.50	24.50	4,660
2020-07-02	24.50	24.50	24.50	24.50	0
2020-07-01	25.00	25.00	25.00	24.50	5,000
2020-06-30	24.00	24.00	24.00	24.50	285
2020-06-29	24.50	24.50	24.50	24.50	0
2020-06-26	24.00	24.00	24.00	24.50	40
2020-06-25	24.00	24.00	24.00	24.50	1,859
2020-06-24	24.00	24.00	24.00	24.50	13,500
2020-06-23	24.50	24.50	24.50	24.50	10,453
2020-06-22	24.50	24.50	24.50	24.50	153
2020-06-19	24.50	24.50	24.50	24.50	0
2020-06-18	24.50	24.50	24.50	24.50	0
2020-06-17	24.50	24.50	24.50	24.50	0
2020-06-16	24.50	24.50	24.50	24.50	0
2020-06-15	24.50	24.50	24.50	24.50	0
2020-06-12	24.50	24.50	24.50	24.50	4,980
2020-06-11	24.00	24.00	24.00	24.50	40,091
2020-06-10	24.00	24.50	24.00	24.50	2,000
2020-06-09	24.00	24.00	24.00	24.00	0
2020-06-08	23.00	23.00	23.00	24.00	1,176
2020-06-05	23.00	23.00	23.00	24.00	282
2020-06-04	24.00	24.00	24.00	24.00	0
2020-06-03	24.00	24.00	24.00	24.00	0
2020-06-02	24.00	24.00	24.00	24.00	2,122
2020-06-01	24.00	24.00	24.00	24.00	0
2020-05-29	23.00	23.00	23.00	24.00	11,000
2020-05-28	24.00	24.00	24.00	24.00	3,375
2020-05-27	22.60	22.60	22.60	22.60	200
2020-05-26	23.80	23.80	22.60	22.60	0
2020-05-22	22.60	22.60	22.60	22.60	0
2020-05-21	22.60	22.60	22.60	22.60	0
2020-05-20	22.60	22.60	22.60	22.60	0
2020-05-19	22.60	22.60	22.60	22.60	0
2020-05-18	21.40	22.60	21.40	22.60	0
2020-05-15	22.60	22.60	21.40	21.40	0
2020-05-14	22.60	22.60	22.60	22.60	0
2020-05-13	22.60	22.60	22.60	22.60	86
2020-05-12	22.60	22.60	22.60	22.60	0
2020-05-11	23.00	23.00	23.00	22.60	18,864
2020-05-07	23.70	24.00	23.70	24.00	0
2020-05-06	23.70	23.70	23.70	23.70	0
2020-05-05	22.40	22.40	22.40	23.70	12,242
2020-05-04	22.70	23.70	22.70	23.70	0
2020-05-01	22.40	22.40	22.40	22.70	10,284
2020-04-30	22.60	22.60	22.60	23.80	35,796
2020-04-29	23.80	23.80	23.80	23.80	0
2020-04-28	23.80	23.80	23.80	23.80	6,337
2020-04-27	22.60	22.60	22.60	23.80	300
2020-04-24	23.80	23.80	23.80	23.80	0
2020-04-23	23.80	23.80	23.80	23.80	0
2020-04-22	23.80	23.80	23.80	23.80	0
2020-04-21	23.70	23.80	23.70	23.80	0
2020-04-20	23.20	23.70	23.20	23.70	0
2020-04-17	23.20	23.20	23.20	23.20	0
2020-04-16	23.20	23.20	23.20	23.20	0
2020-04-15	24.00	24.00	24.00	23.20	1,000
2020-04-14	24.00	24.00	24.00	23.10	11,031
2020-04-10	22.90	23.10	22.90	23.10	0
2020-04-09	22.90	23.10	22.90	23.10	0
2020-04-08	23.00	23.00	22.90	22.90	0
2020-04-07	23.00	23.00	23.00	23.00	479
2020-04-06	22.90	22.90	22.90	22.90	0
2020-04-03	23.00	23.00	23.00	23.00	0
2020-04-03	24.00	24.00	24.00	22.90	15,108
2020-04-02	24.00	24.00	24.00	23.00	11,250
2020-04-02	24.00	24.00	24.00	23.60	11,250
2020-04-01	22.00	23.60	23.60	23.60	0
2020-04-01	22.00	22.00	22.00	22.00	0
2020-03-31	22.00	22.00	22.00	22.00	0
2020-03-30	21.90	21.90	21.90	21.90	0
2020-03-27	22.00	22.00	22.00	22.00	100
2020-03-26	21.50	21.50	21.50	21.50	0
2020-03-25	22.50	22.50	22.50	22.50	0
2020-03-24	22.50	22.50	22.50	22.50	0
2020-03-23	22.60	22.60	22.60	21.50	142,000
2020-03-20	21.30	21.30	21.30	21.30	0
2020-03-19	22.00	22.00	22.00	23.50	15,000
2020-03-18	23.50	23.50	23.50	23.50	0
2020-03-17	24.00	24.00	24.00	24.00	676
2020-03-16	24.50	24.50	24.50	24.50	0
2020-03-13	25.00	25.00	25.00	25.00	576
2020-03-12	25.00	25.00	25.00	25.00	0
2020-03-11	25.00	25.00	25.00	25.00	0
2020-03-10	23.00	23.00	23.00	23.80	14,858
2020-03-09	22.00	22.00	22.00	24.80	687
2020-03-06	25.00	25.00	24.60	24.80	125,000
2020-03-05	25.00	25.00	25.00	24.50	66,000
2020-03-04	24.50	24.50	24.50	24.50	140
2020-03-03	24.50	24.50	24.50	24.50	0
2020-03-02	24.50	24.50	24.50	24.50	11,775
2020-02-28	24.50	24.50	24.50	24.50	0
2020-02-27	24.50	24.50	24.50	24.50	10
2020-02-26	24.50	24.50	24.50	24.50	0
2020-02-25	24.50	24.50	24.50	24.50	0
2020-02-24	24.50	24.50	24.50	24.50	0
2020-02-21	24.50	24.50	24.50	24.50	0
2020-02-20	24.50	24.50	24.50	24.50	287
2020-02-19	23.00	23.00	23.00	24.50	300
2020-02-18	24.00	24.00	24.00	25.00	12,000
2020-02-17	25.00	25.00	25.00	26.00	10,113
2020-02-14	25.00	25.00	25.00	25.00	1,794
2020-02-13	23.00	23.00	23.00	25.00	507
2020-02-12	25.00	25.00	25.00	25.00	619
2020-02-11	24.50	25.00	24.50	25.00	800
2020-02-10	24.50	24.50	24.50	24.50	11,103
2020-02-07	24.50	24.50	24.50	24.50	0
2020-02-06	24.50	24.50	24.50	24.50	2,300
2020-02-05	24.50	24.50	24.50	24.50	0
2020-02-04	24.50	24.50	24.50	24.50	473
2020-02-03	22.00	22.00	22.00	24.50	200
2020-01-31	25.50	25.50	25.50	25.50	5,000
2020-01-30	25.50	25.50	25.50	25.50	25
2020-01-29	25.50	25.50	25.50	25.50	1,937
2020-01-28	24.00	24.00	24.00	25.50	2,987
2020-01-27	24.50	24.50	24.50	24.50	2,714
2020-01-24	25.50	25.50	24.50	24.50	781
2020-01-23	25.50	25.50	25.50	25.50	6,500
2020-01-22	25.50	25.50	25.50	25.50	432
2020-01-21	25.00	25.50	25.00	25.50	0
2020-01-20	25.50	25.50	25.00	25.00	0
2020-01-17	25.50	25.50	25.50	25.50	348
2020-01-16	25.50	25.50	25.50	25.50	0
2020-01-15	25.50	25.50	25.50	25.50	0
2020-01-14	25.50	25.50	25.50	25.50	1,000
2020-01-13	24.50	25.50	24.50	25.50	41,703
2020-01-10	23.50	24.50	23.50	24.50	356
2020-01-09	23.50	23.50	23.50	23.50	80
2020-01-08	23.50	23.50	23.50	23.50	0
2020-01-07	23.50	23.50	23.50	23.50	5,543
2020-01-06	23.50	23.50	23.50	23.50	0
2020-01-03	24.50	24.50	23.50	23.50	467
2020-01-02	24.50	24.50	24.50	24.50	575
2020-01-01	24.50	24.50	24.50	24.50	0
2019-12-31	24.50	24.50	24.50	24.50	0
2019-12-30	25.50	25.50	24.50	24.50	0
2019-12-27	25.50	25.50	25.50	25.50	4,000
2019-12-25	24.50	25.50	24.50	25.50	0
2019-12-24	24.50	25.50	24.50	25.50	8,000
2019-12-23	25.00	25.00	24.50	24.50	3,367
2019-12-20	25.50	25.50	25.00	25.00	176
2019-12-19	24.00	24.00	24.00	25.50	28,224
2019-12-18	24.00	24.00	24.00	25.50	4,871
2019-12-17	25.50	25.50	25.50	25.50	0
2019-12-16	25.50	25.50	25.50	25.50	100
2019-12-13	25.50	25.50	25.50	25.50	0
2019-12-12	24.00	24.00	24.00	25.50	1,000
2019-12-11	25.00	25.00	25.00	25.50	24,000
2019-12-10	24.50	24.50	24.50	24.50	0
2019-12-09	25.00	25.00	24.50	24.50	0
2019-12-06	24.50	24.50	24.50	24.50	740
2019-12-05	25.00	25.00	25.00	26.00	26,183
2019-12-04	26.00	26.00	26.00	26.00	0
2019-12-03	27.50	27.50	26.00	26.00	2,000
2019-12-02	27.00	27.00	27.00	27.50	26,081
2019-11-29	26.50	26.50	26.50	26.50	0
2019-11-28	26.50	26.50	26.50	26.50	0
2019-11-27	26.00	26.00	26.00	26.50	154,232
2019-11-26	26.50	26.50	26.50	26.50	9,091
2019-11-25	26.00	26.00	26.00	26.50	4,216
2019-11-22	26.50	26.50	26.50	26.50	0
2019-11-21	26.00	26.00	26.00	26.50	2
2019-11-20	26.20	26.50	26.20	26.50	237
2019-11-19	26.20	26.20	26.20	26.20	973
2019-11-18	26.20	26.20	26.20	26.20	5,373
2019-11-15	26.50	26.50	26.20	26.20	0
2019-11-14	26.00	26.00	26.00	26.50	151,526
2019-11-13	26.20	26.20	26.20	26.20	0
2019-11-12	26.20	26.20	26.20	26.20	0
2019-11-11	26.20	26.20	26.20	26.20	125
2019-11-08	26.20	26.20	26.20	26.20	0
2019-11-07	27.00	27.00	27.00	26.20	1
2019-11-06	26.70	26.70	26.20	26.20	2,828
2019-11-05	26.40	26.40	26.40	26.70	29,659
2019-11-04	26.50	26.50	26.20	26.20	0
2019-11-01	26.50	26.50	26.50	26.50	2,542
2019-10-31	26.00	26.00	26.00	26.50	114,525
2019-10-30	25.50	25.50	25.50	25.50	500
2019-10-29	25.20	25.20	25.20	25.20	0
2019-10-28	24.00	24.00	24.00	25.20	200
2019-10-25	25.00	25.00	25.00	25.00	250
2019-10-24	25.00	25.00	25.00	25.00	0
2019-10-23	25.00	25.00	25.00	25.00	0
2019-10-22	24.00	24.00	24.00	25.00	4,435
2019-10-21	25.00	25.00	25.00	25.00	0
2019-10-18	25.00	25.00	25.00	25.00	0
2019-10-17	24.00	24.00	24.00	25.00	1,315
2019-10-16	25.00	25.00	25.00	25.00	0
2019-10-15	25.00	25.00	25.00	25.00	398
2019-10-14	25.00	25.00	25.00	25.00	176
2019-10-11	25.00	25.00	25.00	25.00	0
2019-10-10	25.00	25.00	25.00	25.00	10,237
2019-10-09	25.00	25.00	25.00	25.00	0
2019-10-08	25.00	25.00	25.00	25.00	100
2019-10-07	25.00	25.00	25.00	25.00	0
2019-10-04	25.00	25.00	25.00	25.00	228
2019-10-03	25.00	25.00	25.00	25.00	0
2019-10-02	24.50	25.00	24.50	25.00	0
2019-10-01	25.20	25.20	24.50	24.50	334
2019-09-30	25.20	25.20	25.20	25.20	0
2019-09-27	24.40	24.40	24.40	25.20	14,000
2019-09-26	25.20	25.20	25.20	25.20	263
2019-09-25	24.40	24.40	24.40	25.20	3,149
2019-09-24	24.00	25.00	24.00	25.20	190,598
2019-09-23	23.70	23.70	23.70	23.70	0
2019-09-20	23.70	23.70	23.70	23.70	23
2019-09-19	23.40	23.40	23.40	23.70	500
2019-09-18	24.00	24.00	24.00	23.50	26
2019-09-17	23.50	23.50	23.50	23.50	365
2019-09-16	23.20	23.50	23.20	23.50	0
2019-09-13	23.20	23.20	23.20	23.20	0
2019-09-12	23.20	23.20	23.20	23.20	0
2019-09-11	23.20	23.20	23.20	23.20	0
2019-09-10	23.00	23.20	23.00	23.20	105
2019-09-09	23.00	23.00	23.00	23.00	0
2019-09-06	24.00	24.00	24.00	23.00	1,000
2019-09-05	22.50	23.00	22.50	23.00	0
2019-09-04	22.50	22.50	22.50	22.50	0
2019-09-03	23.00	23.00	22.50	22.50	1,000
2019-09-02	23.50	23.50	23.00	23.00	0
2019-08-30	23.50	23.50	23.50	23.50	0
2019-08-29	23.50	23.50	23.50	23.50	32
2019-08-28	23.50	23.50	23.50	23.50	1,168
2019-08-27	23.50	23.50	23.50	23.50	20
2019-08-23	23.50	23.50	23.50	23.50	212
2019-08-22	23.50	23.50	23.50	23.50	2,261
2019-08-21	23.50	23.50	23.50	23.50	232
2019-08-20	23.00	23.00	23.00	23.50	15,000
2019-08-19	22.50	22.50	22.50	22.50	83
2019-08-16	22.50	22.50	22.50	22.50	0
2019-08-15	22.50	22.50	22.50	22.50	827
2019-08-14	22.50	22.50	22.50	22.50	0
2019-08-13	22.60	22.60	22.50	22.50	0
2019-08-12	22.60	22.60	22.60	22.60	0
2019-08-09	22.00	22.00	22.00	22.60	15,000
2019-08-08	22.60	22.60	22.60	21.50	34,421
2019-08-07	24.00	24.00	24.00	23.30	82,678
2019-08-06	23.30	23.30	23.30	23.30	0
2019-08-05	23.30	23.30	23.30	23.30	4,206
2019-08-02	23.30	23.30	23.30	23.30	0
2019-08-01	24.00	24.00	23.50	23.50	0
2019-07-31	24.00	24.00	23.50	23.50	0
2019-07-30	24.00	24.00	24.00	24.00	100
2019-07-29	23.90	24.00	23.90	24.00	1,000
2019-07-26	22.80	22.80	22.80	23.90	15,000
2019-07-25	23.90	23.90	23.90	23.90	500
2019-07-24	23.90	23.90	23.90	23.90	0
2019-07-23	23.80	23.90	23.80	23.90	1,090
2019-07-22	23.00	23.00	22.60	23.80	32,007
2019-07-19	24.00	24.00	24.00	24.00	0
2019-07-18	23.60	23.60	23.00	24.00	4,000
2019-07-17	23.60	23.60	23.60	24.30	2,248
2019-07-16	23.60	23.60	23.60	24.30	16,488
2019-07-15	23.60	23.60	23.60	24.30	1,000
2019-07-12	24.30	24.30	24.30	24.30	2,501
2019-07-11	23.80	24.30	23.80	24.30	2,000
2019-07-10	23.80	23.80	23.80	23.80	160
2019-07-09	23.80	23.80	23.80	23.80	44
2019-07-08	23.80	23.80	23.80	23.80	309
2019-07-05	23.80	23.80	23.80	23.80	200
2019-07-04	23.80	23.80	23.80	23.80	130
2019-07-03	22.60	22.60	22.60	23.80	700
2019-07-02	23.80	23.80	23.80	23.80	71
2019-07-01	23.30	23.80	23.30	23.80	550
2019-06-28	23.30	23.30	23.30	23.30	2,112
2019-06-27	23.30	23.30	23.30	23.30	112
2019-06-26	24.00	24.00	22.60	23.30	18,003
2019-06-25	23.30	23.30	23.30	23.30	0
2019-06-24	23.30	23.30	23.30	23.30	600
2019-06-21	23.30	23.30	23.30	23.30	0
2019-06-20	23.30	23.30	23.30	23.30	501
2019-06-19	22.60	22.60	22.60	23.30	1,000
2019-06-18	23.00	23.30	23.00	23.30	666
2019-06-17	23.00	23.00	23.00	23.00	30,218
2019-06-14	23.50	23.50	23.50	23.50	208
2019-06-13	23.50	23.50	23.50	23.50	0
2019-06-12	23.30	23.50	23.30	23.50	2,500
2019-06-11	23.30	23.30	23.30	23.30	3,123
2019-06-10	22.60	22.60	22.60	23.30	20,964
2019-06-07	22.40	22.70	22.40	22.70	100
2019-06-06	22.40	22.40	22.40	22.40	0
2019-06-05	21.00	21.00	21.00	22.40	960
2019-06-04	22.70	22.70	22.20	22.20	0
2019-06-03	22.70	22.70	22.70	22.70	0
2019-05-31	22.70	22.70	22.70	22.70	1,181
2019-05-30	23.20	23.20	22.70	22.70	2,095
2019-05-29	23.00	23.00	23.00	23.20	15,000
2019-05-28	22.00	22.00	22.00	22.50	2,980
2019-05-24	22.50	22.50	22.50	22.50	0
2019-05-23	22.00	23.00	22.00	22.50	200,000
2019-05-22	22.50	22.50	22.50	22.50	0
2019-05-21	22.50	22.50	22.50	22.50	8,000
2019-05-20	22.70	22.70	22.50	22.50	250
2019-05-17	22.70	22.70	22.70	22.70	776
2019-05-16	22.90	22.90	22.70	22.70	5,233
2019-05-15	22.00	22.00	22.00	22.90	460
2019-05-14	23.50	23.50	22.90	22.90	0
2019-05-13	23.50	23.50	23.50	23.50	65
2019-05-10	23.50	23.50	23.50	23.50	601
2019-05-09	23.50	23.50	23.50	23.50	601
2019-05-08	23.50	23.50	23.50	23.50	0
2019-05-07	22.50	23.50	22.50	23.50	1,177
2019-05-03	23.50	23.50	22.50	22.50	3,322
2019-05-02	23.50	23.50	23.50	23.50	0
2019-05-01	24.00	24.00	23.50	23.50	407
2019-04-30	24.00	24.00	24.00	24.00	0
2019-04-29	24.00	24.00	24.00	24.00	1,118

Share	Price	Change
Mosman Oil Gas (MSMN)	0.024	33.33%
Zenova Grp (ZED)	2.35	23.68%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Phoenix Copper. (PXC)	17.50	17.65%

Share	Price	Change
Petrofac (PFC)	16.92	-24.13%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Vast Res (VAST)	0.37	-14.94%
Aptamer Group (APTA)	0.80	-11.11%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.024	581,009,323
Cap-xx (CPX)	0.084	98,239,059
Supply@me Cap (SYME)	0.027	81,179,752
Tower Resources (TRP)	0.019	52,938,072
Beacon Energy. (BCE)	0.055	52,692,626