CALL.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-01-26	79.50	79.50	79.50	79.50	0
2022-01-25	79.50	80.50	80.50	79.50	29,500
2022-01-24	79.50	80.50	80.50	79.50	10,311
2022-01-21	79.50	80.50	80.50	80.50	70,881
2022-01-20	79.50	80.50	80.50	80.50	90,076
2022-01-19	80.00	80.50	80.50	79.50	36,312
2022-01-18	79.50	80.00	80.00	80.00	615
2022-01-17	79.50	79.50	78.00	79.50	835
2022-01-14	79.50	79.50	79.50	79.50	7,556
2022-01-13	79.50	79.50	79.50	79.50	844
2022-01-12	79.50	79.50	78.00	79.50	6,809
2022-01-11	79.50	79.50	79.50	79.50	78,562
2022-01-10	79.50	79.50	79.50	79.50	24,874
2022-01-07	79.50	79.50	79.50	79.50	39,562
2022-01-06	79.50	79.50	79.50	79.50	4,619
2022-01-05	79.50	79.50	79.50	79.50	8,678
2022-01-04	79.50	79.50	79.50	79.50	4,400
2022-01-03	79.50	79.50	79.50	79.50	0
2021-12-31	79.50	79.50	79.50	79.50	500
2021-12-30	79.50	79.00	79.00	79.00	7,577
2021-12-29	79.00	79.00	79.00	79.00	124,183
2021-12-28	79.50	79.50	79.50	79.50	0
2021-12-27	79.50	79.50	79.50	79.50	0
2021-12-24	79.50	79.50	79.50	79.50	11,367
2021-12-23	79.50	79.50	79.50	79.50	47,005
2021-12-22	79.00	79.00	79.00	79.50	315,569
2021-12-21	79.00	79.00	79.00	79.50	247,189
2021-12-20	79.50	79.00	79.00	79.50	189,281
2021-12-17	79.50	79.00	79.00	79.50	110,671
2021-12-16	79.00	79.50	78.00	79.50	1,810,364
2021-12-15	79.00	79.00	79.00	79.00	764,978
2021-12-14	79.50	79.50	78.00	79.50	658,656
2021-12-13	79.50	79.50	79.50	79.50	671,838
2021-12-10	79.50	78.50	78.50	79.50	444,706
2021-12-09	78.50	80.00	78.00	79.00	1,726,668
2021-12-08	47.50	47.50	47.50	47.50	15,541
2021-12-07	47.50	47.50	47.50	47.50	20,812
2021-12-06	47.50	47.50	47.50	47.50	74,700
2021-12-03	47.50	47.50	47.50	47.50	6,666
2021-12-02	47.50	47.50	47.50	47.50	0
2021-12-01	47.50	47.50	47.50	47.50	32,782
2021-11-30	48.50	48.50	47.50	47.50	10,280
2021-11-29	48.50	48.50	48.50	48.50	1,015
2021-11-26	49.00	49.00	48.00	48.50	1,022
2021-11-25	52.00	52.00	49.00	49.00	42,855
2021-11-24	52.50	52.50	51.00	52.00	13,390
2021-11-23	52.50	51.00	51.00	52.50	5,000
2021-11-22	54.00	54.00	52.00	52.50	8,228
2021-11-19	54.50	54.50	52.50	52.50	47,225
2021-11-18	53.25	53.25	53.25	53.25	128
2021-11-17	53.25	53.25	53.25	53.25	2,440
2021-11-16	54.50	54.50	53.00	53.25	22,643
2021-11-15	53.25	53.25	53.25	53.25	8,817
2021-11-12	53.25	53.25	53.25	53.25	9,997
2021-11-11	54.50	54.50	53.00	53.25	32,449
2021-11-10	55.50	56.00	53.25	53.25	10,717
2021-11-09	56.50	56.50	56.50	56.50	0
2021-11-08	56.50	56.50	56.50	56.50	376
2021-11-05	57.00	57.00	56.50	56.50	9,951
2021-11-04	57.50	57.50	57.00	57.00	18,243
2021-11-03	56.50	56.50	56.50	56.50	55,957
2021-11-02	56.50	56.50	56.50	56.50	2,696
2021-11-01	56.00	56.50	56.00	56.50	3,000
2021-10-29	56.50	56.50	56.50	56.50	785
2021-10-28	57.00	57.00	56.50	56.50	10,990
2021-10-27	58.50	58.50	56.50	57.00	16,392
2021-10-26	58.50	58.50	58.50	58.50	0
2021-10-25	58.50	58.50	57.00	58.50	3,398
2021-10-22	58.50	58.50	58.50	58.50	646
2021-10-21	58.00	58.00	58.00	58.00	3,229
2021-10-20	58.00	58.00	57.00	58.00	12,363
2021-10-19	58.00	58.00	57.00	58.00	6,042
2021-10-18	58.00	58.00	58.00	58.00	3,878
2021-10-15	59.50	59.50	59.50	58.00	5,313
2021-10-14	59.00	58.50	57.50	58.00	26,247
2021-10-13	59.00	59.00	58.00	59.00	10,420
2021-10-12	59.00	59.00	59.00	59.00	8,390
2021-10-11	59.00	59.00	59.00	59.00	2,798
2021-10-08	59.00	59.00	58.00	59.00	4,538
2021-10-07	59.00	59.00	59.00	59.00	40,204
2021-10-06	58.50	59.00	58.00	59.00	21,749
2021-10-05	58.00	57.50	57.50	58.50	38,597
2021-10-04	58.00	58.00	58.00	58.00	6,768
2021-10-01	57.50	58.50	57.00	58.00	2,041
2021-09-30	58.50	58.50	58.50	58.50	2,237
2021-09-29	57.50	58.50	55.00	58.50	500
2021-09-28	57.50	58.50	57.00	58.50	11
2021-09-27	57.50	57.50	57.00	57.50	1,663
2021-09-24	56.50	57.50	56.50	57.50	13,000
2021-09-23	61.00	61.00	57.50	57.50	168,118
2021-09-22	59.00	59.00	59.00	61.00	8,510
2021-09-21	61.00	61.00	61.00	61.00	3,041
2021-09-20	62.50	62.50	61.00	61.00	7,741
2021-09-17	64.00	65.00	62.50	62.50	125,183
2021-09-16	60.50	65.00	63.50	64.00	138,050
2021-09-15	56.50	60.50	58.00	60.50	542,687
2021-09-14	57.50	55.50	55.50	55.50	86,533
2021-09-13	56.50	56.50	56.50	56.50	725
2021-09-10	57.50	57.50	56.50	56.50	13,347
2021-09-09	58.00	58.00	57.50	57.50	5,649
2021-09-08	57.00	58.00	56.00	58.00	82,609
2021-09-07	57.00	57.00	57.00	57.00	10,050
2021-09-06	58.00	58.00	56.00	57.00	55,429
2021-09-03	58.50	58.50	58.00	58.00	13,548
2021-09-02	58.50	60.00	58.50	58.50	23,019
2021-09-01	58.50	58.50	58.50	58.50	952
2021-08-31	58.50	57.00	57.00	57.00	17,991
2021-08-30	58.50	58.50	58.50	58.50	0
2021-08-27	58.50	58.50	58.50	58.50	23,449
2021-08-26	59.00	59.00	58.50	58.50	19,111
2021-08-25	59.50	59.00	58.50	59.00	63,262
2021-08-24	60.50	60.50	59.50	59.50	53,126
2021-08-23	60.50	60.50	60.50	60.50	5,764
2021-08-20	60.50	60.50	59.50	60.50	7,050
2021-08-19	60.50	60.50	60.50	60.50	865
2021-08-18	60.50	60.50	60.50	60.50	5,804
2021-08-17	60.50	60.50	59.00	60.50	2,408
2021-08-16	60.50	59.00	59.00	59.00	15,107
2021-08-13	60.50	60.50	60.50	60.50	8,916
2021-08-12	60.50	60.50	60.50	60.50	46
2021-08-11	60.50	60.50	59.00	60.50	1,531
2021-08-10	60.50	60.00	60.00	60.50	362,901
2021-08-09	60.50	60.50	60.50	60.50	14,603
2021-08-06	61.50	61.50	60.00	60.50	48,569
2021-08-05	61.50	61.50	61.00	61.50	34,590
2021-08-04	63.00	63.00	61.50	61.50	37,567
2021-08-03	63.00	63.00	63.00	63.00	11,818
2021-08-02	63.00	63.00	62.00	63.00	3,500
2021-07-30	63.00	63.00	63.00	63.00	877
2021-07-29	63.00	63.50	63.00	63.00	30,008
2021-07-28	65.50	65.50	63.00	63.00	36,332
2021-07-27	65.50	65.50	65.50	65.50	8,515
2021-07-26	65.50	65.50	64.00	65.50	12,500
2021-07-23	65.50	65.50	64.00	65.50	0
2021-07-22	65.50	65.50	65.50	65.50	157,520
2021-07-21	65.50	65.00	65.00	65.00	49,580
2021-07-20	65.50	66.00	64.00	64.00	90,800
2021-07-19	66.50	65.50	65.50	65.50	17,716
2021-07-16	63.00	63.00	63.00	66.50	18,716
2021-07-15	66.50	66.50	66.50	66.50	4,280
2021-07-14	66.50	66.50	66.50	66.50	12,460
2021-07-13	66.50	66.50	66.50	66.50	22,884
2021-07-12	66.50	66.50	66.50	66.50	723
2021-07-09	67.00	67.00	66.00	66.50	966
2021-07-08	68.00	68.00	66.00	66.50	57,782
2021-07-07	67.00	68.00	68.00	66.50	7,177
2021-07-06	66.00	66.50	66.00	66.50	5,025
2021-07-05	66.00	66.00	66.00	66.00	42,188
2021-07-02	66.00	66.00	66.00	66.00	12,156
2021-07-01	68.00	68.00	65.50	66.00	80,143
2021-06-30	68.00	68.00	66.00	67.00	88,465
2021-06-29	65.00	68.00	66.50	67.00	158,598
2021-06-28	65.00	67.00	67.00	67.00	15,299
2021-06-25	65.00	66.50	66.50	66.50	78,391
2021-06-24	65.00	66.50	66.50	66.50	80,968
2021-06-23	66.50	66.50	66.50	65.00	16,473
2021-06-22	65.00	65.00	65.00	65.00	3,620
2021-06-21	65.00	66.00	66.00	66.00	83,021
2021-06-18	65.00	65.00	65.00	65.00	8,424
2021-06-17	65.00	65.00	65.00	65.00	13,026
2021-06-16	65.00	65.00	65.00	65.00	3,237
2021-06-15	66.00	65.00	65.00	65.00	69,288
2021-06-14	67.50	67.50	67.00	67.00	10,054
2021-06-11	67.50	66.50	66.50	67.50	20,760
2021-06-10	67.50	67.50	67.50	67.50	7,949
2021-06-09	66.50	67.50	66.00	67.50	12,209
2021-06-08	66.50	67.00	67.00	67.50	35,935
2021-06-07	67.50	67.50	67.50	67.50	537
2021-06-04	67.50	67.50	67.50	67.50	2,608
2021-06-03	69.00	69.00	67.50	67.50	85,449
2021-06-02	68.00	68.00	67.00	67.50	20,221
2021-06-01	68.00	68.00	68.00	68.00	35,991
2021-05-28	69.50	69.50	68.00	68.00	52,412
2021-05-27	69.50	69.50	69.50	69.50	1,242
2021-05-26	69.50	70.00	69.50	69.50	22,757
2021-05-25	71.00	71.00	69.50	71.00	58,199
2021-05-24	72.50	74.00	71.00	71.00	208,715
2021-05-21	69.00	69.00	69.00	69.00	3,824
2021-05-20	69.00	69.00	69.00	69.00	7,728
2021-05-19	70.50	71.00	69.00	69.00	19,807
2021-05-18	70.50	67.00	67.00	71.00	11,027
2021-05-17	70.00	70.50	70.00	70.50	16,443
2021-05-14	69.50	70.00	68.00	70.00	65,000
2021-05-13	68.50	70.00	68.50	69.50	33,135
2021-05-12	70.00	70.00	70.00	70.00	2,768
2021-05-11	70.00	70.00	70.00	70.00	10,510
2021-05-10	71.00	71.00	70.00	70.00	12,945
2021-05-07	70.00	71.00	70.00	71.00	15,123
2021-05-06	72.50	71.50	71.50	70.00	16,964
2021-05-05	67.00	71.50	65.00	71.50	138,771
2021-05-04	65.50	65.50	64.00	65.50	41,097
2021-04-30	66.50	66.50	65.50	65.50	30,680
2021-04-29	66.50	66.50	66.00	66.50	9,137
2021-04-28	67.50	67.50	66.50	66.50	42,244
2021-04-27	67.50	67.50	67.50	67.50	2,869
2021-04-26	67.50	67.50	67.50	67.50	3,314
2021-04-23	67.00	69.00	67.00	69.00	1,012,848
2021-04-22	67.50	66.00	65.00	66.00	25,762
2021-04-21	68.00	68.00	66.00	66.50	62,316
2021-04-20	68.00	68.00	65.00	68.00	22,416
2021-04-19	66.00	68.00	66.00	68.00	38,795
2021-04-16	66.00	66.00	66.00	66.00	7,145
2021-04-15	66.00	66.00	65.00	65.00	48,045
2021-04-14	68.50	67.00	67.00	66.00	40,535
2021-04-13	69.00	69.00	69.00	69.00	89,203
2021-04-12	69.00	69.00	68.00	68.50	95,490
2021-04-09	68.50	69.00	68.00	69.00	133,401
2021-04-08	71.00	70.00	70.00	70.00	68,643
2021-04-07	71.00	71.00	70.50	71.00	30,656
2021-04-06	70.50	72.00	72.00	72.00	122,188
2021-04-01	71.25	71.25	70.50	70.50	109,346
2021-03-31	76.50	76.00	70.50	71.25	167,766
2021-03-30	80.00	82.00	77.50	77.50	154,643
2021-03-29	77.00	80.00	79.00	80.00	93,566
2021-03-26	74.50	74.00	74.00	74.00	139,838
2021-03-25	74.50	74.50	74.50	74.50	53,354
2021-03-24	75.50	75.50	75.00	75.00	7,072
2021-03-23	75.50	75.50	75.50	75.50	11,035
2021-03-22	75.50	75.50	75.50	75.50	25,987
2021-03-19	75.50	75.50	75.50	75.50	9,691
2021-03-18	78.00	78.00	75.50	75.50	71,329
2021-03-17	76.50	78.00	76.00	78.00	6,663
2021-03-16	76.00	76.50	76.00	76.50	54,179
2021-03-15	76.50	76.50	75.50	76.00	50,819
2021-03-12	77.00	78.00	76.00	76.00	54,372
2021-03-11	77.00	77.00	76.50	77.00	33,396
2021-03-10	78.00	78.00	77.00	77.00	9,259
2021-03-09	81.00	79.50	78.00	78.50	38,353
2021-03-08	81.00	81.00	81.00	81.00	46,209
2021-03-05	79.50	81.00	78.00	81.00	62,771
2021-03-04	78.50	79.50	78.50	79.50	40,469
2021-03-03	81.50	81.00	78.50	81.00	51,117
2021-03-02	81.50	83.50	81.00	81.50	53,783
2021-03-01	85.50	81.50	81.50	81.50	55,994
2021-02-26	86.50	86.50	86.00	86.50	6,208
2021-02-25	85.50	88.50	85.50	86.50	24,839
2021-02-24	86.00	86.00	86.00	90.00	22,514
2021-02-23	90.50	90.50	90.50	90.50	99,981
2021-02-22	91.00	91.00	91.00	90.50	18,004
2021-02-19	90.50	90.50	90.50	90.50	5,085
2021-02-18	89.50	90.00	90.00	90.00	27,873
2021-02-17	91.00	93.00	93.00	91.50	61,573
2021-02-16	93.00	93.00	90.00	93.00	37,315
2021-02-15	91.50	93.00	92.00	93.00	25,324
2021-02-12	91.00	91.00	91.00	91.00	1,089,625
2021-02-11	91.00	91.00	89.00	90.50	10,652
2021-02-10	91.00	91.00	89.00	90.50	824
2021-02-09	89.00	91.00	91.00	91.00	53,343
2021-02-08	89.00	89.00	89.00	89.00	12,208
2021-02-05	90.50	90.50	89.00	89.00	2,418
2021-02-04	89.50	89.50	89.50	89.50	3,850
2021-02-03	89.00	90.00	90.00	89.50	89,237
2021-02-02	91.00	91.00	89.00	89.00	5,138
2021-02-01	90.00	90.00	88.00	89.50	58,166
2021-01-29	91.00	91.00	90.00	90.00	51,305
2021-01-28	92.00	92.00	90.50	91.00	7,919
2021-01-27	93.00	93.00	93.00	93.00	1,468,564
2021-01-26	94.50	93.00	93.00	93.00	863,462
2021-01-25	96.50	97.00	95.00	97.00	231,128
2021-01-22	106.00	106.00	95.50	95.50	2,068,603
2021-01-21	106.00	107.00	103.50	107.00	65,413
2021-01-20	106.00	106.00	106.00	106.00	1,617
2021-01-19	107.00	107.00	107.00	107.00	42,639
2021-01-18	106.50	107.00	105.50	105.50	16,038
2021-01-15	108.50	107.00	105.00	106.50	33,958
2021-01-14	109.00	109.00	109.00	109.00	29,445
2021-01-13	107.00	109.00	106.00	109.00	13,845
2021-01-12	108.00	109.00	107.00	107.00	67,070
2021-01-11	113.50	115.00	115.00	115.00	107,668
2021-01-08	112.50	114.00	112.50	112.50	358,582
2021-01-07	111.00	112.00	111.00	112.00	1,540,689
2021-01-06	111.00	113.00	111.00	113.00	50,731
2021-01-05	113.50	115.00	111.00	111.00	139,254
2021-01-04	108.00	115.50	108.00	114.00	100,980
2020-12-31	106.50	110.00	106.50	108.00	144,170
2020-12-30	96.00	106.00	98.00	106.00	80,169
2020-12-29	91.50	97.00	97.00	96.00	92,215
2020-12-24	91.50	90.00	90.00	90.00	38,469
2020-12-23	91.50	90.00	90.00	91.50	69,843
2020-12-22	90.00	91.50	90.00	91.50	8,908
2020-12-21	93.50	95.00	93.00	93.00	113,451
2020-12-18	89.00	93.50	89.00	93.50	26,125
2020-12-17	86.50	89.00	87.50	89.00	54,329
2020-12-16	86.50	88.50	88.50	86.50	13,872
2020-12-15	86.50	87.00	87.00	87.00	18,493
2020-12-14	85.00	87.00	87.00	87.00	288,799
2020-12-11	85.00	86.00	84.00	84.00	972,857
2020-12-10	87.00	87.00	85.00	85.00	32,979
2020-12-09	88.00	88.00	87.00	87.00	39,764
2020-12-08	88.00	88.00	88.00	88.00	0
2020-12-07	89.00	89.00	88.00	88.00	500
2020-12-04	89.00	89.00	89.00	89.00	12,482
2020-12-03	89.00	89.50	89.00	89.00	30,970
2020-12-02	89.00	89.00	88.00	89.00	2,354
2020-12-01	90.50	90.50	89.00	89.00	36,624
2020-11-30	89.00	89.50	89.00	89.50	18,000
2020-11-27	89.00	89.00	89.00	89.00	24,011
2020-11-26	89.50	89.50	88.00	89.00	800
2020-11-25	89.50	91.00	89.00	89.00	14,060
2020-11-24	89.00	89.00	89.00	89.00	0
2020-11-23	91.00	91.00	89.50	89.00	23,200
2020-11-20	90.50	90.50	89.00	89.00	55,859
2020-11-19	90.50	90.50	90.50	90.50	0
2020-11-18	90.50	90.50	90.50	90.50	12,380
2020-11-17	90.50	90.50	90.50	90.50	0
2020-11-16	90.50	90.50	90.00	90.50	3,344
2020-11-13	91.00	91.00	90.00	90.50	16,004
2020-11-12	91.00	91.00	91.00	91.00	3,226
2020-11-11	91.50	91.50	91.00	91.00	3,697
2020-11-10	91.50	90.00	90.00	90.00	17,815
2020-11-09	91.00	91.50	90.00	91.50	127,427
2020-11-06	91.00	91.00	91.00	91.00	200
2020-11-05	91.50	91.50	90.00	91.00	31,628
2020-11-04	91.50	91.50	90.00	91.50	4,167
2020-11-03	91.50	91.50	91.50	91.50	0
2020-11-02	91.50	91.50	90.00	91.50	36,044
2020-10-30	91.50	91.50	91.50	91.50	22,337
2020-10-29	91.50	92.00	92.00	92.00	65,785
2020-10-28	91.50	92.00	91.50	91.50	1,589,288
2020-10-27	92.00	92.00	92.00	92.00	7,249
2020-10-26	93.50	93.50	92.00	92.00	42,192
2020-10-23	93.50	93.50	93.50	93.50	53,605
2020-10-22	94.50	95.00	93.00	93.00	269,631
2020-10-21	93.00	93.00	92.00	92.50	83,216
2020-10-20	93.50	93.50	93.50	93.50	28,066
2020-10-16	92.00	94.00	94.00	92.00	15,501
2020-10-15	92.00	92.00	92.00	92.00	971,594
2020-10-14	91.00	94.00	92.00	94.00	87,002
2020-10-13	92.50	92.00	91.00	91.00	58,480
2020-10-12	93.50	93.50	92.00	92.00	91,473
2020-10-09	94.00	92.50	92.50	93.50	104,080
2020-10-08	94.00	93.00	93.00	93.00	82,718
2020-10-07	94.00	94.50	94.50	94.50	34,795
2020-10-06	93.50	94.00	93.00	93.50	54,877
2020-10-05	93.00	93.00	92.00	92.00	237,103
2020-10-02	89.50	90.50	89.50	90.50	7,785,111
2020-10-01	86.50	89.50	88.00	89.50	274,385
2020-09-30	81.00	87.50	81.00	87.50	78,933
2020-09-29	81.00	81.00	81.00	81.00	2,260,025
2020-09-28	81.00	81.00	81.00	80.50	1,502,406
2020-09-25	81.00	81.00	81.00	81.00	15,469
2020-09-24	81.00	81.00	81.00	81.00	105,093
2020-09-23	81.50	82.00	79.50	81.00	101,347
2020-09-22	80.50	82.50	81.00	81.00	24,597
2020-09-21	78.50	80.50	78.50	80.50	7,480
2020-09-18	76.50	78.50	76.50	78.50	55,498
2020-09-17	76.50	76.50	76.50	76.50	100
2020-09-16	75.50	78.00	75.50	76.50	30,127
2020-09-15	75.50	75.50	75.50	75.50	0
2020-09-14	75.50	75.50	75.50	75.50	100
2020-09-11	76.50	76.50	75.00	75.50	20,000
2020-09-10	77.00	77.00	76.50	77.00	6,321
2020-09-09	78.00	78.00	78.00	77.00	26,070
2020-09-08	78.00	78.00	78.00	78.00	29,817
2020-09-07	78.00	78.00	76.00	78.00	5,001
2020-09-04	78.50	79.00	78.00	78.00	50,208
2020-09-03	78.00	78.50	78.00	78.50	18,387
2020-09-02	78.00	79.00	79.00	78.00	5,500
2020-09-01	78.00	78.00	78.00	78.00	3,000
2020-08-28	78.50	78.50	78.50	78.00	17,820
2020-08-27	79.00	79.00	76.00	78.00	37,611
2020-08-26	79.00	79.50	79.50	79.00	20,000
2020-08-25	79.50	79.50	79.00	79.00	24,954
2020-08-24	79.50	79.50	79.50	79.50	22,836
2020-08-21	79.50	79.50	79.50	79.50	1,902
2020-08-20	79.50	79.50	79.50	79.50	425
2020-08-19	80.00	80.00	79.00	79.50	57,500
2020-08-18	80.00	80.00	79.50	79.50	70,618
2020-08-17	79.50	80.00	80.00	79.50	70,195
2020-08-14	76.75	80.00	80.00	79.50	81,652
2020-08-13	74.50	78.00	73.00	76.25	59,971
2020-08-12	74.00	74.50	73.50	74.50	72,000
2020-08-11	73.50	73.50	73.50	73.50	13,773
2020-08-10	74.00	74.00	73.00	73.00	22,665
2020-08-07	74.00	74.00	73.00	73.00	17,265
2020-08-06	74.00	74.00	74.00	74.00	625
2020-08-05	74.00	74.50	74.50	74.00	17,620
2020-08-04	74.50	75.00	72.00	74.00	5,000
2020-08-03	75.00	75.00	74.50	74.50	2,355
2020-07-31	77.00	77.00	74.00	75.00	32,221
2020-07-30	79.00	79.00	78.00	79.00	11,662
2020-07-29	79.00	79.00	79.00	79.00	35,556
2020-07-28	80.00	80.00	79.00	79.00	162,853
2020-07-27	83.00	83.00	80.50	80.50	45,052
2020-07-24	83.00	83.00	83.00	83.00	134,493
2020-07-23	81.50	83.00	83.00	83.00	185,142
2020-07-22	72.00	81.50	72.00	81.50	304,591
2020-07-21	70.00	71.50	70.00	71.50	67,745
2020-07-20	69.50	71.00	69.00	69.50	24,040
2020-07-17	69.00	69.50	68.50	69.50	48,246
2020-07-16	67.50	69.50	67.50	69.00	43,608
2020-07-15	67.50	67.50	67.50	67.50	21,081
2020-07-14	71.00	71.00	67.50	67.50	49,908
2020-07-13	74.00	71.00	70.50	71.00	25,589
2020-07-10	77.50	74.00	74.00	74.00	24,137
2020-07-09	77.50	77.50	77.50	77.50	8,968
2020-07-08	78.50	78.50	77.50	77.50	58,588
2020-07-07	80.50	80.50	78.50	78.50	37,941
2020-07-06	79.50	79.50	79.50	80.50	8,187
2020-07-03	79.50	79.50	79.50	80.50	8,000
2020-07-02	81.00	81.00	79.00	80.50	2,090
2020-07-01	81.00	79.50	79.50	81.00	8,750
2020-06-30	81.00	81.00	81.00	81.00	1,094
2020-06-29	80.00	81.00	79.50	80.00	35,070
2020-06-26	80.00	80.00	80.00	80.00	14,900
2020-06-25	81.00	81.00	79.00	80.00	8,558
2020-06-24	81.00	81.00	79.00	80.00	9,884
2020-06-23	79.50	80.00	78.00	80.00	168,217
2020-06-22	79.50	79.50	79.50	79.50	143,235
2020-06-19	79.50	79.50	79.50	79.50	0
2020-06-18	81.00	81.00	79.50	79.50	8,300
2020-06-17	80.00	81.00	80.00	81.00	6,675
2020-06-16	81.00	81.00	81.00	81.00	5,415
2020-06-15	81.00	81.00	81.00	81.00	12,221
2020-06-12	82.00	82.00	82.00	81.50	5,678
2020-06-11	83.50	82.50	82.00	82.00	35,531
2020-06-10	83.50	83.50	83.50	83.50	85,748
2020-06-09	83.50	83.50	83.50	83.50	18,120
2020-06-08	84.00	84.00	83.00	83.50	196,389
2020-06-05	83.50	85.00	85.00	84.00	61,066
2020-06-04	83.00	83.50	83.00	83.50	27,003
2020-06-03	83.00	83.00	82.00	82.50	106,284
2020-06-02	83.50	83.50	80.50	82.00	272,853
2020-06-01	89.00	89.00	83.00	83.50	90,848
2020-05-29	88.00	88.00	88.00	88.00	147,161
2020-05-28	88.00	88.00	88.00	88.00	320
2020-05-27	88.00	88.00	88.00	88.00	27,066
2020-05-26	88.00	89.00	89.00	88.00	8,456
2020-05-22	88.00	89.00	88.00	88.00	14,063
2020-05-21	88.50	88.00	88.00	88.00	113,286
2020-05-20	86.00	88.00	86.00	88.00	165,700
2020-05-19	86.00	86.00	86.00	86.00	31,690
2020-05-18	86.00	86.00	84.00	86.00	80,399
2020-05-15	84.50	86.00	83.00	86.00	39,900
2020-05-14	84.50	84.50	84.50	84.50	23,240
2020-05-13	84.50	84.50	84.50	84.50	23,267
2020-05-12	84.50	84.50	84.50	84.50	2,920
2020-05-11	84.50	84.50	83.00	84.50	8,632
2020-05-07	84.50	84.50	84.50	84.50	5,000
2020-05-06	84.50	84.50	84.50	84.50	96,636
2020-05-05	84.50	84.50	84.50	84.50	35,774
2020-05-04	84.50	84.50	84.50	84.50	1,965
2020-05-01	85.50	85.50	84.00	84.50	164,249
2020-04-30	85.50	85.50	85.50	85.50	20,247
2020-04-29	86.50	86.50	85.00	85.50	67,262
2020-04-28	87.50	87.50	86.50	87.50	48,636
2020-04-27	87.50	87.50	87.50	87.50	20,535
2020-04-24	87.50	90.00	90.00	87.50	16,873
2020-04-23	87.50	87.50	87.50	87.50	4,355
2020-04-22	87.50	87.50	87.50	87.50	159,061
2020-04-21	87.50	87.50	87.50	87.50	95,917
2020-04-20	87.50	90.00	90.00	87.50	14,000
2020-04-17	84.50	87.50	84.50	87.50	45,310
2020-04-16	83.50	83.50	82.00	83.50	14,135
2020-04-15	80.50	83.00	80.50	83.00	77,907
2020-04-14	77.00	78.00	76.50	76.00	223,590
2020-04-09	74.50	76.00	74.50	76.00	175,208
2020-04-08	74.50	75.00	75.00	74.50	431,878
2020-04-07	74.50	74.50	72.00	74.50	2,000
2020-04-06	74.50	74.50	72.00	74.50	2,000
2020-04-03	74.50	74.50	74.50	74.50	8,789
2020-04-03	74.50	74.50	74.50	74.50	22,429
2020-04-02	71.50	74.50	74.50	74.50	39,870
2020-04-02	71.50	73.00	71.00	71.50	27,277
2020-04-01	71.50	71.50	71.50	71.50	1,190
2020-04-01	71.50	71.50	71.50	71.50	0
2020-03-31	71.50	71.50	71.50	71.50	0
2020-03-30	71.50	71.50	71.50	71.50	0
2020-03-27	71.00	72.00	72.00	71.00	79,634
2020-03-26	70.50	71.50	70.00	71.00	10,000
2020-03-25	70.50	71.00	70.00	70.50	10,953
2020-03-24	69.00	70.00	70.00	71.50	44,000
2020-03-23	71.50	71.50	71.50	71.50	10,300
2020-03-20	70.50	71.00	68.00	70.50	5,000
2020-03-19	70.00	70.50	68.00	70.00	0
2020-03-18	72.50	73.00	71.00	73.50	36,355
2020-03-17	75.50	75.50	72.00	72.50	462
2020-03-16	79.50	79.50	72.50	79.50	37,894
2020-03-13	78.00	79.50	78.00	78.00	6,492
2020-03-12	78.50	78.50	78.50	82.50	4,911
2020-03-11	82.00	82.00	82.00	82.00	3,840
2020-03-10	80.00	84.50	80.00	80.00	82,882
2020-03-09	86.50	86.50	79.50	89.00	29,212
2020-03-06	90.00	90.00	89.00	89.00	3,809
2020-03-05	90.50	90.50	90.50	90.50	10,124
2020-03-04	90.50	90.50	90.50	90.50	3,026
2020-03-03	91.50	91.50	90.50	91.50	3,304
2020-03-02	92.00	92.00	91.50	90.50	5,276
2020-02-28	91.00	91.00	89.50	92.00	69,754
2020-02-27	93.50	94.00	90.00	94.00	56,873
2020-02-26	95.00	94.50	94.50	95.00	24,555
2020-02-25	94.00	95.00	94.00	94.00	35,969
2020-02-24	94.50	93.50	93.50	92.00	1,427,593
2020-02-21	93.50	94.00	93.50	92.00	59,389
2020-02-20	94.00	93.50	93.50	93.50	76,576
2020-02-19	94.00	94.50	94.50	94.00	163,530
2020-02-18	94.00	94.50	94.00	94.00	27,000
2020-02-17	94.50	94.50	94.00	94.00	100,345
2020-02-14	94.50	94.50	94.50	94.50	4,055
2020-02-13	94.50	94.50	94.50	94.50	0
2020-02-12	94.50	94.50	94.50	94.50	6,285
2020-02-11	94.50	95.00	95.00	94.50	307,500
2020-02-10	94.00	95.00	95.00	94.00	10,037
2020-02-07	94.00	94.00	94.00	94.00	71,259
2020-02-06	93.50	94.00	93.50	94.00	13,977
2020-02-05	93.50	93.50	93.50	93.50	154,735
2020-02-04	93.00	93.50	92.50	93.50	13,500
2020-02-03	93.00	93.00	93.00	93.00	8,549
2020-01-31	93.00	93.50	93.50	93.00	23,133
2020-01-30	94.00	94.00	94.00	93.00	12,918
2020-01-29	94.00	94.00	94.00	94.00	15,358
2020-01-28	92.00	94.50	92.00	94.00	42,199
2020-01-27	92.00	92.00	92.00	92.00	10,564
2020-01-24	92.00	92.00	92.00	92.00	4,096
2020-01-23	93.00	93.00	92.00	92.00	36,941
2020-01-22	93.00	93.00	93.00	93.00	6,092
2020-01-21	93.00	93.00	93.00	93.00	15,500
2020-01-20	98.50	95.00	95.00	93.50	178,049
2020-01-17	99.00	99.00	99.00	99.00	147,675
2020-01-16	99.50	99.00	99.00	99.00	330,951
2020-01-15	98.50	98.00	98.00	98.00	101,500
2020-01-14	98.50	98.50	98.50	98.50	400
2020-01-13	98.50	98.50	98.50	98.50	47,705
2020-01-10	98.50	98.50	98.50	98.50	93,560
2020-01-09	98.50	98.50	98.50	98.50	25,260
2020-01-08	98.50	98.50	98.50	98.50	55,560
2020-01-07	98.50	98.50	98.50	98.50	44,000
2020-01-06	98.50	98.50	98.50	98.50	32,993
2020-01-03	98.50	98.50	98.50	98.50	135,987
2020-01-02	98.50	98.50	98.50	98.50	252,978
2019-12-31	99.00	99.00	98.50	98.50	46,567
2019-12-30	98.50	98.50	98.50	98.50	32,822
2019-12-27	98.50	99.00	98.50	98.50	44,000
2019-12-24	98.50	98.50	98.50	98.50	23,141
2019-12-23	98.50	99.00	99.00	98.50	14,586
2019-12-20	98.00	98.50	98.00	98.50	2,250
2019-12-19	98.00	98.50	98.50	98.00	9,999
2019-12-18	98.50	99.00	98.00	98.00	43,374
2019-12-17	98.50	99.00	98.00	98.50	10,400
2019-12-16	98.50	98.50	98.50	98.50	5,000
2019-12-13	98.50	99.00	99.00	98.50	64,404
2019-12-12	99.00	99.50	98.50	98.50	33,500
2019-12-11	98.50	98.50	98.50	98.50	2,941
2019-12-10	99.00	99.00	99.00	98.50	13,000
2019-12-09	99.00	99.00	98.00	98.50	31,500
2019-12-06	99.00	99.00	99.00	99.00	5,000
2019-12-05	98.50	99.00	99.00	98.50	40,845
2019-12-04	98.50	98.50	98.50	98.50	8,300
2019-12-03	99.00	99.00	99.00	98.50	13,823
2019-12-02	98.50	99.00	98.50	99.00	490
2019-11-29	99.00	99.00	98.00	98.50	9,073
2019-11-28	100.00	100.00	98.00	99.00	4,530
2019-11-27	100.00	100.00	100.00	100.00	0
2019-11-26	100.00	102.00	102.00	100.00	11,090
2019-11-25	100.50	100.50	100.00	100.00	165,572
2019-11-22	103.00	102.00	100.50	100.50	210,211
2019-11-21	103.00	103.00	103.00	103.00	32,083
2019-11-20	103.00	103.00	103.00	103.00	19,350
2019-11-19	104.50	104.50	103.00	103.00	65,633
2019-11-18	104.00	104.50	104.00	104.50	4,000
2019-11-15	104.00	104.00	104.00	104.00	65,000
2019-11-14	104.00	104.00	104.00	104.00	3,800
2019-11-13	104.00	104.00	104.00	104.00	25,631
2019-11-12	103.50	104.00	103.50	104.00	215,594
2019-11-11	103.50	103.50	103.50	103.50	213,140
2019-11-08	103.50	103.50	102.00	103.50	43,734
2019-11-07	103.50	103.50	103.50	103.50	13,661
2019-11-06	103.50	103.50	103.50	103.50	20,000
2019-11-05	103.50	103.50	102.00	103.50	22,475
2019-11-04	103.50	103.50	103.50	103.50	0
2019-11-01	104.00	104.00	102.00	103.50	32,710
2019-10-31	103.50	103.50	103.50	103.50	190,517
2019-10-30	103.50	103.50	102.00	103.50	411
2019-10-29	103.50	104.00	102.00	103.50	56,851
2019-10-28	97.00	103.50	97.00	103.50	559,998
2019-10-25	97.00	97.00	97.00	97.00	3,000
2019-10-24	96.50	97.00	96.50	97.00	11,632
2019-10-23	96.50	96.50	96.50	96.50	0
2019-10-22	96.50	96.50	96.50	96.50	513
2019-10-21	96.50	96.50	96.50	96.50	507
2019-10-18	96.50	96.50	96.50	96.50	7,071
2019-10-17	96.50	96.50	96.50	96.50	1,887
2019-10-16	97.00	97.00	96.50	96.50	10,434
2019-10-15	98.50	98.50	96.50	97.00	6,482
2019-10-14	98.50	98.50	98.50	98.50	469
2019-10-11	98.50	98.50	97.00	98.50	5,160
2019-10-10	100.00	100.00	98.50	100.00	12,542
2019-10-09	100.50	100.50	100.00	100.00	1,355,889
2019-10-08	100.50	100.50	100.50	100.50	28,764
2019-10-07	100.50	100.50	98.00	100.50	22,400
2019-10-04	100.50	100.50	100.50	100.50	3,637
2019-10-03	101.50	101.50	101.50	101.50	5,000
2019-10-02	101.50	101.50	101.50	101.50	85,000
2019-10-01	100.00	101.50	98.00	101.50	841,258
2019-09-30	103.50	103.50	98.50	100.00	3,144,466
2019-09-27	106.00	106.00	106.00	106.00	4,305
2019-09-26	106.50	106.50	105.00	106.50	823
2019-09-25	106.50	106.50	106.50	106.50	0
2019-09-24	107.00	107.00	106.50	106.50	0
2019-09-23	107.00	107.00	105.00	107.00	0
2019-09-20	107.00	107.00	107.00	107.00	2,825
2019-09-19	107.00	107.00	107.00	107.00	25,325
2019-09-18	108.00	108.00	107.00	107.00	113
2019-09-17	108.00	108.00	108.00	108.00	13,515
2019-09-16	108.50	108.50	108.00	108.00	13,133
2019-09-13	107.50	108.50	107.50	108.50	2,500
2019-09-12	107.50	107.50	107.00	107.50	6,000
2019-09-11	107.50	107.50	107.50	107.50	10,000
2019-09-10	107.50	107.50	107.00	107.50	80
2019-09-09	108.50	108.50	107.00	107.50	15,262
2019-09-06	107.50	107.50	107.50	107.50	0
2019-09-05	108.50	108.50	107.50	107.50	16,839
2019-09-04	107.00	108.50	107.00	108.50	19,917
2019-09-03	107.00	107.00	107.00	107.00	9,372
2019-09-02	107.00	107.00	107.00	107.00	6,852
2019-08-30	110.00	110.00	107.00	110.00	63,905
2019-08-29	110.00	110.00	110.00	110.00	0
2019-08-28	111.00	111.00	110.00	110.00	5,750
2019-08-27	108.50	111.00	108.50	111.00	10,514
2019-08-23	108.50	108.50	108.50	108.50	0
2019-08-22	109.00	109.00	108.00	108.50	15,602
2019-08-21	109.00	109.00	109.00	109.00	5,105
2019-08-20	109.00	109.00	109.00	109.00	1,216
2019-08-19	109.50	109.50	109.00	109.00	27,107
2019-08-16	108.00	109.50	107.00	109.50	8,000
2019-08-15	109.00	110.00	108.00	108.50	103,975
2019-08-14	111.00	111.00	109.00	109.00	151,834
2019-08-13	111.00	111.00	111.00	111.00	9,000
2019-08-12	109.00	111.00	109.00	111.00	5,308
2019-08-09	109.00	109.00	109.00	109.00	0
2019-08-08	109.00	109.00	109.00	109.00	10,000
2019-08-07	109.00	109.00	109.00	109.00	6,036
2019-08-06	113.00	113.00	109.00	109.00	66,363
2019-08-05	113.50	113.50	113.00	113.00	43,141
2019-08-02	113.50	113.50	113.50	113.50	2,905
2019-08-01	113.50	113.50	113.50	113.50	8,000
2019-07-31	113.50	113.50	113.50	113.50	0
2019-07-30	114.50	114.50	113.50	113.50	5,000
2019-07-29	113.50	115.50	113.50	114.50	72,487
2019-07-26	113.00	114.00	113.00	113.50	68,064
2019-07-25	112.00	113.00	112.00	113.00	3,828
2019-07-24	112.00	112.00	112.00	112.00	62,345
2019-07-23	111.00	112.00	111.00	112.00	27,413
2019-07-22	110.00	110.00	110.00	111.00	34,867
2019-07-19	109.50	110.00	109.50	110.00	2,560
2019-07-18	111.00	111.00	109.50	109.50	6,788
2019-07-17	107.50	109.00	109.00	111.00	148,392
2019-07-16	108.50	111.00	105.00	107.50	263,357
2019-07-15	121.00	121.00	119.00	119.00	38,151
2019-07-12	118.00	121.50	118.00	121.00	65,199
2019-07-11	115.50	118.00	113.00	118.00	43,928
2019-07-10	115.00	115.00	115.00	115.00	11,460
2019-07-09	115.00	115.00	115.00	115.00	3,302
2019-07-08	115.00	115.00	115.00	115.00	0
2019-07-05	115.00	115.00	115.00	115.00	5,913
2019-07-04	114.50	115.00	114.50	115.00	0
2019-07-03	117.50	118.50	113.50	114.50	58,129
2019-07-02	111.50	117.50	111.50	117.50	52,737
2019-06-28	113.00	113.00	111.00	112.50	67,804
2019-06-27	115.00	115.00	113.00	113.00	52,500
2019-06-26	112.50	115.00	113.00	115.00	45,356
2019-06-25	108.00	113.50	108.00	112.50	59,657
2019-06-24	106.50	107.50	106.50	107.50	101,149
2019-06-21	106.50	106.50	106.50	106.50	23,000
2019-06-20	105.50	106.50	105.50	106.50	3,925
2019-06-19	105.50	105.50	105.50	105.50	0
2019-06-18	105.50	105.50	105.50	105.50	19,724
2019-06-17	105.50	105.50	105.50	105.50	13,053
2019-06-14	105.50	105.50	105.50	105.50	954,253
2019-06-13	105.50	105.50	105.50	105.50	1
2019-06-12	105.50	105.50	105.50	105.50	31,655
2019-06-11	105.50	106.00	106.00	105.50	16,449
2019-06-10	105.50	105.50	105.50	105.50	0
2019-06-07	105.50	105.50	105.50	105.50	23,918
2019-06-06	103.50	104.50	103.50	104.50	776,400
2019-06-05	103.50	103.50	103.50	103.50	34,963
2019-06-04	100.50	104.50	100.50	103.50	94,692
2019-05-31	99.50	99.50	99.50	99.50	51
2019-05-30	99.50	99.50	99.50	99.50	0
2019-05-29	99.50	99.50	99.50	99.50	4,652
2019-05-28	99.50	99.50	99.50	99.50	5,529
2019-05-24	99.50	99.50	99.50	99.50	15,532
2019-05-23	99.50	99.50	98.00	99.50	5,400
2019-05-22	101.50	101.50	99.50	99.50	44,036
2019-05-21	102.00	102.00	101.50	101.50	21,531
2019-05-20	102.00	102.00	102.00	102.00	19,150
2019-05-17	105.00	105.50	102.00	102.00	21,523

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205