BUMP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-04-05	29.50	29.50	29.50	30.00	12,664
2023-04-04	30.50	30.50	30.50	30.50	0
2023-04-03	30.45	30.50	30.45	30.50	7
2023-03-31	30.45	30.45	30.45	30.45	30,808
2023-03-30	30.50	30.50	30.50	30.45	60,000
2023-03-29	30.30	30.45	30.30	30.45	12,104
2023-03-28	30.55	30.55	30.30	30.30	10,488
2023-03-27	30.40	30.55	30.40	30.55	46
2023-03-24	30.40	30.40	30.40	30.40	14,484
2023-03-23	29.70	30.40	29.70	30.40	0
2023-03-22	29.70	29.70	29.70	29.70	0
2023-03-21	29.70	29.70	29.70	29.70	0
2023-03-20	29.70	29.70	29.70	29.70	752
2023-03-17	29.70	29.70	29.70	29.70	0
2023-03-16	29.70	29.70	29.70	29.70	11
2023-03-15	29.70	29.70	29.70	29.70	90,000
2023-03-14	29.50	29.50	29.50	29.70	530
2023-03-13	29.75	29.75	29.70	29.70	16
2023-03-10	29.70	29.70	29.70	29.75	12,768
2023-03-09	29.60	29.60	29.60	29.70	113,900
2023-03-08	29.60	29.60	29.60	29.65	1,017,182
2023-03-07	29.50	29.50	29.50	29.55	253,044
2023-03-06	29.55	29.65	29.55	29.65	0
2023-03-03	29.50	29.55	29.50	29.55	0
2023-03-02	29.50	29.50	29.50	29.50	0
2023-03-01	29.30	29.30	29.30	29.50	1,618
2023-02-28	29.50	29.50	29.50	29.50	60,000
2023-02-27	29.30	29.30	29.30	29.50	90,172
2023-02-24	29.50	29.50	29.50	29.50	8,030
2023-02-23	29.50	29.50	29.50	29.50	800
2023-02-22	29.40	29.40	29.30	29.50	564,300
2023-02-21	29.30	29.30	29.30	29.40	4,792
2023-02-20	29.40	29.40	29.40	29.40	12,000
2023-02-17	29.40	29.40	29.40	29.40	0
2023-02-16	29.60	29.60	29.40	29.40	175
2023-02-15	29.60	29.60	29.60	29.60	400
2023-02-14	29.60	29.60	29.60	29.60	5,741
2023-02-13	29.50	29.50	29.50	29.60	18,314
2023-02-10	29.60	29.60	29.60	29.60	0
2023-02-09	29.60	29.60	29.60	29.60	64
2023-02-08	29.40	29.60	29.40	29.60	293
2023-02-07	29.30	29.30	29.30	29.40	28,000
2023-02-06	29.20	29.35	29.20	29.35	107,983
2023-02-03	29.20	29.20	29.20	29.20	43,723
2023-02-02	29.55	29.55	29.55	29.55	9,669
2023-02-01	29.20	29.20	29.20	29.55	5,906
2023-01-31	29.55	29.55	29.35	29.35	102,856
2023-01-30	29.40	29.55	29.40	29.55	141,252
2023-01-27	29.20	29.30	29.20	29.40	556,092
2023-01-26	29.25	29.25	29.25	29.25	365,149
2023-01-25	29.20	29.20	29.20	29.25	544,719
2023-01-24	29.20	29.20	29.20	29.30	1,113,930
2023-01-23	29.00	29.50	29.00	29.25	1,260,808
2023-01-20	29.00	29.20	29.00	29.15	4,243,503
2023-01-19	9.60	9.60	9.60	9.80	18,818
2023-01-18	9.55	9.55	9.40	9.40	5,463
2023-01-17	9.55	9.55	9.55	9.55	3,334
2023-01-16	9.80	9.80	9.80	9.55	29,079
2023-01-13	9.50	9.50	9.50	9.55	163,330
2023-01-12	9.25	9.25	9.25	9.25	126
2023-01-11	9.25	9.25	9.25	9.25	100,000
2023-01-10	9.00	9.00	9.00	9.25	428,300
2023-01-09	9.00	9.00	8.76	8.76	214,210
2023-01-06	9.00	9.00	9.00	9.00	230,180
2023-01-05	9.00	9.00	9.00	9.00	589,728
2023-01-04	8.50	8.50	8.50	8.50	3,183
2023-01-03	8.00	8.00	8.00	8.50	155,226
2023-01-02	8.05	8.05	8.05	8.05	0
2022-12-30	8.00	8.00	8.00	8.05	43,604
2022-12-29	8.60	8.60	8.60	8.60	0
2022-12-28	8.65	8.65	8.60	8.60	10,966
2022-12-27	8.65	8.65	8.65	8.65	0
2022-12-26	8.65	8.65	8.65	8.65	0
2022-12-23	8.80	8.80	8.65	8.65	0
2022-12-22	8.80	8.80	8.80	8.80	28,905
2022-12-21	8.80	8.80	8.80	8.80	36,766
2022-12-20	7.95	8.80	7.95	8.80	146,326
2022-12-19	8.80	8.80	8.00	7.95	453,803
2022-12-16	10.00	10.00	9.00	9.50	69,301
2022-12-15	10.09	10.09	10.00	10.00	0
2022-12-14	9.00	9.00	9.00	10.09	133,966
2022-12-13	10.00	10.00	8.50	9.80	706,909
2022-12-12	11.00	11.00	11.00	10.70	270,000
2022-12-09	11.50	11.50	11.50	11.50	25,229
2022-12-08	12.30	12.30	11.40	11.50	262,593
2022-12-07	11.20	12.50	11.00	12.00	391,639
2022-12-06	10.85	10.85	10.85	10.85	0
2022-12-05	11.00	11.00	11.00	10.85	45,374
2022-12-02	10.50	10.50	10.50	10.75	113,791
2022-12-01	10.90	11.05	10.90	11.05	10,514
2022-11-30	10.90	10.90	10.90	10.90	54,042
2022-11-29	11.50	11.50	10.90	10.90	54,875
2022-11-28	11.00	11.35	11.00	11.50	148,482
2022-11-25	10.50	10.50	10.00	10.50	151,819
2022-11-24	10.00	10.00	9.20	10.25	241,141
2022-11-23	10.50	10.50	10.50	10.10	40,006
2022-11-22	11.50	11.53	11.50	11.53	2,192
2022-11-21	11.50	11.50	11.50	11.50	43,006
2022-11-18	12.50	12.50	11.50	11.50	1,049,192
2022-11-17	12.15	12.25	12.15	12.25	285,259
2022-11-16	12.00	12.00	12.00	12.15	23,662
2022-11-15	12.50	12.50	12.50	12.25	86,701
2022-11-14	12.25	12.25	12.25	12.25	53,624
2022-11-11	12.00	12.25	12.00	12.25	238,490
2022-11-10	12.60	12.60	12.00	12.00	64,890
2022-11-09	13.00	13.00	13.00	12.25	408,229
2022-11-08	15.00	15.00	12.50	12.50	1,106,970
2022-11-07	18.35	18.35	18.35	17.68	25,565
2022-11-04	18.00	18.00	18.00	18.00	4,474
2022-11-03	17.30	17.30	17.00	18.00	43,092
2022-11-02	18.15	18.15	18.15	18.15	28,026
2022-11-01	18.00	18.00	18.00	18.15	20,135
2022-10-31	18.00	18.00	18.00	18.00	0
2022-10-28	18.00	18.00	18.00	18.00	0
2022-10-27	18.00	18.00	18.00	18.00	9,300
2022-10-26	18.00	18.00	18.00	18.00	14,483
2022-10-25	18.50	18.50	18.50	18.50	15,000
2022-10-24	19.00	19.00	19.00	18.50	5,000
2022-10-21	18.00	18.00	17.98	17.98	0
2022-10-20	18.50	18.50	18.00	18.00	2,000
2022-10-19	18.50	18.50	18.50	18.50	1,505
2022-10-18	18.50	18.50	18.50	18.50	910
2022-10-17	17.05	17.05	17.05	18.50	15,500
2022-10-14	18.63	18.63	18.50	18.50	29,408
2022-10-13	19.95	19.95	19.95	18.63	5
2022-10-12	17.05	17.05	17.05	18.50	73
2022-10-11	18.50	18.50	18.50	18.50	2,502
2022-10-10	18.50	18.50	18.50	18.50	1,626
2022-10-07	19.15	19.15	18.50	18.50	0
2022-10-06	18.00	18.30	18.00	19.15	89,103
2022-10-05	17.50	17.50	17.50	17.50	4,282
2022-10-04	19.00	19.00	17.50	17.50	30,515
2022-10-03	18.25	18.25	18.25	19.00	20,245
2022-09-30	18.00	18.00	18.00	18.75	27,778
2022-09-29	18.00	18.00	17.50	17.50	40,000
2022-09-28	19.35	19.35	18.00	18.00	80,703
2022-09-27	16.00	19.10	16.00	19.35	249,487
2022-09-26	18.00	18.00	17.05	18.33	3,007,321
2022-09-23	21.00	21.00	19.00	18.50	87,462
2022-09-22	22.25	22.25	22.00	22.00	2,800
2022-09-21	22.10	22.10	21.50	22.25	62,451
2022-09-20	23.90	24.00	22.10	23.00	27,911
2022-09-19	23.05	23.05	23.05	23.05	0
2022-09-16	23.30	23.30	23.05	23.05	15,130
2022-09-15	23.35	23.35	23.30	23.30	43,864
2022-09-14	23.50	23.50	23.10	23.35	71,159
2022-09-13	23.60	23.60	23.50	23.75	41,740
2022-09-12	24.05	24.75	24.05	24.75	79,520
2022-09-09	24.50	24.50	24.05	24.05	0
2022-09-08	23.50	23.50	23.00	24.50	40,512
2022-09-07	24.75	24.75	24.75	24.75	0
2022-09-06	24.75	24.75	24.75	24.75	30,000
2022-09-05	24.75	24.75	24.75	24.75	11,917
2022-09-02	24.70	24.75	24.70	24.75	1,228
2022-09-01	24.00	24.00	24.00	24.70	7,904
2022-08-31	25.00	25.00	25.00	25.00	2,300
2022-08-30	25.00	25.00	25.00	25.00	0
2022-08-29	25.00	25.00	25.00	25.00	0
2022-08-26	25.00	25.00	25.00	25.00	22,115
2022-08-25	25.00	25.00	25.00	25.00	0
2022-08-24	25.00	25.00	25.00	25.00	912
2022-08-23	24.00	24.00	24.00	25.00	52,137
2022-08-22	25.00	25.00	25.00	24.50	26,700
2022-08-19	25.55	25.55	24.50	24.50	13,711
2022-08-18	25.50	25.55	25.50	25.55	149,275
2022-08-17	25.00	25.00	25.00	25.50	204,551
2022-08-16	24.90	27.00	24.90	25.90	402,789
2022-08-15	25.00	25.00	23.50	24.25	454,240
2022-08-12	27.00	27.00	27.00	27.00	59,139
2022-08-11	26.95	27.00	26.95	27.00	39,924
2022-08-10	26.00	26.00	26.00	26.95	68,874
2022-08-09	26.20	26.20	26.00	27.00	114,319
2022-08-08	26.30	26.30	26.20	27.10	102,342
2022-08-05	26.60	26.60	26.60	26.60	91,100
2022-08-04	27.60	27.60	24.00	26.60	505,838
2022-08-03	29.50	29.50	28.60	27.75	849,115
2022-08-02	28.90	30.00	28.90	29.45	1,044,139
2022-08-01	26.90	27.00	26.90	28.45	83,994
2022-07-29	26.95	27.25	26.95	27.25	0
2022-07-28	26.70	26.95	26.70	26.95	0
2022-07-27	26.00	28.50	26.00	26.70	6,797
2022-07-26	28.00	28.00	26.40	26.40	37,500
2022-07-25	29.10	29.10	29.00	28.95	38,785
2022-07-22	29.45	30.00	29.45	30.00	0
2022-07-21	29.95	29.95	29.45	29.45	6,676
2022-07-20	29.10	29.10	29.10	29.95	6,737
2022-07-19	30.20	30.20	30.00	30.00	0
2022-07-18	29.75	30.20	29.75	30.20	0
2022-07-15	29.60	29.75	29.60	29.75	81,527
2022-07-14	29.50	29.50	29.50	29.60	25,500
2022-07-13	31.30	31.30	30.00	29.45	270,676
2022-07-12	32.00	32.00	32.00	31.75	2
2022-07-11	31.75	31.75	31.75	31.75	0
2022-07-08	31.85	31.85	31.75	31.75	0
2022-07-07	32.00	32.00	32.00	31.85	184,010
2022-07-06	30.25	31.00	30.25	31.00	0
2022-07-05	31.90	31.90	31.90	30.25	2,000
2022-07-04	31.90	31.90	31.90	30.95	11,641
2022-07-01	30.70	30.95	30.70	30.95	1,340
2022-06-30	30.50	30.50	30.50	30.70	12,993
2022-06-29	31.20	31.20	31.20	31.20	0
2022-06-28	30.50	31.20	30.50	31.20	0
2022-06-27	30.50	30.50	30.50	30.50	2,538
2022-06-24	31.00	31.10	31.00	30.95	18,003
2022-06-23	31.90	32.50	30.00	31.50	204,632
2022-06-22	31.95	31.95	29.50	29.50	3,127
2022-06-21	30.00	30.00	30.00	31.95	21,000
2022-06-20	29.00	29.50	29.00	29.50	0
2022-06-17	29.00	29.00	29.00	29.00	90
2022-06-16	31.00	31.00	30.00	29.45	184,081
2022-06-15	31.00	31.00	31.00	31.50	22
2022-06-14	32.10	32.10	31.00	31.00	91,703
2022-06-13	32.10	32.10	32.10	32.55	3,542
2022-06-10	33.00	33.05	33.00	33.05	17,470
2022-06-09	33.25	33.25	33.00	33.00	0
2022-06-08	33.90	34.00	33.90	33.25	84,510
2022-06-07	34.00	34.00	33.00	33.50	14,640
2022-06-06	32.95	33.00	32.95	33.00	0
2022-06-03	32.95	32.95	32.95	32.95	0
2022-06-02	32.95	32.95	32.95	32.95	0
2022-06-01	32.95	32.95	32.95	32.95	0
2022-05-31	33.00	33.00	33.00	32.95	10,058
2022-05-30	34.00	34.20	34.00	33.50	841,555
2022-05-27	34.00	34.00	34.00	33.50	15,000
2022-05-26	33.45	33.50	33.45	33.50	27,458
2022-05-25	33.80	34.70	33.00	33.45	326,880
2022-05-24	33.00	34.00	33.00	33.05	2,657,242
2022-05-23	32.00	32.00	31.45	31.45	15,429
2022-05-20	31.95	32.00	31.95	32.00	71,912
2022-05-19	31.00	31.00	31.00	31.95	9,000
2022-05-18	32.00	32.20	32.00	32.20	3,602
2022-05-17	29.90	33.00	29.90	32.00	741,970
2022-05-16	27.10	29.90	27.10	29.35	81,112
2022-05-13	28.60	28.60	27.00	28.45	172,317
2022-05-12	29.50	29.50	29.50	29.05	35,084
2022-05-11	28.90	30.90	28.90	28.30	475,292
2022-05-10	26.00	27.10	25.00	27.75	559,251
2022-05-09	28.60	28.60	25.00	25.55	257,300
2022-05-06	29.40	29.40	28.30	29.05	324,383
2022-05-05	31.00	33.00	28.00	28.65	2,722,667
2022-05-04	49.10	49.10	49.00	49.00	46,755
2022-05-03	49.95	49.95	49.95	49.95	0
2022-05-02	49.95	49.95	49.95	49.95	0
2022-04-29	49.05	49.95	49.05	49.95	20,000
2022-04-28	49.10	49.10	49.05	49.05	0
2022-04-27	49.10	49.10	49.10	49.10	1,988
2022-04-26	50.00	50.00	49.10	49.10	32,016
2022-04-25	53.20	53.20	49.00	49.50	191,523
2022-04-22	54.80	54.80	54.80	53.90	17,536
2022-04-21	56.20	56.20	55.90	55.90	5,504
2022-04-20	55.00	56.00	55.00	56.20	22,510
2022-04-19	55.00	55.00	55.00	56.20	2,000
2022-04-18	54.50	54.50	54.50	54.50	0
2022-04-15	54.50	54.50	54.50	54.50	0
2022-04-14	54.50	54.50	54.50	54.50	0
2022-04-13	55.00	55.00	54.20	54.50	27,503
2022-04-12	54.50	54.50	54.50	54.50	750
2022-04-11	55.50	55.50	54.50	54.50	6,370
2022-04-08	55.50	55.50	55.50	55.50	9,009
2022-04-07	54.00	55.50	54.00	55.50	0
2022-04-06	54.10	54.10	54.00	54.00	2,000
2022-04-05	55.20	55.20	55.20	54.10	28,724
2022-04-04	57.00	57.20	56.00	55.60	93,988
2022-04-01	49.50	59.00	49.50	56.60	248,417
2022-03-31	48.90	49.40	48.90	49.25	66,996
2022-03-30	49.00	49.10	48.20	48.20	40,496
2022-03-29	49.80	49.80	49.80	49.50	15,398
2022-03-28	46.40	50.00	46.40	48.70	262,429
2022-03-25	45.95	45.95	45.95	45.95	5,000
2022-03-24	48.70	48.70	46.90	45.95	5,139
2022-03-23	43.00	48.00	43.00	48.00	369,697
2022-03-22	45.00	45.00	43.00	42.60	40,945
2022-03-21	47.00	47.00	46.00	45.50	64,000
2022-03-18	49.80	49.80	47.00	47.45	52,725
2022-03-17	51.80	51.80	48.00	49.20	48,937
2022-03-16	51.80	52.80	51.80	52.80	2,192
2022-03-15	51.80	51.80	51.80	51.80	3,434
2022-03-14	54.00	54.00	52.00	52.40	45,917
2022-03-11	51.50	52.40	51.50	52.40	10,500
2022-03-10	51.80	51.80	51.00	51.50	147,557
2022-03-09	53.00	53.00	52.00	52.80	53,260
2022-03-08	52.00	52.00	52.00	52.00	0
2022-03-07	52.00	52.00	52.00	52.00	8,157
2022-03-04	52.80	52.80	52.00	52.00	3,600
2022-03-03	52.00	52.40	52.00	52.40	138,307
2022-03-02	52.80	52.80	52.80	52.00	15,622
2022-03-01	57.00	57.00	53.00	52.50	60,427
2022-02-28	59.00	59.00	56.80	57.80	89,212
2022-02-25	62.00	62.00	58.40	58.50	143,629
2022-02-24	64.00	64.00	59.20	60.00	304,282
2022-02-23	111.50	111.50	65.00	67.00	2,926,547
2022-02-22	200.00	202.00	198.00	202.00	27,245
2022-02-21	207.00	208.00	204.00	202.50	40,062
2022-02-18	209.50	210.00	209.50	210.00	6,011
2022-02-17	210.50	210.50	209.50	209.50	8,033
2022-02-16	208.00	208.00	208.00	210.50	550
2022-02-15	210.50	210.50	210.50	210.50	3,388
2022-02-14	211.50	211.50	210.50	210.50	2,468
2022-02-11	213.00	213.00	211.50	211.50	0
2022-02-10	212.00	212.00	212.00	213.00	81,950
2022-02-09	213.00	216.00	213.00	216.00	67,388
2022-02-08	216.00	216.00	212.00	215.00	24,240
2022-02-07	214.00	216.00	214.00	215.00	62,589
2022-02-04	214.00	215.00	211.00	212.50	66,446
2022-02-03	216.00	216.00	216.00	216.00	5,544
2022-02-02	219.00	219.00	215.00	217.00	13,222
2022-02-01	218.00	221.00	218.00	218.00	3,323
2022-01-31	219.00	219.00	218.00	216.00	4,146
2022-01-28	219.00	222.00	218.00	218.00	43,827
2022-01-27	218.00	223.00	218.00	217.50	4,566
2022-01-26	220.00	220.00	218.00	219.00	566,758
2022-01-25	215.00	216.00	215.00	213.50	42,121
2022-01-24	215.00	215.00	208.00	213.00	30,813
2022-01-21	229.00	229.00	217.00	220.00	28,155
2022-01-20	225.00	225.00	225.00	225.00	0
2022-01-19	225.50	225.50	225.00	225.00	0
2022-01-18	229.00	229.00	225.00	225.50	13,979
2022-01-17	225.00	225.00	224.00	225.00	15,140
2022-01-14	225.00	225.50	225.00	225.50	0
2022-01-13	228.50	228.50	225.00	225.00	0
2022-01-12	228.50	228.50	228.50	228.50	0
2022-01-11	227.50	228.50	227.50	228.50	0
2022-01-10	226.50	227.50	226.50	227.50	4,000
2022-01-07	223.00	226.50	223.00	226.50	22,677
2022-01-06	222.00	224.00	222.00	223.00	11,489
2022-01-05	213.00	230.00	213.00	225.50	614,386
2022-01-04	214.00	214.00	214.00	212.00	8,652
2022-01-03	208.00	208.00	208.00	208.00	0
2021-12-31	207.00	207.00	207.00	208.00	3,193
2021-12-30	209.50	209.50	208.00	208.00	7,741
2021-12-29	208.00	211.00	208.00	209.50	12,484
2021-12-28	208.50	208.50	208.50	208.50	0
2021-12-27	208.50	208.50	208.50	208.50	0
2021-12-24	211.50	211.50	208.50	208.50	5,275
2021-12-23	206.00	211.50	206.00	211.50	28,072
2021-12-22	210.00	214.00	210.00	206.00	60,944
2021-12-21	210.00	211.00	210.00	210.00	36,026
2021-12-20	207.00	208.00	204.00	205.50	8,794
2021-12-17	195.00	211.00	195.00	206.00	114,022
2021-12-16	195.00	195.00	192.00	192.25	41,881
2021-12-15	194.00	194.00	190.50	193.25	38,772
2021-12-14	193.00	193.50	193.00	193.00	3,456
2021-12-13	196.50	196.50	193.00	194.50	39,330
2021-12-10	185.00	193.50	185.00	188.00	21,635
2021-12-09	172.50	188.00	169.00	183.00	620,551
2021-12-08	170.50	170.50	169.50	170.00	10,824
2021-12-07	172.50	172.50	172.50	170.50	3,704
2021-12-06	166.00	168.00	166.00	166.75	4,920
2021-12-03	160.00	162.00	149.00	158.75	8,664
2021-12-02	154.50	154.50	154.00	151.75	11,338
2021-12-01	156.00	157.00	156.00	157.00	0
2021-11-30	155.50	156.00	152.00	156.00	51,507
2021-11-29	149.50	155.50	149.50	155.50	0
2021-11-26	150.50	150.50	150.00	149.50	20,675
2021-11-25	165.00	165.00	150.50	159.00	111,733
2021-11-24	170.00	170.00	170.00	170.00	1,573
2021-11-23	174.75	174.75	172.50	172.50	0
2021-11-22	175.00	175.00	174.75	174.75	0
2021-11-19	175.00	175.00	175.00	175.00	1,012
2021-11-18	175.00	175.00	175.00	175.00	8
2021-11-17	174.00	174.00	174.00	174.00	4,301
2021-11-16	174.50	174.50	170.00	174.00	5,904
2021-11-15	174.00	174.00	174.00	174.00	579
2021-11-12	177.00	179.50	174.00	174.00	22,645
2021-11-11	177.50	177.50	174.00	175.00	7,304
2021-11-10	174.00	174.00	174.00	174.00	2,030
2021-11-09	174.50	174.50	169.00	170.00	17,063
2021-11-08	172.50	172.50	172.00	173.50	10,620
2021-11-05	185.00	185.00	175.50	179.00	25,827
2021-11-04	184.00	187.25	184.00	187.25	0
2021-11-03	184.00	184.00	180.00	184.00	2,127
2021-11-02	184.00	184.00	184.00	184.00	24
2021-11-01	182.00	182.00	182.00	182.00	5,001
2021-10-29	184.00	184.00	180.00	180.00	7,318
2021-10-28	184.00	185.00	184.00	184.00	4,982
2021-10-27	184.00	184.00	184.00	184.00	5,050
2021-10-26	187.25	187.25	187.25	187.25	0
2021-10-25	187.25	187.25	187.25	187.25	99
2021-10-22	184.75	187.25	184.75	187.25	0
2021-10-21	184.75	184.75	184.75	184.75	0
2021-10-20	187.25	187.25	184.75	184.75	0
2021-10-19	187.25	187.25	187.25	187.25	10,088
2021-10-18	186.00	187.25	186.00	187.25	0
2021-10-15	184.00	184.00	183.00	186.00	166
2021-10-14	186.00	187.00	180.50	183.00	1,335,481
2021-10-13	190.00	191.00	188.00	189.75	27,724
2021-10-12	192.00	192.00	190.00	190.00	31,839
2021-10-11	193.00	193.50	191.50	192.75	45,387
2021-10-08	196.00	196.00	196.00	195.00	43,517
2021-10-07	197.00	197.00	192.50	194.00	100,180
2021-10-06	190.00	195.00	188.00	197.25	17,915
2021-10-05	185.00	192.00	185.00	192.00	12,699
2021-10-04	188.00	188.00	185.00	186.25	3,070
2021-10-01	187.00	187.00	187.00	187.00	133
2021-09-30	190.00	190.00	190.00	188.25	6,110
2021-09-29	193.00	196.00	191.00	191.25	9,263
2021-09-28	204.00	205.00	191.00	192.75	41,724
2021-09-27	197.50	204.00	197.00	202.50	21,061
2021-09-24	199.50	202.00	196.50	200.75	229,630
2021-09-23	200.00	205.00	179.50	201.25	636,027
2021-09-22	269.00	271.50	269.00	271.50	0
2021-09-21	270.00	270.00	265.00	269.00	599
2021-09-20	271.50	271.50	271.50	271.50	0
2021-09-17	269.00	271.50	269.00	271.50	0
2021-09-16	268.00	268.00	268.00	269.00	1,039
2021-09-15	274.00	274.00	274.00	269.50	169
2021-09-14	276.00	276.00	270.00	270.00	0
2021-09-13	265.00	276.00	265.00	276.00	998
2021-09-10	270.00	270.00	270.00	270.00	0
2021-09-09	272.00	272.00	270.00	270.00	0
2021-09-08	273.00	273.00	270.00	272.00	283,703
2021-09-07	279.00	279.00	279.00	276.00	52,872
2021-09-06	276.50	276.50	275.00	275.00	0
2021-09-03	275.00	275.00	275.00	276.50	25
2021-09-02	276.50	276.50	276.50	276.50	0
2021-09-01	275.00	275.00	275.00	276.50	50
2021-08-31	280.00	280.00	280.00	280.00	194,004
2021-08-30	274.50	274.50	274.50	274.50	0
2021-08-27	279.00	279.00	279.00	274.50	22
2021-08-26	277.50	277.50	276.00	276.00	0
2021-08-25	278.00	278.00	277.50	277.50	0
2021-08-24	278.00	278.00	278.00	278.00	0
2021-08-23	277.50	278.00	277.50	278.00	0
2021-08-20	276.00	276.00	275.00	277.50	1,436
2021-08-19	277.00	277.00	275.00	277.50	9,220
2021-08-18	278.00	278.00	275.00	281.50	504,393
2021-08-17	275.00	275.00	275.00	276.50	40
2021-08-16	275.00	275.00	275.00	276.50	4,391
2021-08-13	276.00	276.00	275.00	280.00	4,125
2021-08-12	280.00	284.00	275.00	284.00	6,453
2021-08-11	285.00	286.00	270.00	286.00	9,635
2021-08-10	286.00	286.00	285.00	286.00	26
2021-08-09	286.00	286.00	286.00	286.00	591,406
2021-08-06	285.00	287.00	284.00	285.00	36,563
2021-08-05	281.00	283.00	281.00	282.00	14,366
2021-08-04	282.00	282.00	282.00	278.00	50
2021-08-03	281.00	281.00	278.00	278.00	0
2021-08-02	278.00	282.00	274.00	281.00	48,120
2021-07-30	282.00	282.00	282.00	278.50	4
2021-07-29	278.50	281.50	278.50	281.50	13,867
2021-07-28	280.00	280.00	280.00	278.50	1,683
2021-07-27	285.00	285.00	285.00	283.50	1,000
2021-07-26	280.00	282.00	278.00	283.50	82,340
2021-07-23	280.00	285.00	280.00	283.00	72,690
2021-07-22	280.00	280.00	275.00	275.00	19,697
2021-07-21	280.00	280.00	276.00	276.00	10,087
2021-07-20	279.50	279.50	278.48	278.48	220,471
2021-07-19	283.00	284.95	279.00	279.50	75,423
2021-07-16	280.05	281.00	279.40	279.40	23,501
2021-07-15	284.00	284.00	280.00	281.00	15,425
2021-07-14	286.05	290.00	280.00	280.00	267,440
2021-07-13	305.00	305.00	284.00	285.50	330,155

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660