CNCT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-11-04	26.00	26.00	25.50	25.60	29,342
2020-11-03	25.20	25.90	25.00	25.20	152,800
2020-11-02	26.00	26.00	26.00	26.00	75,162
2020-10-30	25.10	26.00	25.10	26.00	12,598
2020-10-29	26.00	26.00	26.00	26.00	5,168
2020-10-28	26.00	26.80	25.60	25.60	119,937
2020-10-27	25.60	26.80	25.60	26.00	56,365
2020-10-26	25.40	25.40	25.40	25.40	5,713
2020-10-23	26.50	27.00	26.20	26.20	219,931
2020-10-22	25.70	25.70	25.70	25.85	110,106
2020-10-21	25.50	26.50	25.50	25.70	253,448
2020-10-20	26.80	26.80	26.00	26.00	311,707
2020-10-16	25.00	25.00	25.00	25.00	15,438
2020-10-15	26.00	26.20	25.50	25.30	299,380
2020-10-14	25.50	26.70	25.00	26.00	305,234
2020-10-13	24.50	25.50	24.50	25.20	355,937
2020-10-12	23.00	25.00	23.00	25.00	342,266
2020-10-09	23.00	23.00	23.00	23.00	48,838
2020-10-08	23.00	23.00	23.00	23.00	89,509
2020-10-07	22.00	22.00	22.00	22.40	155,775
2020-10-06	21.90	22.00	21.50	21.50	83,411
2020-10-05	21.40	21.90	21.20	21.50	153,961
2020-10-02	22.00	22.00	20.30	20.80	341,618
2020-10-01	20.10	25.00	20.00	20.95	1,419,574
2020-09-30	19.00	19.00	19.00	18.63	74,885
2020-09-29	18.65	18.65	18.65	18.55	5,351
2020-09-28	19.15	19.15	19.10	18.65	148,717
2020-09-25	19.20	19.55	19.15	19.50	7,550
2020-09-24	19.20	19.40	19.20	19.40	24,892
2020-09-23	19.95	19.95	19.20	19.20	15,735
2020-09-22	19.10	19.15	19.10	19.38	145,437
2020-09-21	19.20	19.50	19.20	18.85	54,490
2020-09-18	19.00	19.00	19.00	18.58	63,547
2020-09-17	19.18	19.23	19.18	19.23	9,891
2020-09-16	19.38	19.38	19.18	19.18	16,051
2020-09-15	20.10	20.10	19.38	19.38	12,483
2020-09-14	20.10	20.10	20.10	20.10	62,038
2020-09-11	19.50	19.60	19.50	19.60	84,259
2020-09-10	19.90	20.00	19.90	19.35	34,197
2020-09-09	19.15	19.75	19.10	19.35	10,114
2020-09-08	19.40	19.40	19.30	19.30	10,651
2020-09-07	19.48	19.48	19.40	19.40	5,085
2020-09-04	19.75	19.75	19.48	19.48	0
2020-09-03	19.00	20.30	19.00	19.75	137,701
2020-09-02	19.35	20.20	19.35	19.85	1,541,864
2020-09-01	20.20	20.20	20.00	20.25	125,189
2020-08-28	19.55	21.00	19.55	20.55	31,978
2020-08-27	19.65	20.60	19.35	20.65	581,586
2020-08-26	20.08	20.08	19.73	19.73	17,718
2020-08-25	19.50	20.40	19.50	20.08	666,274
2020-08-24	19.00	19.00	19.00	19.35	2,006
2020-08-21	19.95	19.95	19.95	19.23	6,440
2020-08-20	19.60	19.95	19.30	19.23	24,158
2020-08-19	20.20	21.00	19.40	19.90	443,640
2020-08-18	20.20	20.30	19.55	19.95	15,379
2020-08-17	19.70	20.25	19.70	20.25	11,372
2020-08-14	20.10	20.40	19.00	19.70	428,841
2020-08-13	20.10	20.10	20.00	20.20	41,560
2020-08-12	20.00	20.00	20.00	20.25	1,251,480
2020-08-11	20.80	20.80	20.50	20.13	89,136
2020-08-10	20.50	20.50	19.75	20.38	37,648
2020-08-07	20.00	20.00	20.00	20.00	2,100
2020-08-06	20.20	20.20	20.00	20.00	8,482
2020-08-05	20.00	20.00	19.05	20.20	203,693
2020-08-04	20.10	20.10	19.55	20.15	333,380
2020-08-03	19.80	20.80	19.50	20.00	22,786
2020-07-31	20.90	20.90	19.65	20.45	295,067
2020-07-30	20.00	20.00	20.00	20.00	85,427
2020-07-29	20.00	20.10	19.50	20.00	721,465
2020-07-28	20.50	20.50	19.50	20.25	149,652
2020-07-27	19.50	20.10	19.05	20.00	153,671
2020-07-24	20.90	20.90	19.05	20.13	27,869
2020-07-23	20.60	20.60	20.10	20.30	103,930
2020-07-22	20.90	20.90	19.30	20.00	109,098
2020-07-21	20.90	20.90	20.00	19.60	1,261,376
2020-07-20	19.05	20.50	19.05	20.25	146,810
2020-07-17	20.90	20.90	19.05	20.25	655,462
2020-07-16	20.50	20.50	19.05	19.95	217,525
2020-07-15	19.50	21.00	18.65	19.90	517,071
2020-07-14	18.50	19.45	18.05	19.20	929,350
2020-07-13	17.20	18.00	17.20	17.70	164,301
2020-07-10	17.45	17.75	17.05	17.35	292,245
2020-07-09	17.15	17.70	16.55	17.00	426,046
2020-07-08	16.50	17.85	16.10	16.53	992,201
2020-07-07	17.55	18.20	16.90	16.98	140,976
2020-07-06	16.55	18.20	16.55	17.75	296,562
2020-07-03	16.55	17.50	16.55	17.30	78,247
2020-07-02	17.00	17.85	16.90	17.30	182,366
2020-07-01	17.95	17.95	17.25	17.60	80,776
2020-06-30	17.00	17.70	16.70	16.20	518,386
2020-06-29	17.50	17.50	15.55	16.60	243,676
2020-06-26	17.35	17.55	16.45	17.13	491,394
2020-06-25	16.60	17.65	16.50	16.95	383,252
2020-06-24	17.45	17.85	17.00	16.98	2,216,829
2020-06-23	16.45	17.35	16.00	16.98	540,116
2020-06-22	15.45	16.50	15.00	15.88	752,113
2020-06-19	14.80	15.10	14.05	14.75	767,318
2020-06-18	14.20	14.50	13.50	14.10	1,134,910
2020-06-17	13.70	14.60	13.50	13.08	1,700,644
2020-06-16	13.50	15.10	11.70	13.08	2,581,584
2020-06-15	12.90	13.25	11.05	11.65	609,920
2020-06-12	13.65	13.65	12.25	12.78	1,077,338
2020-06-11	15.70	15.70	12.55	13.38	1,349,248
2020-06-10	15.75	17.15	14.00	14.73	925,373
2020-06-09	16.30	18.00	15.00	15.05	827,608
2020-06-08	18.55	18.75	15.25	15.65	1,830,726
2020-06-05	16.60	18.85	16.45	17.83	543,263
2020-06-04	18.05	19.00	16.00	16.88	479,999
2020-06-03	18.55	18.60	17.95	18.40	440,179
2020-06-02	17.70	18.50	17.70	18.45	393,070
2020-06-01	18.60	19.05	17.60	18.30	271,293
2020-05-29	19.30	19.30	17.55	18.68	158,386
2020-05-28	18.10	18.65	17.15	18.68	257,033
2020-05-27	18.65	19.80	18.50	18.55	202,465
2020-05-26	17.70	19.40	17.70	18.55	293,323
2020-05-22	18.10	18.55	17.45	18.28	99,130
2020-05-21	18.75	19.20	17.90	18.28	282,444
2020-05-20	18.05	18.50	18.00	18.50	212,357
2020-05-19	19.65	19.65	18.20	18.40	134,932
2020-05-18	18.85	18.85	18.05	18.43	158,018
2020-05-15	18.45	18.55	17.80	18.90	367,463
2020-05-14	18.95	19.00	18.00	18.35	908,203
2020-05-13	17.10	20.40	17.10	19.23	681,810
2020-05-12	17.90	19.45	17.50	17.85	140,864
2020-05-11	19.10	19.10	17.00	17.58	158,508
2020-05-07	18.40	18.40	17.10	18.15	89,725
2020-05-06	17.95	17.95	17.55	17.90	15,108
2020-05-05	17.50	19.05	17.50	17.80	197,698
2020-05-04	17.50	19.00	17.50	18.68	143,589
2020-05-01	18.90	18.90	18.10	18.93	21,494
2020-04-30	18.95	19.80	18.05	18.38	66,116
2020-04-29	18.70	18.95	18.05	18.38	200,111
2020-04-28	19.00	19.00	17.75	18.10	71,491
2020-04-27	17.55	18.30	17.50	18.10	164,077
2020-04-24	18.35	19.65	17.00	17.88	207,260
2020-04-23	18.95	18.95	17.05	17.78	80,411
2020-04-22	17.25	18.20	17.05	17.80	87,380
2020-04-21	18.25	18.50	17.00	17.80	110,476
2020-04-20	19.00	19.75	17.20	17.83	329,973
2020-04-17	19.60	19.60	17.00	17.78	464,189
2020-04-16	21.90	22.10	18.20	18.85	338,780
2020-04-15	19.00	29.90	19.00	21.25	1,618,924
2020-04-14	20.50	21.10	20.10	20.95	271,496
2020-04-10	20.10	20.95	20.10	20.95	0
2020-04-09	20.10	21.70	20.10	20.95	34,413
2020-04-08	19.45	19.65	18.70	19.23	66,986
2020-04-07	18.25	18.90	17.40	17.70	226,949
2020-04-06	17.05	17.15	17.05	17.45	23,930
2020-04-03	17.43	17.43	17.43	17.43	6,344
2020-04-03	17.20	17.75	17.00	17.45	464,848
2020-04-02	17.25	17.25	17.15	17.43	93,084
2020-04-02	17.25	17.25	17.25	17.70	82,334
2020-04-01	18.20	18.20	17.30	18.10	273,117
2020-04-01	16.75	17.00	16.75	17.00	0
2020-03-31	16.75	16.80	16.75	16.15	55,585
2020-03-30	16.95	16.95	16.00	16.50	70,712
2020-03-27	16.85	16.95	16.10	16.03	48,431
2020-03-26	16.25	16.60	15.90	15.78	270,409
2020-03-25	15.75	15.75	14.60	15.38	99,934
2020-03-24	13.85	15.15	13.85	13.38	480,231
2020-03-23	13.80	14.45	13.25	15.38	459,621
2020-03-20	15.50	16.35	15.50	14.98	280,823
2020-03-19	15.00	15.45	14.25	14.25	495,878
2020-03-18	14.00	14.75	13.50	13.80	418,625
2020-03-17	16.10	16.10	14.00	15.88	142,705
2020-03-16	17.50	17.80	15.75	18.68	316,730
2020-03-13	19.20	19.20	19.00	18.35	53,204
2020-03-12	22.40	22.40	20.00	21.75	77,795
2020-03-11	25.10	25.10	24.00	23.50	65,592
2020-03-10	24.10	25.80	23.80	24.80	195,203
2020-03-09	24.00	25.10	24.00	26.50	157,035
2020-03-06	26.50	26.50	26.50	26.50	73,533
2020-03-05	27.90	27.90	27.05	27.05	24,470
2020-03-04	26.70	26.70	26.60	27.15	67,290
2020-03-03	26.70	26.70	26.70	26.70	22,790
2020-02-28	25.50	28.00	24.10	26.75	226,080
2020-02-27	28.90	28.90	26.20	28.85	158,702
2020-02-26	29.30	29.30	29.30	29.55	77,208
2020-02-25	30.00	30.20	30.00	30.90	43,926
2020-02-24	31.00	32.30	31.00	32.00	124,092
2020-02-21	32.30	32.40	31.50	32.00	64,097
2020-02-20	31.70	32.60	31.20	31.65	83,263
2020-02-19	32.00	32.00	32.00	32.15	11,543
2020-02-18	31.80	33.60	31.80	32.10	224,187
2020-02-17	32.00	32.90	31.70	31.85	269,814
2020-02-14	31.80	32.60	31.60	32.30	116,272
2020-02-13	32.60	33.00	31.70	32.90	106,568
2020-02-12	33.00	33.00	33.00	32.75	33,204
2020-02-11	33.10	35.00	32.60	34.25	162,554
2020-02-10	34.10	34.80	33.70	34.20	162,288
2020-02-07	33.70	34.50	33.70	33.55	27,953
2020-02-06	35.00	35.00	33.20	34.60	494,255
2020-02-05	35.70	35.70	33.20	34.30	428,276
2020-02-04	35.10	35.10	35.10	34.30	25,089
2020-02-03	35.40	35.40	34.90	34.50	159,687
2020-01-31	36.10	36.40	36.10	34.50	49,761
2020-01-30	36.20	36.20	34.00	34.50	15,712
2020-01-29	35.00	35.90	34.90	35.35	168,479
2020-01-28	34.70	36.20	34.70	35.95	342,724
2020-01-27	33.00	34.70	32.90	34.90	202,676
2020-01-24	33.90	34.40	33.90	34.65	123,615
2020-01-23	35.20	35.20	34.10	34.40	45,854
2020-01-22	34.00	34.10	34.00	34.45	121,705
2020-01-21	34.10	34.50	34.00	34.30	138,354
2020-01-20	35.20	35.20	33.30	34.40	27,563
2020-01-17	33.50	34.50	33.30	34.25	128,810
2020-01-16	34.30	36.40	33.60	34.05	171,554
2020-01-15	34.80	35.60	34.70	34.80	265,673
2020-01-14	36.90	36.90	35.30	35.10	104,102
2020-01-13	37.10	37.10	35.20	35.45	202,156
2020-01-10	35.10	36.50	35.10	36.15	170,909
2020-01-09	35.90	35.90	35.20	35.15	79,924
2020-01-08	36.30	36.30	35.50	35.85	174,430
2020-01-07	36.20	36.30	36.20	36.15	50,565
2020-01-06	36.00	36.00	36.00	36.00	484,989
2020-01-03	35.00	36.40	34.80	36.05	258,034
2020-01-02	34.80	36.80	34.80	35.55	21,316
2020-01-01	35.10	36.20	35.10	36.20	0
2019-12-31	35.10	35.50	35.10	36.20	474,091
2019-12-30	33.90	35.20	33.90	34.90	405,750
2019-12-27	33.80	34.80	33.80	35.10	77,337
2019-12-25	33.80	33.80	33.75	33.75	0
2019-12-24	33.80	33.80	33.80	33.75	103,167
2019-12-23	33.70	34.00	32.30	33.75	123,647
2019-12-20	32.50	33.70	32.20	32.10	124,588
2019-12-19	31.80	33.50	31.80	32.45	18,194
2019-12-18	33.30	33.40	31.50	33.30	220,219
2019-12-17	31.80	34.20	31.80	33.35	957,706
2019-12-16	32.60	32.90	32.20	32.70	261,046
2019-12-13	29.80	31.20	29.80	31.15	912,270
2019-12-12	27.90	30.60	27.90	30.50	2,953,139
2019-12-11	30.30	30.30	28.30	29.05	210,213
2019-12-10	28.30	29.30	28.30	29.50	591,527
2019-12-09	28.00	29.80	28.00	29.00	87,408
2019-12-06	28.40	28.50	28.40	27.95	135,462
2019-12-05	27.60	28.20	27.60	28.70	84,817
2019-12-04	28.50	28.50	28.50	28.70	720
2019-12-03	28.00	28.70	28.00	28.70	49,966
2019-11-29	29.80	29.80	28.50	28.75	46,595
2019-11-28	29.00	30.20	28.80	28.60	92,588
2019-11-27	29.30	30.90	29.30	29.75	47,348
2019-11-26	28.40	28.80	28.20	28.40	35,418
2019-11-25	28.70	29.40	28.40	28.70	86,836
2019-11-22	27.70	30.40	27.70	30.00	223,353
2019-11-21	27.70	29.00	27.70	28.35	174,137
2019-11-20	30.00	30.00	28.70	29.00	343,981
2019-11-19	28.30	29.40	28.30	29.05	348,632
2019-11-18	29.10	29.70	28.30	28.95	929,266
2019-11-15	29.00	29.80	29.00	29.85	275,961
2019-11-14	30.00	30.00	27.50	29.15	3,265,702
2019-11-13	29.20	29.90	29.20	29.60	8,251
2019-11-12	29.80	29.90	29.40	29.65	1,178,042
2019-11-11	29.00	29.80	29.00	29.60	30,753
2019-11-08	29.90	30.00	29.00	29.50	654,509
2019-11-07	28.10	30.00	28.10	29.85	57,447
2019-11-06	29.00	29.40	27.50	29.05	2,451,068
2019-11-05	30.30	30.30	29.30	29.70	55,371
2019-11-04	30.10	30.10	28.40	29.15	207,853
2019-11-01	30.50	30.50	30.10	30.25	98,445
2019-10-31	30.00	30.50	29.50	30.30	837,548
2019-10-30	30.90	30.90	30.20	30.25	143,704
2019-10-29	33.20	33.20	30.00	32.15	256,395
2019-10-28	32.40	32.70	31.80	32.15	75,941
2019-10-25	31.40	31.40	31.40	31.75	543,262
2019-10-24	32.30	32.30	30.00	30.60	114,918
2019-10-23	33.20	33.40	32.30	33.05	73,488
2019-10-22	32.90	33.90	31.80	33.20	180,971
2019-10-21	34.20	34.90	33.40	34.45	45,902
2019-10-18	36.10	36.10	34.80	35.35	69,512
2019-10-17	35.50	36.90	35.00	35.60	46,847
2019-10-16	35.20	35.60	35.00	35.10	33,896
2019-10-15	34.60	36.20	34.60	35.60	28,945
2019-10-14	35.20	35.20	34.60	34.95	135,239
2019-10-11	35.70	37.00	35.10	35.55	32,345
2019-10-10	36.60	37.10	36.60	37.25	16,488
2019-10-09	38.90	38.90	37.00	37.25	166,276
2019-10-08	37.00	37.40	36.80	37.20	41,474
2019-10-07	37.10	37.80	36.90	37.30	154,238
2019-10-04	37.50	38.00	37.40	37.45	238,731
2019-10-03	38.00	38.00	37.00	37.30	207,929
2019-10-02	38.10	38.40	37.60	37.75	190,725
2019-10-01	37.80	38.40	37.80	37.90	687,669
2019-09-30	38.50	38.50	38.50	38.20	9,206
2019-09-27	38.00	38.40	37.60	37.95	123,896
2019-09-26	38.10	38.50	38.10	38.20	17,249
2019-09-25	38.20	38.40	37.90	38.10	74,225
2019-09-24	38.20	39.00	38.00	38.15	45,394
2019-09-23	38.50	38.70	38.10	38.30	80,471
2019-09-20	38.30	38.70	38.30	38.55	53,955
2019-09-19	38.10	39.00	38.10	38.50	2,422
2019-09-18	38.50	38.90	38.00	38.25	69,365
2019-09-17	38.00	38.10	37.70	38.00	56,431
2019-09-16	38.20	38.30	37.60	37.80	119,217
2019-09-13	38.30	38.30	38.10	38.20	34,230
2019-09-12	38.40	38.80	38.30	38.35	30,575
2019-09-11	38.20	38.40	38.00	38.35	114,743
2019-09-10	38.30	39.20	38.00	38.40	93,690
2019-09-09	38.40	39.60	38.00	38.85	18,912
2019-09-06	39.70	39.70	38.20	38.30	26,033
2019-09-05	37.90	39.70	37.90	38.60	29,775
2019-09-04	37.90	39.40	37.90	38.80	13,801
2019-09-03	37.60	38.70	37.20	37.35	88,601
2019-08-30	38.00	38.00	37.10	37.40	6,897
2019-08-29	38.00	38.60	37.00	36.85	54,359
2019-08-28	35.70	37.20	35.70	36.85	80,161
2019-08-27	36.30	36.90	35.60	36.45	226,650
2019-08-23	37.00	37.20	36.50	36.60	53,833
2019-08-22	36.60	37.00	36.10	36.60	103,710
2019-08-21	36.40	37.00	36.20	36.75	98,214
2019-08-20	36.50	38.00	36.40	37.10	25,603
2019-08-19	36.90	36.90	36.10	36.60	42,762
2019-08-16	36.90	37.10	36.50	36.75	131,871
2019-08-15	37.30	37.40	37.30	36.75	21,203
2019-08-14	37.30	37.30	36.10	36.50	103,595
2019-08-13	35.50	37.30	34.20	36.95	280,894
2019-08-12	37.50	37.60	37.50	37.50	80,310
2019-08-09	37.60	38.00	37.50	37.80	479,170
2019-08-08	37.90	37.90	37.30	37.45	212,751
2019-08-07	38.90	38.90	37.80	37.90	32,788
2019-08-06	38.00	38.80	37.80	37.85	132,230
2019-08-05	38.00	38.00	37.80	37.90	104,575
2019-08-02	37.60	38.30	37.40	38.45	49,725
2019-08-01	37.80	38.10	37.80	37.90	119,338
2019-07-31	37.40	37.80	37.10	37.70	175,113
2019-07-30	38.80	38.80	38.30	38.45	398,729
2019-07-29	39.00	39.10	38.50	38.80	46,563
2019-07-26	38.80	39.00	38.20	38.60	108,382
2019-07-25	37.80	38.60	37.80	38.35	20,774
2019-07-24	38.30	38.30	37.80	38.10	82,698
2019-07-23	39.30	39.30	38.90	39.05	67,135
2019-07-22	39.10	39.30	39.00	39.10	94,136
2019-07-19	39.20	39.80	39.00	39.30	1,171,657
2019-07-18	39.90	39.90	39.00	39.20	88,630
2019-07-17	38.30	39.10	38.30	38.90	104,700
2019-07-16	38.50	39.00	38.20	38.45	119,619
2019-07-15	37.90	39.00	37.90	38.30	88,764
2019-07-12	37.85	37.90	37.85	37.90	39,055
2019-07-11	37.90	38.00	37.80	37.85	9,750
2019-07-10	37.80	38.00	37.80	37.90	137,847
2019-07-09	37.50	37.70	37.40	37.65	6,241,869
2019-07-08	37.75	37.80	37.75	37.80	1,000
2019-07-05	37.70	37.90	37.60	37.75	409,096
2019-07-04	37.50	37.80	37.50	37.65	32,927
2019-07-03	37.50	37.50	37.10	37.45	113,574
2019-07-02	37.00	37.80	36.60	37.60	252,184
2019-07-01	37.40	37.40	37.00	37.20	95,175
2019-06-28	37.50	38.00	37.40	37.65	127,992
2019-06-27	37.20	37.90	37.20	37.65	154,255
2019-06-26	37.70	37.80	37.20	37.45	85,308
2019-06-25	37.40	37.40	37.40	37.55	14,260
2019-06-24	37.50	37.80	37.20	37.40	31,309
2019-06-21	37.30	37.90	37.30	37.50	63,950
2019-06-20	38.00	38.00	37.30	37.50	120,861
2019-06-19	37.80	38.50	37.70	37.85	120,024
2019-06-18	38.40	39.00	38.30	38.40	349,698
2019-06-17	38.40	39.00	38.30	38.40	63,591
2019-06-14	38.30	38.60	38.10	38.15	47,156
2019-06-13	38.00	38.90	37.80	38.45	171,958
2019-06-12	38.90	38.90	37.30	38.10	131,999
2019-06-11	38.00	38.60	37.60	37.80	120,911
2019-06-10	38.00	38.40	37.60	38.00	310,992
2019-06-07	38.30	38.60	38.00	37.95	141,867
2019-06-06	38.20	38.60	38.10	38.30	68,916
2019-06-05	38.10	38.70	38.00	38.25	90,143
2019-06-04	38.40	38.50	37.80	37.90	210,630
2019-06-03	37.40	38.10	37.40	37.80	51,228
2019-05-31	38.30	38.40	38.30	38.35	38,667
2019-05-30	38.10	38.40	38.10	38.35	101,263
2019-05-29	38.00	38.40	37.70	37.85	169,058
2019-05-28	38.30	38.40	38.00	38.20	204,092
2019-05-24	38.60	39.40	38.30	38.25	590,961
2019-05-23	39.50	39.50	37.60	38.45	106,802
2019-05-22	39.20	39.20	38.50	38.80	36,060
2019-05-21	38.70	39.10	38.60	38.70	219,147
2019-05-20	38.50	39.00	38.50	38.85	94,341
2019-05-17	37.70	38.50	37.70	38.25	24,718
2019-05-16	37.60	37.70	37.60	37.50	50,507
2019-05-15	37.50	37.70	37.40	37.50	125,704
2019-05-14	37.40	37.80	37.10	37.40	145,562
2019-05-13	38.50	38.50	37.10	37.35	159,004
2019-05-10	37.20	37.50	37.10	37.25	187,742
2019-05-09	37.00	37.80	37.00	37.65	194,644
2019-05-08	38.50	38.50	36.40	37.35	531,413
2019-05-07	38.40	38.40	37.40	37.65	258,673
2019-05-03	38.60	38.90	38.60	38.70	185,677
2019-05-02	38.60	39.00	38.60	38.65	430,852

Share	Price	Change
Trinity (TRIN)	54.00	0%
Alpha Financial Markets Consulting (AFM)	465.00	0%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	0%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	0%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	0%
Cloudcoco (CLCO)	0.375	0%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874