CI1.L Share History

CI1.L Share Price history. The following table shows end-of-day data CI1 historical share prices for CI1.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.

CI1.L
Share Price CI1.L
Charts CI1.L
Trades CI1.L
History Compare
CI1.L CI1.L
Share News CI1.L
RNS CI1.L
Accounts

Date	Open	High	Low	Close	Volume
2020-07-23	9,291.00	9,291.00	9,211.50	9,211.50	129
2020-07-22	9,321.00	9,321.00	9,321.00	9,291.00	175
2020-07-21	9,238.00	9,279.50	9,238.00	9,279.50	10
2020-07-20	9,172.00	9,172.00	9,171.00	9,239.50	86
2020-07-17	9,145.50	9,239.50	9,145.50	9,239.50	0
2020-07-16	9,128.00	9,150.00	9,116.00	9,145.50	2,022
2020-07-15	9,123.00	9,123.00	9,111.00	9,138.50	304
2020-07-14	8,964.00	8,964.00	8,964.00	8,956.00	195
2020-07-13	8,801.00	8,882.00	8,801.00	8,955.00	246
2020-07-10	8,716.00	8,758.00	8,711.00	8,759.00	889
2020-07-09	8,836.00	8,837.00	8,717.00	8,714.50	754
2020-07-08	8,916.00	8,922.50	8,916.00	8,922.50	0
2020-07-07	8,992.00	8,992.00	8,992.00	8,916.00	35,235
2020-07-06	8,982.00	8,982.00	8,968.00	9,012.00	7,112
2020-07-03	8,903.50	8,903.50	8,801.00	8,801.00	604
2020-07-02	8,653.00	8,903.50	8,653.00	8,903.50	79
2020-07-01	8,733.50	8,733.50	8,653.00	8,653.00	0
2020-06-30	8,735.00	8,735.00	8,735.00	8,861.50	228
2020-06-29	8,807.00	8,807.00	8,807.00	8,657.50	200
2020-06-26	8,667.50	8,667.50	8,667.50	8,667.50	17
2020-06-25	8,495.00	8,659.00	8,495.00	8,635.00	230
2020-06-24	8,923.50	8,923.50	8,923.50	8,923.50	0
2020-06-23	8,787.00	8,924.00	8,787.00	8,923.50	1,318
2020-06-22	8,778.00	8,778.00	8,735.50	8,735.50	0
2020-06-19	8,736.00	8,736.00	8,726.00	8,778.00	90
2020-06-18	8,656.50	8,668.50	8,656.50	8,668.50	0
2020-06-17	8,718.00	8,732.00	8,655.00	8,681.00	432
2020-06-16	8,720.00	8,720.00	8,720.00	8,412.00	24
2020-06-15	8,324.00	8,331.00	8,324.00	8,412.00	61
2020-06-12	8,491.00	8,491.00	8,491.00	8,355.00	94
2020-06-11	8,514.00	8,514.00	8,514.00	8,400.50	168
2020-06-10	8,800.00	8,800.00	8,691.00	8,692.50	271
2020-06-09	8,683.00	8,765.00	8,680.00	8,774.00	303
2020-06-08	8,915.00	8,928.00	8,915.00	8,877.00	153
2020-06-05	8,783.00	8,840.00	8,782.00	8,830.50	97
2020-06-04	8,618.00	8,728.00	8,576.00	8,717.00	347
2020-06-03	8,506.00	8,522.00	8,489.00	8,648.00	1,236
2020-06-02	8,316.00	8,316.00	8,312.00	8,351.50	662
2020-06-01	8,159.00	8,159.00	8,159.00	8,158.00	235
2020-05-29	8,119.00	8,151.00	8,060.00	8,147.00	249
2020-05-28	8,060.00	8,091.00	8,060.00	8,147.00	440
2020-05-27	7,778.00	8,003.00	7,778.00	7,805.00	566
2020-05-26	7,607.00	7,805.00	7,607.00	7,805.00	13
2020-05-22	7,522.50	7,522.50	7,522.50	7,522.50	0
2020-05-21	7,521.00	7,593.00	7,521.00	7,522.50	394
2020-05-20	7,480.00	7,590.00	7,394.00	7,585.00	1,477
2020-05-19	7,585.00	7,585.00	7,486.00	7,489.50	24
2020-05-18	7,480.00	7,480.00	7,480.00	7,617.50	50
2020-05-15	7,255.00	7,312.00	7,255.00	7,312.00	0
2020-05-14	7,417.00	7,417.00	7,255.00	7,255.00	0
2020-05-13	7,544.50	7,544.50	7,417.00	7,417.00	0
2020-05-12	7,552.00	7,552.00	7,552.00	7,544.50	126
2020-05-11	7,435.00	7,435.00	7,435.00	7,430.50	191
2020-05-07	7,317.00	7,358.50	7,317.00	7,358.50	0
2020-05-06	7,381.50	7,381.50	7,317.00	7,317.00	0
2020-05-05	7,308.50	7,381.50	7,308.50	7,381.50	0
2020-05-04	7,378.00	7,378.00	7,308.50	7,308.50	1,375
2020-05-01	7,479.00	7,479.00	7,378.00	7,378.00	0
2020-04-30	7,621.00	7,621.00	7,612.00	7,674.00	156
2020-04-29	7,571.00	7,571.00	7,571.00	7,674.00	227
2020-04-28	7,535.00	7,535.00	7,535.00	7,347.00	248
2020-04-27	7,333.00	7,333.00	7,333.00	7,347.00	93
2020-04-24	7,283.00	7,283.00	7,162.50	7,162.50	12
2020-04-23	7,233.00	7,283.00	7,233.00	7,283.00	0
2020-04-22	7,178.50	7,178.50	7,178.50	7,178.50	27
2020-04-21	7,246.00	7,246.00	7,246.00	7,178.50	155
2020-04-20	7,217.00	7,217.00	7,216.00	7,288.50	353
2020-04-17	7,337.00	7,338.00	7,290.00	7,287.50	183
2020-04-16	7,240.00	7,240.00	7,200.50	7,200.50	81
2020-04-15	7,414.00	7,414.00	7,407.00	7,240.00	387
2020-04-14	7,640.00	7,640.00	7,640.00	7,640.00	38
2020-04-10	7,502.50	7,640.00	7,502.50	7,640.00	0
2020-04-09	7,502.50	7,640.00	7,502.50	7,640.00	2
2020-04-08	7,606.00	7,606.00	7,502.50	7,502.50	249
2020-04-07	7,791.00	7,792.00	7,791.00	7,444.50	149
2020-04-06	7,220.00	7,220.00	7,220.00	7,220.00	37,900
2020-04-03	7,306.50	7,306.50	7,306.50	7,306.50	0
2020-04-03	7,306.50	7,306.50	7,220.00	7,220.00	0
2020-04-02	7,242.00	7,306.50	7,306.50	7,306.50	68
2020-04-02	7,242.00	7,242.00	7,242.00	7,242.00	68
2020-04-01	7,460.00	7,242.00	7,242.00	7,242.00	0
2020-04-01	7,460.00	7,460.00	7,460.00	7,460.00	0
2020-03-31	7,400.00	7,404.00	7,350.00	7,493.00	115
2020-03-30	7,346.00	7,346.00	7,346.00	7,495.00	60
2020-03-27	7,808.50	7,808.50	7,808.50	7,808.50	0
2020-03-26	7,830.00	7,840.00	7,830.00	7,809.50	141
2020-03-25	7,690.00	7,690.00	7,690.00	7,613.00	137
2020-03-23	7,010.00	7,010.00	7,010.00	7,149.50	6
2020-03-20	7,398.00	7,398.00	7,398.00	7,138.00	15
2020-03-17	6,905.00	6,905.00	6,905.00	6,767.50	6
2020-03-12	7,776.50	7,776.50	7,776.50	7,776.50	316
2020-03-11	7,809.00	7,820.00	7,809.00	7,811.50	320
2020-03-10	8,095.00	8,097.00	8,095.00	8,145.50	929
2020-03-09	8,846.00	8,846.00	8,846.00	9,040.00	2,080
2020-03-06	9,331.00	9,331.00	9,040.00	9,040.00	0
2020-03-05	9,405.00	9,405.00	9,405.00	9,481.00	1,716
2020-03-04	9,555.00	9,555.00	9,515.00	9,367.50	24
2020-03-03	9,384.50	9,384.50	9,384.50	9,384.50	15
2020-02-28	9,440.00	9,440.00	9,416.00	9,672.00	126
2020-02-27	9,676.00	9,676.00	9,676.00	9,765.50	93
2020-02-26	9,630.00	9,630.00	9,630.00	9,577.50	20
2020-02-25	9,745.50	9,745.50	9,745.50	9,745.50	27
2020-02-24	10,238.00	10,238.00	10,238.00	10,238.00	128
2020-02-21	10,411.00	10,411.00	10,238.00	10,238.00	0
2020-02-20	10,485.00	10,485.00	10,411.00	10,411.00	0
2020-02-19	10,357.00	10,485.00	10,357.00	10,485.00	0
2020-02-18	10,350.00	10,357.00	10,350.00	10,357.00	0
2020-02-17	10,238.00	10,350.00	10,238.00	10,350.00	0
2020-02-14	10,224.00	10,224.00	10,224.00	10,238.00	50
2020-02-13	10,361.00	10,361.00	10,238.00	10,238.00	0
2020-02-12	10,348.00	10,361.00	10,348.00	10,361.00	0
2020-02-11	10,294.00	10,348.00	10,294.00	10,348.00	0
2020-02-10	10,366.00	10,366.00	10,366.00	10,294.00	96
2020-02-07	10,346.00	10,348.00	10,346.00	10,348.00	0
2020-02-06	10,220.00	10,346.00	10,220.00	10,346.00	0
2020-02-05	10,064.00	10,220.00	10,064.00	10,220.00	0
2020-02-04	9,936.00	10,064.00	9,936.00	10,064.00	0
2020-02-03	9,751.00	9,936.00	9,751.00	9,936.00	0
2020-01-31	9,969.00	9,969.00	9,969.00	9,969.00	0
2020-01-30	10,163.00	10,163.00	9,969.00	9,969.00	0
2020-01-29	10,110.00	10,163.00	10,110.00	10,163.00	0
2020-01-28	9,835.50	10,110.00	9,835.50	10,110.00	0
2020-01-27	10,026.00	10,026.00	10,026.00	9,835.50	285
2020-01-24	9,913.00	10,029.00	9,913.00	10,029.00	0
2020-01-23	9,958.00	9,958.00	9,913.00	9,913.00	0
2020-01-22	10,106.00	10,106.00	9,958.00	9,958.00	0
2020-01-21	10,207.00	10,207.00	10,106.00	10,106.00	0
2020-01-20	10,222.00	10,222.00	10,222.00	10,207.00	78
2020-01-17	10,127.00	10,202.00	10,127.00	10,202.00	0
2020-01-16	10,112.00	10,127.00	10,112.00	10,127.00	19
2020-01-15	10,164.00	10,164.00	10,112.00	10,112.00	48
2020-01-14	10,179.00	10,179.00	10,164.00	10,164.00	0
2020-01-13	10,180.00	10,180.00	10,179.00	10,179.00	0
2020-01-10	10,140.00	10,180.00	10,140.00	10,180.00	7,285
2020-01-09	10,067.00	10,140.00	10,067.00	10,140.00	0
2020-01-08	10,035.00	10,067.00	10,035.00	10,067.00	0
2020-01-07	9,979.00	10,035.00	9,979.00	10,035.00	0
2020-01-06	10,060.00	10,060.00	9,979.00	9,979.00	0
2020-01-03	10,078.00	10,078.00	10,060.00	10,060.00	259
2020-01-02	9,942.00	10,078.00	9,942.00	10,078.00	53
2020-01-01	10,005.50	10,005.50	9,942.00	9,942.00	0
2019-12-31	10,005.50	10,005.50	9,942.00	9,942.00	0
2019-12-30	10,093.00	10,093.00	10,005.50	10,005.50	0
2019-12-27	10,162.00	10,162.00	10,093.00	10,093.00	0
2019-12-25	10,229.00	10,229.00	10,162.00	10,162.00	0
2019-12-24	10,229.00	10,229.00	10,162.00	10,162.00	52
2019-12-23	10,166.00	10,166.00	10,166.00	10,229.00	62
2019-12-20	10,054.00	10,138.00	10,054.00	10,138.00	0
2019-12-19	10,020.50	10,054.00	10,020.50	10,054.00	19
2019-12-18	9,977.00	10,020.50	9,977.00	10,020.50	0
2019-12-17	9,767.50	9,977.00	9,767.50	9,977.00	0
2019-12-16	9,660.00	9,767.50	9,660.00	9,767.50	25
2019-12-13	9,852.50	9,852.50	9,660.00	9,660.00	0
2019-12-12	9,700.50	9,852.50	9,700.50	9,852.50	0
2019-12-11	9,660.50	9,700.50	9,660.50	9,700.50	0
2019-12-10	9,586.00	9,586.00	9,586.00	9,660.50	144
2019-12-09	9,718.50	9,718.50	9,601.50	9,601.50	0
2019-12-06	9,675.00	9,675.00	9,675.00	9,675.00	0
2019-12-05	9,699.50	9,699.50	9,699.50	9,699.50	0
2019-12-04	9,662.00	9,699.50	9,662.00	9,699.50	0
2019-12-03	9,714.00	9,714.00	9,662.00	9,662.00	0
2019-12-02	9,888.50	9,888.50	9,714.00	9,714.00	0
2019-11-29	9,913.00	9,913.00	9,888.50	9,888.50	0
2019-11-28	9,984.50	9,984.50	9,913.00	9,913.00	0
2019-11-27	10,006.00	10,006.00	10,006.00	9,984.50	66
2019-11-26	9,984.50	10,080.00	9,984.50	10,080.00	0
2019-11-25	10,004.00	10,004.00	10,004.00	9,984.50	66
2019-11-22	9,986.00	9,986.00	9,985.50	9,985.50	0
2019-11-21	10,008.50	10,008.50	9,986.00	9,986.00	0
2019-11-20	10,000.50	10,008.50	10,000.50	10,008.50	0
2019-11-19	10,018.00	10,018.00	10,000.50	10,000.50	0
2019-11-18	10,088.00	10,088.00	10,018.00	10,018.00	0
2019-11-15	10,046.00	10,088.00	10,046.00	10,088.00	0
2019-11-14	10,106.00	10,106.00	10,046.00	10,046.00	0
2019-11-13	10,216.00	10,216.00	10,106.00	10,106.00	0
2019-11-12	10,092.00	10,216.00	10,092.00	10,216.00	0
2019-11-11	10,144.00	10,144.00	10,092.00	10,092.00	0
2019-11-08	10,124.00	10,144.00	10,124.00	10,144.00	0
2019-11-07	10,136.00	10,136.00	10,136.00	10,124.00	328
2019-11-06	10,078.00	10,078.00	10,062.00	10,062.00	0
2019-11-05	10,098.00	10,098.00	10,078.00	10,078.00	0
2019-11-04	9,909.50	10,098.00	9,909.50	10,098.00	0
2019-11-01	9,842.00	9,909.50	9,842.00	9,909.50	0
2019-10-31	9,790.50	9,842.00	9,790.50	9,842.00	0
2019-10-30	9,793.00	9,793.00	9,790.50	9,790.50	0
2019-10-29	9,824.00	9,824.00	9,824.00	9,824.00	0
2019-10-28	9,790.50	9,824.00	9,790.50	9,824.00	0
2019-10-25	9,773.50	9,790.50	9,773.50	9,790.50	0
2019-10-24	9,708.50	9,773.50	9,708.50	9,773.50	0
2019-10-23	9,739.00	9,739.00	9,708.50	9,708.50	0
2019-10-22	9,697.00	9,739.00	9,697.00	9,739.00	0
2019-10-21	9,701.50	9,701.50	9,697.00	9,697.00	0
2019-10-18	9,750.00	9,750.00	9,701.50	9,701.50	0
2019-10-17	9,723.50	9,750.00	9,723.50	9,750.00	0
2019-10-16	9,738.50	9,738.50	9,723.50	9,723.50	0
2019-10-15	9,735.50	9,738.50	9,735.50	9,738.50	0
2019-10-14	9,733.00	9,733.00	9,733.00	9,735.50	40
2019-10-11	9,782.50	9,782.50	9,697.00	9,697.00	0
2019-10-10	9,738.50	9,738.50	9,738.50	9,738.50	0
2019-10-09	9,674.50	9,738.50	9,674.50	9,738.50	0
2019-10-08	9,705.50	9,705.50	9,674.50	9,674.50	0
2019-10-07	9,605.00	9,705.50	9,605.00	9,705.50	0
2019-10-04	9,498.00	9,605.00	9,498.00	9,605.00	0
2019-10-03	9,554.00	9,554.00	9,498.00	9,498.00	0
2019-10-02	9,884.00	9,884.00	9,884.00	9,884.00	0
2019-10-01	9,894.00	9,894.00	9,884.00	9,884.00	0
2019-09-30	9,842.00	9,842.00	9,842.00	9,894.00	20
2019-09-27	9,811.50	9,860.50	9,811.50	9,860.50	0
2019-09-26	9,707.50	9,811.50	9,707.50	9,811.50	0
2019-09-25	9,753.00	9,753.00	9,707.50	9,707.50	0
2019-09-24	9,765.00	9,765.00	9,753.00	9,753.00	0
2019-09-23	9,823.50	9,823.50	9,765.00	9,765.00	0
2019-09-20	9,847.50	9,847.50	9,823.50	9,823.50	0
2019-09-19	9,784.00	9,847.50	9,784.00	9,847.50	0
2019-09-18	9,711.00	9,784.00	9,711.00	9,784.00	0
2019-09-17	9,803.00	9,803.00	9,711.00	9,711.00	0
2019-09-16	9,909.50	9,909.50	9,803.00	9,803.00	0
2019-09-13	9,946.00	9,946.00	9,909.50	9,909.50	0
2019-09-12	9,845.00	9,845.00	9,845.00	9,946.00	146
2019-09-11	9,851.00	9,851.00	9,794.50	9,794.50	0
2019-09-10	9,839.00	9,839.00	9,839.00	9,851.00	60
2019-09-09	9,962.00	9,962.00	9,859.00	9,891.50	64
2019-09-06	9,881.00	9,913.00	9,881.00	9,913.00	0
2019-09-05	9,906.00	9,906.00	9,881.00	9,881.00	0
2019-09-04	9,779.00	9,906.00	9,779.00	9,906.00	0
2019-09-03	9,815.00	9,815.00	9,779.00	9,779.00	0
2019-09-02	9,787.00	9,787.00	9,787.00	9,815.00	60
2019-08-30	9,756.50	9,756.50	9,756.50	9,756.50	0
2019-08-29	9,678.00	9,678.00	9,678.00	9,572.50	54
2019-08-28	9,503.00	9,572.50	9,503.00	9,572.50	0
2019-08-27	9,355.50	9,503.00	9,355.50	9,503.00	0
2019-08-23	9,456.00	9,456.00	9,455.00	9,440.50	76
2019-08-22	9,546.00	9,546.00	9,440.50	9,440.50	0
2019-08-21	9,381.50	9,546.00	9,381.50	9,546.00	0
2019-08-20	9,490.50	9,490.50	9,381.50	9,381.50	0
2019-08-19	9,307.00	9,490.50	9,307.00	9,490.50	0
2019-08-16	9,262.00	9,262.00	9,262.00	9,307.00	10
2019-08-15	9,185.00	9,185.00	9,185.00	9,199.50	10
2019-08-14	9,559.50	9,559.50	9,270.50	9,270.50	0
2019-08-13	9,481.00	9,559.50	9,481.00	9,559.50	0
2019-08-12	9,462.50	9,481.00	9,462.50	9,481.00	0
2019-08-09	9,629.50	9,629.50	9,462.50	9,462.50	0
2019-08-08	9,532.50	9,629.50	9,532.50	9,629.50	0
2019-08-07	9,582.50	9,582.50	9,532.50	9,532.50	0
2019-08-06	9,634.50	9,634.50	9,582.50	9,582.50	0
2019-08-05	9,725.00	9,725.00	9,634.50	9,634.50	60,000
2019-08-02	9,881.00	9,881.00	9,725.00	9,725.00	0
2019-08-01	9,789.50	9,881.00	9,789.50	9,881.00	0
2019-07-31	9,826.00	9,826.00	9,789.50	9,789.50	0
2019-07-30	9,961.50	9,961.50	9,826.00	9,826.00	30,000
2019-07-29	9,870.00	9,870.00	9,870.00	9,961.50	104
2019-07-26	9,866.00	9,866.00	9,852.00	9,852.00	0
2019-07-25	9,873.00	9,873.00	9,873.00	9,866.00	40
2019-07-24	9,913.00	9,913.00	9,901.00	9,901.00	0
2019-07-23	9,814.00	9,913.00	9,814.00	9,913.00	10
2019-07-22	9,749.50	9,814.00	9,749.50	9,814.00	47,900
2019-07-19	9,994.00	9,994.00	9,749.50	9,749.50	0
2019-07-18	9,973.00	9,973.00	9,973.00	9,994.00	12
2019-07-17	10,084.00	10,084.00	10,021.00	10,021.00	638
2019-07-16	10,048.00	10,084.00	10,048.00	10,084.00	0
2019-07-15	10,005.00	10,048.00	10,005.00	10,048.00	0
2019-07-12	10,003.00	10,005.00	10,003.00	10,005.00	0
2019-07-11	9,978.00	10,003.00	9,978.00	10,003.00	0
2019-07-10	10,008.00	10,008.00	10,008.00	9,978.00	6
2019-07-09	9,903.00	9,927.00	9,903.00	9,927.00	0
2019-07-08	9,917.00	9,917.00	9,917.00	9,903.00	10
2019-07-05	9,964.00	9,964.00	9,915.00	9,915.00	0
2019-07-04	9,929.00	9,929.00	9,926.00	9,964.00	178
2019-07-03	9,850.00	9,850.00	9,850.00	9,876.50	20
2019-07-02	9,548.50	9,645.50	9,548.50	9,645.50	0
2019-07-01	9,563.00	9,563.00	9,548.50	9,548.50	0
2019-06-28	9,517.50	9,563.00	9,517.50	9,563.00	0
2019-06-27	9,507.50	9,517.50	9,507.50	9,517.50	0
2019-06-26	9,525.00	9,525.00	9,525.00	9,507.50	12
2019-06-25	9,593.50	9,593.50	9,538.50	9,538.50	0
2019-06-24	9,613.00	9,613.00	9,613.00	9,593.50	14
2019-06-21	9,597.00	9,597.00	9,597.00	9,520.50	20
2019-06-20	9,446.00	9,520.50	9,446.00	9,520.50	0
2019-06-19	9,476.00	9,476.00	9,446.00	9,446.00	0
2019-06-18	9,282.50	9,476.00	9,282.50	9,476.00	0
2019-06-17	9,211.00	9,282.50	9,211.00	9,282.50	0
2019-06-14	9,186.50	9,211.00	9,186.50	9,211.00	0
2019-06-13	9,133.00	9,186.50	9,133.00	9,186.50	0
2019-06-12	9,190.00	9,190.00	9,133.00	9,133.00	0
2019-06-11	9,154.50	9,190.00	9,154.50	9,190.00	0
2019-06-10	9,086.00	9,154.50	9,086.00	9,154.50	0
2019-06-07	8,984.50	9,086.00	8,984.50	9,086.00	0
2019-06-06	8,946.50	8,984.50	8,946.50	8,984.50	0
2019-06-05	8,860.00	8,933.00	8,860.00	8,946.50	36
2019-06-04	8,844.00	8,990.00	8,844.00	8,990.00	0
2019-06-03	8,703.00	8,703.00	8,703.00	8,844.00	80
2019-05-31	8,834.50	8,834.50	8,834.50	8,834.50	0
2019-05-30	8,883.00	8,883.00	8,883.00	8,834.50	18
2019-05-29	8,806.00	8,859.00	8,806.00	8,867.00	167
2019-05-28	9,038.50	9,038.50	8,977.00	8,977.00	0
2019-05-24	8,916.00	9,038.50	8,916.00	9,038.50	0
2019-05-23	9,112.50	9,112.50	8,916.00	8,916.00	0
2019-05-22	9,076.50	9,112.50	9,076.50	9,112.50	0
2019-05-21	9,014.00	9,076.50	9,014.00	9,076.50	0
2019-05-20	9,089.00	9,089.00	9,089.00	9,014.00	43,838
2019-05-17	9,023.00	9,053.50	9,023.00	9,053.50	35,000
2019-05-16	8,900.50	9,023.00	8,900.50	9,023.00	0
2019-05-15	8,887.00	8,900.50	8,887.00	8,900.50	0
2019-05-14	8,798.00	8,887.00	8,798.00	8,887.00	0
2019-05-13	8,863.00	8,863.00	8,798.00	8,798.00	0
2019-05-10	8,829.00	8,863.00	8,829.00	8,863.00	0
2019-05-09	8,972.00	8,972.00	8,829.00	8,829.00	0
2019-05-08	8,928.00	8,972.00	8,928.00	8,972.00	0
2019-05-07	9,084.00	9,084.00	8,928.00	8,928.00	139
2019-05-03	9,108.00	9,108.00	9,108.00	9,084.00	226

Share	Price	Change
Ondine Biomed (OBI)	6.50	26.83%
Fletcher King (FLK)	43.50	24.29%
Angle (AGL)	17.00	23.64%
Ceps (CEPS)	21.50	22.86%
Gunsynd (GUN)	0.155	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-41.38%
Indus Gas (INDI)	8.70	-27.5%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	308,768,366
Tower Resources (TRP)	0.0215	153,494,307
Baron Oil (BOIL)	0.0675	151,168,225
Red Rock Resources (RRR)	0.0525	132,679,784
Supply@me Cap (SYME)	0.028	132,148,892