CAMB.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-10-12	82.50	82.50	82.50	82.50	6,928
2021-10-11	82.50	82.50	81.00	82.50	0
2021-10-08	82.50	82.50	81.00	82.50	0
2021-10-07	82.00	82.00	82.00	82.50	2,895
2021-10-06	82.50	82.00	82.00	82.00	3,000
2021-10-05	82.50	82.50	81.00	82.50	0
2021-10-04	81.00	81.00	81.00	82.50	12
2021-10-01	80.50	80.50	80.50	82.50	52,560
2021-09-30	82.50	82.00	80.50	82.00	2,812
2021-09-29	82.50	82.50	81.00	82.50	0
2021-09-28	82.50	82.50	81.00	82.50	0
2021-09-27	82.50	82.50	81.00	82.50	11,344
2021-09-24	82.50	82.50	82.00	82.50	35,254
2021-09-23	82.50	82.50	81.50	82.50	26,469
2021-09-22	82.00	83.50	82.00	83.50	34,879
2021-09-21	82.50	82.00	82.00	82.50	2,550
2021-09-20	82.50	82.50	81.00	82.50	7,892
2021-09-17	82.50	82.50	81.00	82.50	47,328
2021-09-16	82.50	82.50	81.00	82.50	3,000
2021-09-15	82.00	82.00	82.00	82.00	75,704
2021-09-14	82.00	82.00	81.00	82.00	617,189
2021-09-13	82.50	82.00	81.50	82.50	112,827
2021-09-10	81.00	82.00	81.00	82.00	164,036
2021-09-09	82.50	82.50	82.00	82.50	7,108
2021-09-08	82.25	82.00	81.50	81.50	143,100
2021-09-07	82.25	82.00	82.00	82.00	90,820
2021-09-06	82.25	82.00	80.50	82.25	211,953
2021-09-03	81.00	81.00	81.00	81.00	3,254
2021-09-02	82.25	82.25	80.50	82.25	0
2021-09-01	80.50	80.50	80.50	82.25	5,523
2021-08-31	81.00	82.25	80.50	80.50	74,859
2021-08-30	82.25	82.25	82.25	82.25	0
2021-08-27	82.25	81.00	81.00	82.25	31,409
2021-08-26	82.25	82.25	80.50	82.25	0
2021-08-25	80.50	81.50	80.50	82.25	29,034
2021-08-24	80.50	80.50	80.50	80.50	20,783
2021-08-23	80.50	81.50	81.00	81.00	9,613
2021-08-20	80.50	81.00	81.00	81.00	36,988
2021-08-19	81.00	81.00	80.50	81.00	71,555
2021-08-18	80.50	81.00	80.50	81.00	42,890
2021-08-17	80.50	80.50	80.50	80.50	47,366
2021-08-16	80.50	80.50	80.00	80.50	1,744
2021-08-13	80.50	80.50	80.50	80.50	60,949
2021-08-12	80.00	80.50	80.00	80.50	25,115
2021-08-11	81.00	81.00	80.00	80.50	49,510
2021-08-10	80.00	80.00	80.00	80.00	36,214
2021-08-09	81.00	80.00	80.00	80.00	38,771
2021-08-06	81.50	80.00	80.00	80.00	49,764
2021-08-05	81.50	81.00	81.00	81.00	142,100
2021-08-04	81.00	81.00	81.00	81.50	45,225
2021-08-03	81.50	81.50	81.00	81.50	111,624
2021-08-02	81.00	82.50	80.00	80.50	96,054
2021-07-30	78.50	81.50	78.00	81.50	178,881
2021-07-29	78.00	78.50	77.00	78.50	10,317
2021-07-28	79.00	79.00	78.00	78.00	41,850
2021-07-27	77.50	79.00	79.00	78.50	42,343
2021-07-26	77.50	78.00	78.00	78.00	45,083
2021-07-23	78.00	78.00	78.00	78.00	49,732
2021-07-22	77.50	78.00	78.00	78.00	62,599
2021-07-21	77.50	78.00	78.00	78.00	31,110
2021-07-20	77.50	79.00	78.00	78.00	7,860
2021-07-19	77.50	78.00	78.00	78.00	57,138
2021-07-16	78.00	78.00	78.00	78.00	140,133
2021-07-15	78.00	78.00	77.50	78.00	59,806
2021-07-14	77.00	78.00	77.00	78.00	351,467
2021-07-13	77.00	77.50	77.00	78.00	285,094
2021-07-12	78.00	77.50	77.00	77.00	161,266
2021-07-09	78.00	77.50	77.00	77.00	22,653
2021-07-08	78.00	78.50	77.00	78.50	21,000
2021-07-07	78.00	78.00	77.00	78.50	2,982
2021-07-06	78.00	77.50	77.50	78.50	15,071
2021-07-05	78.00	78.00	77.50	77.50	60,044
2021-07-02	78.00	78.00	78.00	78.00	213,254
2021-07-01	77.00	78.50	77.00	78.50	686
2021-06-30	76.50	78.50	75.00	78.00	149,045
2021-06-29	77.00	77.00	75.00	76.50	151,419
2021-06-28	77.50	78.00	77.50	78.00	61,899
2021-06-25	77.00	78.50	78.00	78.50	31,838
2021-06-24	77.00	78.00	78.00	78.00	14,984
2021-06-23	77.00	77.00	77.00	77.00	38,624
2021-06-22	78.50	78.50	77.00	78.00	23,197
2021-06-21	78.50	78.50	78.50	78.50	190,924
2021-06-18	80.00	79.50	78.50	78.50	31,144
2021-06-17	80.00	79.50	78.50	78.50	25,442
2021-06-16	80.00	80.00	80.00	80.00	801
2021-06-15	81.00	80.00	80.00	81.00	12,410
2021-06-14	81.50	80.00	80.00	80.00	56,159
2021-06-11	81.00	81.00	81.00	81.00	76,543
2021-06-10	81.00	81.50	81.00	81.00	380,944
2021-06-09	82.50	81.00	81.00	81.00	61,487
2021-06-08	82.50	84.00	83.00	83.00	24,277
2021-06-07	83.50	84.00	83.00	84.00	49,090
2021-06-04	82.50	83.50	83.00	83.00	125,357
2021-06-03	83.50	84.00	81.00	83.50	49,980
2021-06-02	83.00	83.50	83.50	83.50	84,094
2021-06-01	82.00	83.00	82.00	83.00	4,586
2021-05-28	83.00	83.00	82.00	83.00	143,333
2021-05-27	84.00	84.00	81.50	81.50	196,279
2021-05-26	81.00	84.00	84.00	81.00	27,612
2021-05-25	81.00	83.00	81.00	81.00	36,603
2021-05-24	81.00	81.00	79.00	81.00	29,928
2021-05-21	82.50	83.00	81.00	83.00	50,837
2021-05-20	81.50	82.00	82.00	82.00	51,526
2021-05-19	82.50	82.50	82.00	82.00	41,287
2021-05-18	84.00	84.00	83.00	81.50	33,026
2021-05-17	83.00	82.00	81.00	81.50	114,037
2021-05-14	82.00	84.00	82.50	83.50	90,631
2021-05-13	82.00	82.00	81.50	82.00	144,194
2021-05-12	82.00	83.00	82.00	82.00	124,295
2021-05-11	82.50	83.00	82.00	83.00	90,886
2021-05-10	82.00	82.50	81.50	82.50	92,243
2021-05-07	81.50	82.00	78.00	81.50	82,555
2021-05-06	81.00	82.00	81.00	81.50	329,653
2021-05-05	78.50	81.00	78.00	81.00	319,806
2021-05-04	78.50	80.00	78.50	79.50	221,079
2021-04-30	79.00	79.00	79.00	79.00	57,661
2021-04-29	77.00	80.00	75.50	79.00	426,873
2021-04-28	75.00	75.50	75.50	75.00	19,035
2021-04-27	75.00	75.50	75.50	75.00	104,352
2021-04-26	75.00	76.00	76.00	76.00	52,685
2021-04-23	75.00	75.50	75.00	75.00	41,294
2021-04-22	75.00	75.00	73.00	75.00	8,301
2021-04-21	76.00	76.00	73.00	76.00	56,031
2021-04-20	76.00	76.00	76.00	76.00	11,615
2021-04-19	75.50	75.50	75.50	75.00	24,361
2021-04-16	75.00	77.00	77.00	77.00	10,000
2021-04-15	75.00	76.00	76.00	76.00	97,663
2021-04-14	76.00	76.00	76.00	76.00	85,490
2021-04-13	75.00	76.00	76.00	76.00	126,320
2021-04-12	75.00	76.00	76.00	76.00	147,855
2021-04-09	77.00	77.00	76.00	76.00	87,131
2021-04-08	76.00	76.00	76.00	76.00	73,897
2021-04-07	75.50	76.00	73.00	75.00	28,934
2021-04-06	72.50	75.00	72.50	75.00	100,876
2021-04-01	74.00	74.00	73.50	73.50	80,341
2021-03-31	74.00	73.00	73.00	73.00	53,953
2021-03-30	74.00	74.00	74.00	74.00	31,681
2021-03-29	75.00	75.00	75.00	75.00	178,527
2021-03-26	75.00	75.00	75.00	75.00	31,263
2021-03-25	74.00	74.00	72.50	74.00	85,848
2021-03-24	75.00	75.00	74.00	74.00	320,221
2021-03-23	76.00	76.00	75.00	75.00	81,854
2021-03-22	70.50	76.00	70.50	76.00	403,931
2021-03-19	67.50	66.00	66.00	66.00	104,966
2021-03-18	66.00	67.00	66.00	67.00	84,638
2021-03-17	65.50	67.00	65.00	67.00	97,887
2021-03-16	64.00	65.00	64.00	65.00	58,651
2021-03-15	65.50	64.00	64.00	64.00	146,000
2021-03-12	64.00	65.50	64.00	64.00	437,546
2021-03-11	63.00	63.50	63.00	63.50	57,299
2021-03-10	63.00	64.00	62.00	63.00	29,919
2021-03-09	63.00	64.00	63.00	64.00	146,947
2021-03-08	64.00	65.00	63.00	64.00	382,203
2021-03-05	62.00	60.00	60.00	60.00	35,857
2021-03-04	60.00	60.00	60.00	62.00	28,660
2021-03-03	62.00	62.50	61.00	62.50	179,763
2021-03-02	61.50	62.50	61.50	62.00	124,020
2021-03-01	60.00	62.50	60.00	62.50	36,470
2021-02-26	60.00	62.50	60.00	62.50	46,396
2021-02-25	61.00	62.50	61.00	62.50	53,047
2021-02-24	61.00	62.50	61.00	62.50	11,799
2021-02-23	60.00	61.00	60.00	61.00	4,455
2021-02-22	61.50	63.00	61.00	61.00	16,477
2021-02-19	61.50	61.50	61.50	61.50	37,000
2021-02-18	64.00	64.00	62.50	64.00	14,508
2021-02-17	65.00	64.50	63.00	63.00	26,936
2021-02-16	64.50	66.00	64.00	64.00	87,558
2021-02-15	63.00	66.00	63.00	64.50	64,175
2021-02-12	62.00	64.50	62.00	63.00	32,660
2021-02-11	62.50	63.00	62.00	63.00	35,895
2021-02-10	61.50	62.00	61.50	62.00	23,400
2021-02-09	61.00	61.50	61.00	61.50	27,730
2021-02-08	62.00	62.00	61.00	62.00	54,064
2021-02-05	62.00	63.00	62.00	63.00	24,003
2021-02-04	62.00	62.00	61.00	62.00	23,532
2021-02-03	60.00	61.00	60.00	61.00	98,147
2021-02-02	60.50	62.00	60.00	60.00	31,027
2021-02-01	59.50	60.50	60.50	60.50	26,484
2021-01-29	60.50	60.50	58.50	60.50	20,100
2021-01-28	60.00	60.50	60.00	60.50	10,000
2021-01-27	58.00	60.00	58.00	60.00	13,812
2021-01-26	57.00	60.00	57.00	60.00	46,773
2021-01-25	58.50	60.00	58.50	60.00	27,776
2021-01-22	58.50	60.00	57.50	60.00	22,592
2021-01-21	55.50	60.00	55.50	58.50	188,234
2021-01-20	56.00	57.50	56.00	57.50	230,352
2021-01-19	57.50	56.00	55.00	56.00	130,787
2021-01-18	55.00	56.00	55.00	56.00	14,094
2021-01-15	57.00	57.00	55.00	55.00	23,986
2021-01-14	56.00	56.00	56.00	56.00	59,599
2021-01-13	57.50	57.50	56.00	56.00	14,324
2021-01-12	57.50	55.00	55.00	55.00	4,000
2021-01-11	57.50	57.50	57.50	57.50	156
2021-01-08	55.00	58.50	55.00	58.50	39,782
2021-01-07	60.50	60.50	58.00	58.00	99,640
2021-01-06	58.00	58.00	57.50	57.50	2,000
2021-01-05	58.00	58.00	58.00	58.00	60,079
2021-01-04	58.50	59.00	58.00	58.00	29,100
2020-12-31	58.50	58.50	58.50	58.50	3,500
2020-12-30	58.50	60.50	60.00	60.50	35,772
2020-12-29	58.50	58.50	58.50	58.50	74,188
2020-12-24	58.50	60.00	58.50	58.50	27,220
2020-12-23	58.50	58.50	58.50	58.50	0
2020-12-22	58.50	58.50	58.50	58.50	0
2020-12-21	58.50	58.50	58.50	58.50	0
2020-12-18	58.50	58.50	58.50	58.50	0
2020-12-17	58.50	58.50	58.50	58.50	1,625
2020-12-16	58.50	57.00	57.00	58.50	32,457
2020-12-15	59.50	60.00	57.00	57.00	8,163
2020-12-14	60.00	60.00	57.00	57.00	10,402
2020-12-11	59.50	59.50	59.50	59.50	2,019
2020-12-10	59.50	59.50	59.50	59.50	12,200
2020-12-09	59.50	59.50	57.00	58.00	30,200
2020-12-08	59.50	59.50	59.50	59.50	22,816
2020-12-07	59.50	58.00	58.00	58.00	25,400
2020-12-04	59.50	59.50	58.00	59.50	200,800
2020-12-03	57.50	58.00	56.00	58.00	130,154
2020-12-02	55.50	57.50	56.00	56.00	50,420
2020-12-01	55.00	55.00	55.00	55.50	53,329
2020-11-30	55.50	57.00	57.00	55.50	2,098,637
2020-11-27	56.50	57.50	55.00	55.50	44,400
2020-11-26	56.50	56.50	56.50	56.50	800
2020-11-25	55.50	57.00	57.00	57.00	39,478
2020-11-24	56.50	56.50	56.50	56.50	2,051
2020-11-23	56.50	57.50	57.50	57.50	14,297
2020-11-20	56.50	57.00	57.00	56.50	8,339
2020-11-19	56.50	56.50	56.50	56.50	0
2020-11-18	57.00	57.00	57.00	56.50	40,898
2020-11-17	56.50	56.50	56.50	56.50	50
2020-11-16	58.00	58.00	56.50	56.50	2,939
2020-11-13	58.00	56.50	56.50	58.00	34,110
2020-11-12	58.00	56.50	56.50	56.50	67,286
2020-11-11	57.50	56.50	56.50	58.00	83,259
2020-11-10	55.50	56.75	55.50	56.75	0
2020-11-09	55.00	55.00	55.00	55.50	32,010
2020-11-06	55.00	55.00	55.00	55.00	12,000
2020-11-05	55.00	55.00	54.50	55.00	74,176
2020-11-04	56.00	56.00	55.00	55.00	14,000
2020-11-03	56.25	56.25	56.00	56.00	50,000
2020-11-02	56.25	56.25	56.25	56.25	55,000
2020-10-30	54.00	56.25	54.00	56.25	18,031
2020-10-29	54.50	54.50	54.00	54.00	10,000
2020-10-28	55.50	58.00	54.50	54.50	74,856
2020-10-27	55.50	57.00	55.50	55.50	51,260
2020-10-26	52.00	56.50	54.50	56.50	173,603
2020-10-23	51.50	52.00	51.50	52.00	5,000
2020-10-22	51.50	54.50	54.50	54.50	26,247
2020-10-21	51.50	51.50	51.50	51.50	3,915
2020-10-20	51.50	53.00	52.50	51.50	36,000
2020-10-16	51.50	51.50	51.50	51.50	48,000
2020-10-15	51.50	50.50	50.50	51.50	30,000
2020-10-14	51.50	50.50	50.50	51.50	55,555
2020-10-13	50.50	52.00	51.50	52.00	75,015
2020-10-12	50.50	50.50	50.50	50.50	0
2020-10-09	50.00	51.50	50.00	50.50	41,615
2020-10-08	48.50	50.00	50.00	50.00	36,810
2020-10-07	48.00	49.00	48.00	48.50	25,938
2020-10-06	48.00	50.00	50.00	48.00	7,193
2020-10-05	48.00	48.00	48.00	48.00	10,000
2020-10-02	48.00	48.00	48.00	48.00	5,087
2020-10-01	48.00	48.00	48.00	48.00	42,353
2020-09-30	48.00	48.00	48.00	48.00	0
2020-09-29	48.00	48.00	48.00	48.00	1,000
2020-09-28	47.50	50.00	48.00	48.00	14,034
2020-09-25	47.50	50.00	49.80	50.00	62,522
2020-09-24	47.50	47.50	47.50	47.50	420
2020-09-23	47.50	51.50	51.50	51.50	29,398
2020-09-22	50.00	51.00	50.00	51.00	18,900
2020-09-21	50.00	50.00	49.00	49.00	0
2020-09-18	50.00	50.00	50.00	50.00	0
2020-09-17	50.00	50.00	50.00	50.00	13,481
2020-09-16	51.00	51.00	51.00	50.00	2,521
2020-09-15	50.00	51.00	51.00	51.00	17,566
2020-09-14	50.50	51.00	50.50	50.50	75,712
2020-09-11	50.00	50.00	50.00	50.00	6,225
2020-09-10	50.00	50.00	50.00	51.00	2,019
2020-09-09	50.50	50.50	50.00	51.00	19,653
2020-09-08	51.00	51.00	51.00	51.00	0
2020-09-07	51.00	50.00	50.00	51.00	3,890
2020-09-04	51.00	51.00	51.00	51.00	661
2020-09-03	51.00	51.00	51.00	51.00	50,000
2020-09-02	51.00	51.00	51.00	51.00	3,195
2020-09-01	51.00	51.00	49.00	50.00	3,786
2020-08-28	51.00	51.00	51.00	51.00	275
2020-08-27	51.00	51.00	51.00	51.00	0
2020-08-26	51.00	51.00	51.00	51.00	24,732
2020-08-25	51.00	51.00	51.00	51.00	0
2020-08-24	51.00	51.00	51.00	51.00	0
2020-08-21	51.00	51.00	51.00	51.00	9,579
2020-08-20	49.00	51.00	49.00	51.00	68,765
2020-08-19	47.00	51.00	47.00	51.00	37,513
2020-08-18	47.00	49.00	49.00	47.00	37,495
2020-08-17	47.00	47.00	47.00	47.00	0
2020-08-14	47.00	47.00	47.00	47.00	0
2020-08-13	47.00	47.00	47.00	47.00	1,823
2020-08-12	46.00	47.00	46.00	47.00	0
2020-08-11	46.00	46.00	46.00	46.00	9,178
2020-08-10	46.00	46.00	46.00	46.00	20,411
2020-08-07	46.00	46.00	46.00	46.00	2,000
2020-08-06	45.90	46.00	45.90	46.00	0
2020-08-05	45.90	45.90	45.90	45.90	4,273
2020-08-04	45.90	45.90	45.90	45.90	38,195
2020-08-03	45.90	45.90	45.90	45.90	16,028
2020-07-31	45.90	45.40	45.40	45.90	13,418
2020-07-30	44.20	45.90	43.80	45.90	3,325
2020-07-29	45.90	45.90	45.90	45.90	14,300
2020-07-28	45.90	44.20	44.20	45.90	13,600
2020-07-27	45.90	45.90	45.90	45.90	4,000
2020-07-24	45.90	44.20	44.20	45.90	24,779
2020-07-23	46.00	44.20	44.20	45.90	9,999
2020-07-22	45.40	45.40	45.40	46.00	2,905
2020-07-21	45.40	46.50	45.40	46.00	19,713
2020-07-20	48.40	48.40	48.40	47.20	20,353
2020-07-17	48.60	48.60	47.20	47.20	5,000
2020-07-16	50.60	50.60	48.60	48.60	17,472
2020-07-15	50.60	50.60	50.60	50.60	87
2020-07-14	52.00	52.00	51.00	51.00	2,852
2020-07-13	52.00	52.00	52.00	52.00	0
2020-07-10	52.00	52.00	52.00	52.00	18,284
2020-07-09	52.00	52.00	52.00	52.00	10,000
2020-07-08	52.50	52.50	52.00	52.00	14,859
2020-07-07	52.50	52.50	52.50	52.50	2,500
2020-07-06	52.50	52.50	52.50	52.50	0
2020-07-03	52.50	52.50	52.50	52.50	2,243
2020-07-02	52.50	52.50	52.50	52.50	0
2020-07-01	52.50	52.50	52.50	52.50	708
2020-06-30	52.50	52.50	52.50	52.50	0
2020-06-29	52.50	52.50	52.50	52.50	20,000
2020-06-26	52.50	52.50	52.50	52.50	0
2020-06-25	52.50	52.50	52.50	52.50	0
2020-06-24	52.50	51.00	51.00	52.50	10,493
2020-06-23	52.50	52.50	52.50	52.50	0
2020-06-22	52.50	52.50	52.50	52.50	24,052
2020-06-19	52.25	52.25	52.25	52.25	0
2020-06-18	52.25	52.25	52.25	52.25	0
2020-06-17	52.50	52.50	52.50	52.25	24,212
2020-06-16	52.25	52.00	52.00	52.25	15,469
2020-06-15	52.25	52.25	52.25	52.25	0
2020-06-12	50.40	52.25	50.40	52.25	14,500
2020-06-11	52.50	52.50	50.40	50.40	38,121
2020-06-10	52.50	52.50	52.50	52.50	4,713
2020-06-09	52.50	52.50	52.50	52.50	115,000
2020-06-08	51.00	53.00	52.50	52.50	24,821
2020-06-05	51.00	51.00	51.00	51.00	5,112
2020-06-04	50.00	50.00	50.00	51.00	14,547
2020-06-03	52.50	52.50	51.00	51.00	19,786
2020-06-02	52.50	53.00	51.00	51.00	21,750
2020-06-01	52.50	52.50	52.50	52.50	500
2020-05-29	52.50	53.00	52.50	52.50	5,304
2020-05-28	47.50	52.50	47.50	52.50	25,000
2020-05-27	47.00	48.00	47.50	47.00	20,408
2020-05-26	45.50	45.60	44.00	47.00	38,103
2020-05-22	45.50	45.50	45.50	45.50	0
2020-05-21	45.50	45.50	45.50	45.50	5,545
2020-05-20	45.50	44.00	44.00	45.50	34,339
2020-05-19	45.50	45.00	44.00	45.50	19,500
2020-05-18	45.50	45.50	45.50	45.50	13,434
2020-05-15	45.50	45.50	45.50	45.50	18,415
2020-05-14	45.50	45.50	45.50	45.50	5,000
2020-05-13	45.50	45.50	45.50	45.50	0
2020-05-12	47.00	47.00	45.50	45.50	16,631
2020-05-11	47.50	46.00	46.00	47.00	32,600
2020-05-07	44.00	47.50	44.50	47.50	137,791
2020-05-06	44.00	43.00	43.00	44.00	9,999
2020-05-05	42.00	45.20	45.20	44.00	32,106
2020-05-04	37.00	42.00	38.00	42.00	123,643
2020-05-01	37.00	37.00	37.00	37.00	28,657
2020-04-30	35.00	35.50	35.00	35.00	8,004
2020-04-29	35.00	35.00	35.00	35.00	2,000
2020-04-28	35.00	35.00	34.50	34.50	18,334
2020-04-27	34.20	35.00	34.20	34.50	64,999
2020-04-24	36.50	36.00	35.00	35.50	34,623
2020-04-23	35.00	35.00	35.00	36.50	8,015
2020-04-22	36.50	36.50	36.50	36.50	0
2020-04-21	36.00	36.00	35.00	36.50	85,449
2020-04-20	36.50	35.00	35.00	36.50	21,736
2020-04-17	37.00	38.00	36.50	36.50	89,007
2020-04-16	38.00	38.00	38.00	38.00	0
2020-04-15	38.00	37.00	37.00	38.00	14,917
2020-04-14	38.00	39.00	38.40	38.00	114,920
2020-04-09	38.00	38.00	38.00	38.00	0
2020-04-08	38.50	38.50	38.00	38.00	40,966
2020-04-07	38.50	40.00	40.00	38.50	13,276
2020-04-06	38.50	38.80	38.80	38.50	15,252
2020-04-03	38.50	38.50	38.50	37.00	0
2020-04-03	38.50	37.00	37.00	38.50	120,278
2020-04-02	36.00	37.00	37.00	37.00	442,100
2020-04-02	36.00	38.50	36.00	35.50	431,000
2020-04-01	35.50	35.00	35.00	35.00	71,475
2020-04-01	35.50	35.00	35.00	35.50	65,000
2020-03-31	34.50	35.50	34.50	34.50	61,525
2020-03-30	34.50	34.50	34.50	34.50	18,000
2020-03-27	34.50	34.50	34.50	34.50	63,600
2020-03-26	35.00	35.00	34.00	33.50	105,297
2020-03-25	33.00	35.40	35.40	33.00	24,000
2020-03-24	35.00	35.00	33.00	35.50	205,356
2020-03-23	38.50	38.50	36.50	38.50	10,000
2020-03-20	39.00	40.00	40.00	39.00	50,000
2020-03-19	39.30	39.30	39.00	38.80	9,717
2020-03-18	44.80	44.80	42.50	43.80	36,000
2020-03-17	48.40	48.40	46.80	48.40	27,953
2020-03-16	56.00	56.00	51.00	57.00	27,633
2020-03-13	57.00	57.00	57.00	57.00	4,058
2020-03-12	63.00	63.00	58.00	63.50	94,200
2020-03-11	63.00	63.00	63.00	63.50	69,200
2020-03-10	63.50	63.50	63.50	63.50	8,169
2020-03-09	63.50	63.50	62.00	65.00	133,999
2020-03-06	65.50	65.50	65.00	65.00	28,142
2020-03-05	65.50	65.00	65.00	65.50	30,500
2020-03-04	66.00	66.00	65.50	66.00	5,000
2020-03-03	66.00	66.00	66.00	66.00	118,189
2020-03-02	65.00	67.00	65.00	66.00	107,806
2020-02-28	66.00	66.00	66.00	66.50	16,604
2020-02-27	66.50	67.00	67.00	66.50	17,126
2020-02-26	68.00	67.00	66.50	68.50	12,700
2020-02-25	69.00	69.00	68.50	70.00	44,422
2020-02-24	70.00	70.00	69.00	70.00	31,982
2020-02-21	70.00	69.50	69.50	70.00	48,785
2020-02-20	70.00	70.00	70.00	70.00	68,283
2020-02-19	70.00	70.00	70.00	70.00	17,946
2020-02-18	70.00	70.00	70.00	70.00	0
2020-02-17	70.00	70.00	70.00	70.00	57,219
2020-02-14	70.00	70.00	70.00	70.00	30,999
2020-02-13	70.00	70.00	70.00	70.00	15,095
2020-02-12	69.00	70.00	69.00	70.00	176,716
2020-02-11	70.00	70.00	69.00	70.00	27,500
2020-02-10	70.00	70.00	70.00	70.00	14,171
2020-02-07	70.00	70.00	70.00	70.00	11,500
2020-02-06	70.00	70.00	70.00	70.00	17,250
2020-02-05	70.00	70.00	69.50	70.00	392,117
2020-02-04	69.50	69.50	69.50	69.50	1,565
2020-02-03	68.50	69.50	68.50	69.50	8,000
2020-01-31	68.00	68.50	68.00	68.00	275
2020-01-30	68.00	68.00	68.00	68.00	4,000
2020-01-29	68.00	68.00	68.00	68.00	0
2020-01-28	68.00	68.00	68.00	68.00	3,777
2020-01-27	69.00	69.00	68.50	68.00	14,145
2020-01-24	68.00	70.00	70.00	68.00	11,392
2020-01-23	68.00	68.00	68.00	68.00	0
2020-01-22	68.00	70.00	68.00	68.00	6,610
2020-01-21	68.00	68.00	67.50	68.00	14,735
2020-01-20	68.00	68.00	68.00	68.00	71,962
2020-01-17	68.00	68.00	68.00	68.00	111,919
2020-01-16	68.00	69.00	69.00	68.00	6,000
2020-01-15	69.50	69.50	68.00	68.00	10,308
2020-01-14	71.50	71.00	69.50	69.50	38,137
2020-01-13	70.00	71.50	70.00	71.50	13,065
2020-01-10	70.00	71.00	71.00	70.00	574,598
2020-01-09	70.00	70.00	70.00	70.00	15,000
2020-01-08	70.00	70.00	70.00	70.00	19,372
2020-01-07	70.00	70.00	70.00	70.00	15,500
2020-01-06	70.50	70.50	70.50	70.00	45,136
2020-01-03	71.50	71.50	70.00	70.00	41,897
2020-01-02	68.50	71.50	68.50	71.50	50,185
2019-12-31	68.50	68.50	68.50	68.50	1,362
2019-12-30	69.00	69.00	68.00	68.50	64,047
2019-12-27	69.50	70.50	68.00	69.00	19,770
2019-12-24	68.50	68.50	68.50	68.50	0
2019-12-23	68.50	68.50	68.50	68.50	9,939
2019-12-20	68.50	68.50	68.50	68.50	3,443
2019-12-19	68.50	68.50	68.50	68.50	0
2019-12-18	69.00	69.00	69.00	69.00	5,700
2019-12-17	68.00	70.00	70.00	69.00	57,290
2019-12-16	68.00	68.00	68.00	68.00	20,000
2019-12-13	67.00	68.50	67.00	68.00	110,038
2019-12-12	66.00	66.00	66.00	66.00	5,009
2019-12-11	66.00	66.00	66.00	66.00	2,822
2019-12-10	66.00	66.00	66.00	66.00	0
2019-12-09	66.00	68.00	68.00	66.00	10,000
2019-12-06	66.00	66.00	66.00	66.00	0
2019-12-05	66.00	68.00	68.00	66.00	13,750
2019-12-04	65.50	66.50	65.50	66.00	3,597
2019-12-03	65.50	66.50	66.50	65.50	8,005
2019-12-02	65.50	65.50	65.50	65.50	4,465
2019-11-29	65.50	66.00	66.00	65.50	27,760
2019-11-28	66.50	66.50	66.00	65.50	2,061,105
2019-11-27	65.50	65.50	65.50	65.50	8,104
2019-11-26	65.50	67.50	67.50	65.50	15,400
2019-11-25	67.00	67.00	65.50	65.50	14,544
2019-11-22	63.50	67.00	67.00	67.00	55,295
2019-11-21	63.50	62.00	62.00	63.50	10,500
2019-11-20	61.00	63.00	63.00	63.50	205,446
2019-11-19	59.50	60.00	60.00	60.00	8,909
2019-11-18	59.50	59.50	59.50	59.50	11,481
2019-11-15	59.50	59.00	59.00	59.50	1,678
2019-11-14	59.00	59.50	59.00	59.50	0
2019-11-13	58.50	59.50	57.50	59.50	66,424
2019-11-12	57.00	58.00	58.00	58.50	47,500
2019-11-11	57.00	57.00	57.00	57.00	0
2019-11-08	57.00	58.00	58.00	57.00	40,909
2019-11-07	57.00	57.00	57.00	57.00	0
2019-11-06	57.00	57.00	57.00	57.00	0
2019-11-05	57.00	57.00	57.00	57.00	162
2019-11-04	57.00	57.00	57.00	57.00	7,386
2019-11-01	57.00	57.00	57.00	57.00	42,000
2019-10-31	57.00	57.00	57.00	57.00	732
2019-10-30	57.00	57.00	57.00	57.00	8,000
2019-10-29	57.00	57.00	57.00	57.00	0
2019-10-28	57.00	58.00	58.00	57.00	11,896
2019-10-25	57.00	57.00	57.00	57.00	0
2019-10-24	57.00	57.00	57.00	57.00	0
2019-10-23	57.00	57.00	57.00	57.00	56,467
2019-10-22	57.00	57.00	57.00	57.00	59,450
2019-10-21	57.00	57.00	57.00	57.00	285,500
2019-10-18	57.00	57.00	57.00	57.00	15,690
2019-10-17	57.00	57.00	57.00	57.00	61,200
2019-10-16	57.00	58.00	57.00	57.00	217,505
2019-10-15	57.00	57.00	57.00	57.00	4,000
2019-10-14	57.50	57.50	57.50	57.50	2,641
2019-10-11	57.00	57.50	57.00	57.50	6,776
2019-10-10	57.00	57.00	57.00	57.00	4,835
2019-10-09	57.00	57.00	57.00	57.00	0
2019-10-08	57.00	57.00	57.00	57.00	400,434
2019-10-07	57.00	57.00	57.00	57.00	10,108
2019-10-04	57.00	57.00	57.00	57.00	37,999
2019-10-03	57.00	57.00	57.00	57.00	113,300
2019-10-02	57.00	57.00	57.00	57.00	7,580
2019-10-01	57.00	57.00	57.00	57.00	0
2019-09-30	57.00	57.00	57.00	57.00	0
2019-09-27	57.00	57.00	57.00	57.00	1,780
2019-09-26	57.00	57.00	57.00	57.00	0
2019-09-25	56.00	57.00	56.00	57.00	75,883
2019-09-24	56.00	56.50	56.50	56.00	7,070
2019-09-23	56.00	56.00	56.00	56.00	0
2019-09-20	56.00	56.00	56.00	56.00	7,259
2019-09-19	56.00	56.00	56.00	56.00	1,513,571
2019-09-18	56.00	56.00	56.00	56.00	1,764
2019-09-17	56.00	57.00	57.00	56.00	9,405
2019-09-16	56.00	56.00	56.00	56.00	19,200
2019-09-13	55.00	57.00	55.00	56.00	52,720
2019-09-12	56.00	56.00	56.00	57.00	1,003,000
2019-09-11	57.00	56.00	56.00	57.00	270,000
2019-09-10	57.00	57.00	57.00	57.00	207,996
2019-09-09	57.00	57.00	57.00	57.00	0
2019-09-06	55.50	57.00	55.50	57.00	32,152
2019-09-05	57.00	57.00	56.00	57.00	226,981
2019-09-04	55.00	57.00	55.00	57.00	17,591
2019-09-03	53.00	53.00	53.00	53.00	0
2019-09-02	53.00	53.00	53.00	53.00	0
2019-08-30	53.00	52.50	52.50	53.00	122,230
2019-08-29	53.00	53.00	53.00	53.00	0
2019-08-28	55.50	53.50	52.50	53.00	103,930
2019-08-27	55.50	55.50	55.50	55.50	6,200
2019-08-23	55.50	55.50	55.50	55.50	0
2019-08-22	55.50	55.00	55.00	55.50	20,000
2019-08-21	55.50	55.50	55.50	55.50	1,842
2019-08-20	55.50	55.50	55.50	55.50	15,000
2019-08-19	55.50	55.50	55.50	55.50	37,889
2019-08-16	55.50	55.50	55.50	55.50	0
2019-08-15	57.00	56.00	55.00	55.50	6,250
2019-08-14	57.50	57.50	57.00	57.00	1,978
2019-08-13	57.50	56.00	56.00	57.50	41,520
2019-08-12	57.50	58.00	58.00	57.50	52,571
2019-08-09	56.00	56.00	56.00	57.50	40,075
2019-08-08	56.00	56.00	56.00	57.50	11,700
2019-08-07	57.50	57.00	57.00	57.50	4,000
2019-08-06	57.50	56.50	56.50	57.50	15,667
2019-08-05	57.50	58.00	58.00	57.50	38,644
2019-08-02	57.50	56.50	56.50	57.50	9,132
2019-08-01	57.50	56.50	56.50	57.50	16,260
2019-07-31	57.50	57.50	57.50	57.50	0
2019-07-30	57.50	57.50	57.50	57.50	5,000
2019-07-29	57.50	57.50	57.50	57.50	0
2019-07-26	57.50	56.00	56.00	57.50	14,324
2019-07-25	57.50	57.50	57.50	57.50	51,534
2019-07-24	57.50	57.50	57.50	57.50	4,781
2019-07-23	57.50	59.00	59.00	57.50	4,925
2019-07-22	58.50	58.50	58.50	57.50	15,981
2019-07-19	57.50	57.50	57.50	57.50	0
2019-07-18	57.50	57.50	57.50	57.50	5,000
2019-07-17	57.50	57.50	57.50	57.50	100
2019-07-16	57.50	57.50	57.50	57.50	9,741
2019-07-15	58.50	58.50	58.50	57.50	35,804
2019-07-12	59.50	59.00	59.00	58.50	5,918
2019-07-11	59.50	58.50	58.50	59.50	20,000
2019-07-10	59.50	59.00	59.00	59.50	14,363
2019-07-09	59.50	58.50	58.50	59.50	22,537
2019-07-08	59.50	58.50	58.50	59.50	10,000
2019-07-05	59.50	58.00	58.00	59.50	1,500
2019-07-04	60.00	60.00	59.50	59.50	30,000
2019-07-03	60.00	60.00	59.00	60.00	20,500
2019-07-02	60.00	59.00	59.00	59.50	15,663
2019-07-01	59.00	59.00	59.00	60.00	8,850
2019-06-28	59.00	59.00	59.00	59.00	0
2019-06-27	59.00	59.00	59.00	59.00	0
2019-06-26	59.00	60.00	60.00	59.00	32,900
2019-06-25	60.00	60.00	59.00	59.00	55,000
2019-06-24	60.00	60.00	60.00	60.00	0
2019-06-21	60.00	60.00	60.00	60.00	0
2019-06-20	60.00	60.00	60.00	60.00	0
2019-06-19	60.00	60.00	60.00	60.00	4,567
2019-06-18	60.00	60.00	60.00	60.00	594
2019-06-17	60.00	60.00	60.00	60.00	406
2019-06-14	60.00	60.00	60.00	60.00	13,525
2019-06-13	60.00	60.00	60.00	60.00	45,081
2019-06-12	59.00	60.00	60.00	59.00	600,731
2019-06-11	61.50	61.50	60.00	60.00	11,302
2019-06-10	62.50	62.50	61.50	61.50	16,337
2019-06-07	63.50	63.50	62.50	62.50	5,556
2019-06-06	63.50	64.00	64.00	63.50	10,785
2019-06-05	63.50	63.50	63.50	63.50	10,523
2019-06-04	63.50	63.50	63.50	63.50	16,152
2019-06-03	63.50	63.50	63.50	63.50	38,460
2019-05-31	63.50	63.50	63.50	63.50	0
2019-05-30	63.50	64.50	64.50	63.50	14,349
2019-05-29	63.50	63.50	63.50	63.50	0
2019-05-28	63.50	64.50	64.50	63.50	50,000
2019-05-24	65.00	65.00	63.50	63.50	15,140
2019-05-23	65.00	65.00	65.00	65.00	0
2019-05-22	65.00	65.00	65.00	65.00	31,079
2019-05-21	64.50	65.00	64.50	65.00	0
2019-05-20	64.50	65.00	65.00	64.50	20,260
2019-05-17	64.50	64.50	64.50	64.50	859
2019-05-16	64.50	64.50	64.50	64.50	0
2019-05-15	64.50	64.50	64.50	64.50	5,000
2019-05-14	64.50	64.50	64.50	64.50	2,130
2019-05-13	65.00	65.00	65.00	65.00	142,500
2019-05-10	65.00	65.00	65.00	65.00	36,478
2019-05-09	62.00	65.00	62.00	65.00	170,519
2019-05-08	60.00	59.00	59.00	60.50	122,783
2019-05-07	60.00	60.00	60.00	60.00	42,882
2019-05-03	60.00	60.00	60.00	60.00	710
2019-05-02	60.00	60.00	60.00	60.00	0
2019-05-01	59.50	60.00	59.50	60.00	8,621
2019-04-30	59.50	59.50	59.50	59.50	961
2019-04-29	59.50	59.50	59.50	59.50	2,000

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150