CTI.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-12-01	1.00	1.00	0.75	0.75	1,030
2020-11-30	0.75	1.00	0.75	1.00	1,160
2020-11-27	0.75	0.75	0.75	0.75	0
2020-11-26	0.75	0.75	0.75	0.75	0
2020-11-25	0.75	0.75	0.75	0.75	0
2020-11-24	0.75	0.75	0.75	0.75	0
2020-11-23	0.75	0.75	0.75	0.75	20,000
2020-11-20	0.75	0.75	0.75	0.75	0
2020-11-19	0.75	0.75	0.75	0.75	24,167
2020-11-18	0.75	0.75	0.75	0.75	0
2020-11-17	1.00	1.00	0.75	0.75	95,328
2020-11-16	1.00	1.00	1.00	1.00	22,624
2020-11-13	1.00	1.00	1.00	1.00	0
2020-11-12	1.00	1.00	1.00	1.00	13,518
2020-11-11	1.30	1.30	1.00	1.00	216,450
2020-11-10	1.30	1.30	1.30	1.30	15,000
2020-11-09	1.30	1.30	1.30	1.30	0
2020-11-06	1.30	1.30	1.30	1.30	0
2020-11-05	1.30	1.30	1.30	1.30	0
2020-11-04	1.30	1.30	1.30	1.30	4,178
2020-11-03	1.15	1.30	1.15	1.30	1,250,000
2020-11-02	1.15	1.15	1.15	1.15	351,039
2020-10-30	1.15	1.15	1.15	1.15	0
2020-10-29	1.15	1.15	1.15	1.15	135,749
2020-10-28	1.15	1.15	1.15	1.15	0
2020-10-27	1.15	1.15	1.15	1.15	0
2020-10-26	1.15	1.15	1.15	1.15	0
2020-10-23	1.15	1.15	1.15	1.15	0
2020-10-22	1.15	1.15	1.15	1.15	0
2020-10-21	1.15	1.15	1.15	1.15	0
2020-10-20	1.28	1.28	1.15	1.15	0
2020-10-16	1.28	1.28	1.28	1.28	17,100
2020-10-15	1.28	1.28	1.28	1.28	0
2020-10-14	1.28	1.28	1.28	1.28	0
2020-10-13	1.28	1.28	1.28	1.28	0
2020-10-12	1.28	1.28	1.28	1.28	175
2020-10-09	1.28	1.28	1.28	1.28	0
2020-10-08	1.28	1.28	1.28	1.28	0
2020-10-07	1.28	1.28	1.28	1.28	0
2020-10-06	1.28	1.28	1.28	1.28	0
2020-10-05	1.28	1.28	1.28	1.28	0
2020-10-02	1.28	1.28	1.28	1.28	0
2020-10-01	1.28	1.28	1.28	1.28	0
2020-09-30	1.28	1.28	1.28	1.28	0
2020-09-29	1.15	1.28	1.15	1.28	17,276
2020-09-28	1.15	1.15	1.15	1.15	0
2020-09-25	1.15	1.15	1.15	1.15	0
2020-09-24	1.15	1.15	1.15	1.15	0
2020-09-23	1.15	1.15	1.15	1.15	0
2020-09-22	1.15	1.15	1.15	1.15	0
2020-09-21	1.15	1.15	1.15	1.15	500
2020-09-18	1.15	1.15	1.15	1.15	52,378
2020-09-17	1.15	1.15	1.15	1.15	0
2020-09-16	1.15	1.15	1.15	1.15	0
2020-09-15	1.15	1.15	1.15	1.15	0
2020-09-14	1.15	1.15	1.15	1.15	0
2020-09-11	1.15	1.15	1.15	1.15	0
2020-09-10	1.15	1.15	1.15	1.15	8,000
2020-09-09	1.15	1.15	1.15	1.15	0
2020-09-08	1.15	1.15	1.15	1.15	102,658
2020-09-07	1.15	1.15	1.15	1.15	0
2020-09-04	1.15	1.15	1.15	1.15	0
2020-09-03	1.15	1.15	1.15	1.15	29,611
2020-09-02	1.40	1.40	1.15	1.15	167,969
2020-09-01	1.40	1.40	1.40	1.40	155,439
2020-08-28	1.30	1.40	1.30	1.40	184,209
2020-08-27	1.15	1.30	1.15	1.30	418,284
2020-08-26	1.15	1.15	1.15	1.15	0
2020-08-25	1.15	1.15	1.15	1.15	0
2020-08-24	1.15	1.15	1.15	1.15	0
2020-08-21	1.15	1.15	1.15	1.15	0
2020-08-20	1.15	1.15	1.15	1.15	0
2020-08-19	1.15	1.15	1.15	1.15	0
2020-08-18	1.15	1.15	1.15	1.15	0
2020-08-17	1.15	1.15	1.15	1.15	10,344
2020-08-14	1.15	1.15	1.15	1.15	0
2020-08-13	1.15	1.15	1.15	1.15	0
2020-08-12	1.15	1.15	1.15	1.15	0
2020-08-11	1.15	1.15	1.15	1.15	0
2020-08-10	1.15	1.15	1.15	1.15	9,320
2020-08-07	1.15	1.15	1.15	1.15	0
2020-08-06	1.30	1.30	1.15	1.15	0
2020-08-05	1.30	1.30	1.30	1.30	0
2020-08-04	1.30	1.30	1.30	1.30	50,000
2020-07-31	1.30	1.30	1.30	1.30	0
2020-07-30	1.30	1.30	1.30	1.30	5,336
2020-07-29	1.30	1.30	1.30	1.30	0
2020-07-28	1.30	1.30	1.30	1.30	0
2020-07-27	1.30	1.30	1.30	1.30	250,000
2020-07-24	1.30	1.30	1.30	1.30	24,941
2020-07-23	1.15	1.30	1.15	1.30	303,176
2020-07-22	1.15	1.15	1.15	1.15	0
2020-07-21	1.15	1.15	1.15	1.15	0
2020-07-20	1.15	1.15	1.15	1.15	0
2020-07-17	1.15	1.15	1.15	1.15	3,000
2020-07-16	1.15	1.15	1.15	1.15	0
2020-07-15	1.15	1.15	1.15	1.15	0
2020-07-14	1.15	1.15	1.15	1.15	0
2020-07-13	1.15	1.15	1.15	1.15	13,260
2020-07-10	1.15	1.15	1.15	1.15	0
2020-07-09	1.15	1.15	1.15	1.15	0
2020-07-08	1.15	1.15	1.15	1.15	0
2020-07-07	1.15	1.15	1.15	1.15	0
2020-07-06	1.15	1.15	1.15	1.15	0
2020-07-03	1.15	1.15	1.15	1.15	0
2020-07-02	1.15	1.15	1.15	1.15	0
2020-07-01	1.15	1.15	1.15	1.15	2,624
2020-06-30	1.15	1.15	1.15	1.15	0
2020-06-29	1.15	1.15	1.15	1.15	0
2020-06-26	1.15	1.15	1.15	1.15	0
2020-06-25	1.15	1.15	1.15	1.15	50,000
2020-06-24	1.15	1.15	1.15	1.15	0
2020-06-23	1.15	1.15	1.15	1.15	0
2020-06-22	1.15	1.15	1.15	1.15	5,000,000
2020-06-19	1.28	1.28	1.15	1.15	244,482
2020-06-18	1.28	1.28	1.28	1.28	0
2020-06-17	1.28	1.28	1.28	1.28	8,000
2020-06-16	1.28	1.28	1.28	1.28	30,556
2020-06-15	1.28	1.28	1.28	1.28	0
2020-06-12	1.50	1.50	1.15	1.28	434,407
2020-06-11	1.50	1.50	1.50	1.50	0
2020-06-10	1.50	1.50	1.25	1.50	392,311
2020-06-09	1.75	1.75	1.50	1.50	38,333
2020-06-08	1.75	1.75	1.75	1.75	10,379
2020-06-05	1.75	1.75	1.75	1.75	3,364
2020-06-04	1.75	1.75	1.75	1.75	56,180
2020-06-03	1.75	1.75	1.75	1.75	1,872
2020-06-02	1.75	1.75	1.75	1.75	1,000
2020-06-01	1.75	1.75	1.75	1.75	40,323
2020-05-29	1.75	1.75	1.75	1.75	30,879
2020-05-28	2.00	2.00	1.75	1.75	200,000
2020-05-27	2.00	2.00	2.00	2.00	83,341
2020-05-26	2.00	2.00	2.00	2.00	100,000
2020-05-22	2.00	2.00	2.00	2.00	92,154
2020-05-21	2.00	2.00	2.00	2.00	113,884
2020-05-20	2.00	2.00	2.00	2.00	0
2020-05-19	2.00	2.00	1.75	2.00	1,599,399
2020-05-18	1.75	2.00	1.75	2.00	100,653
2020-05-15	1.75	1.75	1.75	1.75	200
2020-05-14	1.75	1.75	1.75	1.75	0
2020-05-13	2.00	2.00	1.75	1.75	29,037
2020-05-12	2.25	2.25	2.00	2.00	40,000
2020-05-11	2.25	2.25	2.25	2.25	0
2020-05-07	2.25	2.25	2.25	2.25	0
2020-05-06	2.25	2.25	2.25	2.25	0
2020-05-05	2.25	2.25	2.25	2.25	37,500
2020-05-04	2.25	2.25	2.25	2.25	32,970
2020-05-01	2.25	2.25	2.25	2.25	0
2020-04-30	2.25	2.25	2.25	2.25	21,217
2020-04-29	2.90	2.90	2.25	2.25	143,808
2020-04-28	2.90	2.90	2.90	2.90	22,770
2020-04-27	3.00	3.00	2.90	2.90	24,744
2020-04-24	1.50	3.10	1.50	3.00	238,631
2020-04-23	1.50	1.50	1.50	1.50	0
2020-04-22	1.50	1.50	1.50	1.50	0
2020-04-21	1.50	1.50	1.50	1.50	0
2020-04-20	1.50	1.50	1.50	1.50	0
2020-04-17	1.50	1.50	1.50	1.50	0
2020-04-16	1.50	1.50	1.50	1.50	0
2020-04-15	1.50	1.50	1.50	1.50	0
2020-04-14	1.50	1.50	1.50	1.50	0
2020-04-10	1.50	1.50	1.50	1.50	0
2020-04-09	1.50	1.50	1.50	1.50	625
2020-04-08	1.50	1.50	1.50	1.50	5,000
2020-04-07	1.85	1.85	1.50	1.85	15,365
2020-04-06	1.85	1.85	1.85	1.85	1,304
2020-04-03	1.85	1.85	1.85	1.85	0
2020-04-03	1.85	1.85	1.85	1.85	0
2020-04-02	1.85	1.85	1.85	1.85	0
2020-04-02	1.85	1.85	1.85	1.85	0
2020-04-01	1.85	1.85	1.85	1.85	0
2020-04-01	1.85	1.85	1.85	1.85	0
2020-03-31	1.85	1.85	1.85	1.85	10,095
2020-03-30	1.85	1.85	1.85	1.85	0
2020-03-27	1.50	1.85	1.50	1.50	52,378
2020-03-26	1.50	1.50	1.50	1.50	0
2020-03-25	1.50	1.50	1.50	1.50	0
2020-03-24	1.50	1.50	1.50	1.50	0
2020-03-23	1.50	1.50	1.50	1.50	0
2020-03-20	1.50	1.50	1.50	1.50	0
2020-03-19	1.60	1.60	1.00	1.60	145,090
2020-03-18	1.60	1.60	1.60	1.60	0
2020-03-17	1.70	1.70	1.70	1.70	0
2020-03-16	1.70	1.70	1.70	1.70	0
2020-03-13	1.70	1.70	1.70	1.70	0
2020-03-12	1.70	1.70	1.70	1.85	0
2020-03-11	1.85	1.85	1.85	1.85	0
2020-03-10	1.85	1.85	1.85	1.85	0
2020-03-09	1.85	1.85	1.85	1.85	0
2020-03-06	1.85	1.85	1.85	1.85	130
2020-03-05	2.25	2.25	1.85	2.25	100,000
2020-03-04	2.25	2.25	2.25	2.25	0
2020-03-03	2.25	2.25	2.25	2.25	0
2020-03-02	2.25	2.25	2.25	2.25	23,319
2020-02-28	2.25	2.25	2.25	2.25	0
2020-02-27	2.25	2.25	2.25	2.25	0
2020-02-26	2.25	2.25	2.25	2.25	0
2020-02-25	2.25	2.25	2.25	2.25	0
2020-02-24	2.75	2.75	2.25	2.75	100,000
2020-02-21	2.75	2.75	2.75	2.75	0
2020-02-20	2.75	2.75	2.75	2.75	0
2020-02-19	2.75	2.75	2.75	2.75	0
2020-02-18	2.75	2.75	2.75	2.75	0
2020-02-17	2.75	2.75	2.75	2.75	0
2020-02-14	2.75	2.75	2.75	2.75	0
2020-02-13	2.75	2.75	2.75	2.75	0
2020-02-12	2.75	2.75	2.75	2.75	0
2020-02-11	2.75	2.75	2.75	2.75	0
2020-02-10	2.75	2.75	2.75	2.75	0
2020-02-07	2.75	2.75	2.75	2.75	17,135
2020-02-06	2.75	2.75	2.75	2.75	23,310
2020-02-05	2.75	2.75	2.75	2.75	0
2020-02-04	2.75	2.75	2.75	2.75	102,418
2020-02-03	2.75	2.75	2.75	2.75	0
2020-01-31	2.75	2.75	2.75	2.75	0
2020-01-30	2.75	2.75	2.75	2.75	0
2020-01-29	2.75	2.75	2.75	2.75	0
2020-01-28	3.00	3.00	2.75	2.75	22,717
2020-01-27	3.50	3.50	3.00	3.00	203,837
2020-01-24	3.50	3.50	3.50	3.50	0
2020-01-23	3.50	3.50	3.50	3.50	0
2020-01-22	3.50	3.50	3.50	3.50	0
2020-01-21	3.50	3.50	3.50	3.50	0
2020-01-20	3.50	3.50	3.50	3.50	0
2020-01-17	3.50	3.50	3.50	3.50	0
2020-01-16	3.50	3.50	3.50	3.50	0
2020-01-15	3.50	3.50	3.50	3.50	0
2020-01-14	3.50	3.50	3.50	3.50	0
2020-01-13	3.50	3.50	3.50	3.50	0
2020-01-10	3.50	3.50	3.50	3.50	0
2020-01-09	3.50	3.50	3.50	3.50	0
2020-01-08	3.50	3.50	3.50	3.50	0
2020-01-07	3.50	3.50	3.50	3.50	0
2020-01-06	3.50	3.50	3.50	3.50	0
2020-01-03	3.50	3.50	3.50	3.50	0
2020-01-02	3.50	3.50	3.50	3.50	0
2020-01-01	3.50	3.50	3.50	3.50	0
2019-12-31	3.50	3.50	3.50	3.50	0
2019-12-30	3.50	3.50	3.00	3.50	2,083
2019-12-27	3.25	3.50	3.25	3.50	0
2019-12-25	3.25	3.25	3.25	3.25	0
2019-12-24	3.25	3.25	3.25	3.25	0
2019-12-23	3.25	3.25	3.25	3.25	0
2019-12-20	3.25	3.25	3.25	3.25	0
2019-12-19	3.25	3.25	3.25	3.25	0
2019-12-18	3.25	3.25	3.25	3.25	0
2019-12-17	3.25	3.25	3.25	3.25	0
2019-12-16	3.25	3.25	3.25	3.25	0
2019-12-13	3.25	3.25	3.25	3.25	0
2019-12-12	3.00	3.25	3.00	3.25	0
2019-12-11	3.00	3.00	3.00	3.00	200
2019-12-10	1.75	3.00	1.75	3.00	207,838
2019-12-09	2.00	2.00	1.75	1.75	8,000
2019-12-06	2.00	2.00	2.00	2.00	0
2019-12-05	2.00	2.00	2.00	2.00	0
2019-12-04	2.00	2.00	2.00	2.00	0
2019-12-03	2.00	2.00	2.00	2.00	0
2019-12-02	2.00	2.00	2.00	2.00	0
2019-11-29	2.00	2.00	2.00	2.00	0
2019-11-28	2.00	2.00	1.50	2.00	0
2019-11-27	2.00	2.00	2.00	2.00	0
2019-11-26	2.00	2.00	2.00	2.00	50,000
2019-11-25	2.00	2.00	2.00	2.00	0
2019-11-22	2.00	2.00	2.00	2.00	0
2019-11-21	2.00	2.00	2.00	2.00	0
2019-11-20	2.00	2.00	2.00	2.00	2,146,960
2019-11-19	2.00	2.00	2.00	2.00	3,860,615
2019-11-18	2.25	2.25	2.00	2.00	17,500
2019-11-15	2.50	2.50	2.25	2.25	250,000
2019-11-14	2.50	2.50	2.50	2.50	0
2019-11-13	2.50	2.50	2.50	2.50	0
2019-11-12	2.50	2.50	2.50	2.50	0
2019-11-11	2.50	2.50	2.50	2.50	0
2019-11-08	2.50	2.50	2.00	2.50	32,238
2019-11-07	2.50	2.50	2.50	2.50	0
2019-11-06	2.50	2.50	2.50	2.50	1,549,016
2019-11-05	2.50	2.50	2.50	2.50	0
2019-11-04	2.50	2.50	2.50	2.50	17,857
2019-11-01	2.50	2.50	2.50	2.50	3,425
2019-10-31	2.50	2.50	2.25	2.50	50,000
2019-10-30	2.50	2.50	2.50	2.50	0
2019-10-29	2.75	2.75	2.50	2.75	11,000
2019-10-28	3.25	3.25	2.75	2.75	100,000
2019-10-25	3.25	3.25	3.25	3.25	0
2019-10-24	3.25	3.25	3.25	3.25	0
2019-10-23	3.25	3.25	3.25	3.25	0
2019-10-22	3.25	3.25	3.25	3.25	1,625
2019-10-21	3.25	3.25	3.25	3.25	0
2019-10-18	3.25	3.25	3.25	3.25	0
2019-10-17	3.25	3.25	3.25	3.25	0
2019-10-16	3.25	3.25	3.25	3.25	0
2019-10-15	3.25	3.25	3.25	3.25	0
2019-10-14	3.25	3.25	3.25	3.25	0
2019-10-11	3.25	3.25	3.25	3.25	0
2019-10-10	3.25	3.25	3.25	3.25	0
2019-10-09	3.25	3.25	3.25	3.25	0
2019-10-08	3.50	3.50	3.25	3.25	167,772
2019-10-07	3.50	3.50	3.50	3.50	1
2019-10-04	3.50	3.50	3.50	3.50	0
2019-10-03	3.50	3.50	3.50	3.50	0
2019-10-02	3.50	3.50	3.50	3.50	0
2019-10-01	3.50	3.50	3.50	3.50	0
2019-09-30	3.50	3.50	3.50	3.50	10,000
2019-09-27	3.50	3.50	3.50	3.50	16,500
2019-09-26	3.75	3.75	3.75	3.75	0
2019-09-25	3.50	3.75	3.50	3.75	0
2019-09-24	4.25	4.25	3.50	3.50	57,105
2019-09-23	4.25	4.25	3.50	4.25	0
2019-09-20	4.25	4.25	4.25	4.25	0
2019-09-19	4.25	4.25	4.25	4.25	2,873
2019-09-18	4.50	4.50	4.25	4.25	50,000
2019-09-17	4.50	4.50	4.50	4.50	0
2019-09-16	3.75	4.50	3.75	4.50	49,687
2019-09-13	3.75	3.75	3.75	3.75	1,900
2019-09-12	3.75	3.75	3.75	3.75	0
2019-09-11	3.50	3.75	3.50	3.75	40,000
2019-09-10	3.25	3.50	2.75	3.50	378,191
2019-09-09	4.25	4.25	3.25	3.25	140,000
2019-09-06	4.25	4.25	4.25	4.25	15,031
2019-09-05	4.25	4.25	4.25	4.25	0
2019-09-04	4.25	4.25	4.25	4.25	0
2019-09-03	4.75	4.75	4.25	4.25	25,000
2019-09-02	4.75	4.75	4.75	4.75	0
2019-08-30	4.75	4.75	4.75	4.75	50,000
2019-08-29	4.75	4.75	4.75	4.75	0
2019-08-28	4.75	4.75	4.75	4.75	0
2019-08-27	4.75	4.75	4.75	4.75	0
2019-08-23	4.75	4.75	4.75	4.75	20,486
2019-08-22	4.75	4.75	4.75	4.75	24,351
2019-08-21	4.75	4.75	4.75	4.75	25,000
2019-08-20	4.75	4.75	4.75	4.75	0
2019-08-19	4.75	4.75	4.75	4.75	0
2019-08-16	4.25	4.75	4.25	4.75	10,000
2019-08-15	4.25	4.25	4.25	4.25	625
2019-08-14	4.25	4.25	4.25	4.25	0
2019-08-13	4.25	4.25	4.25	4.25	0
2019-08-12	4.75	4.75	4.25	4.25	88,610
2019-08-09	3.75	4.75	3.75	4.75	103,191
2019-08-08	6.50	6.50	3.75	3.75	880,438
2019-08-07	6.50	6.50	6.50	6.50	0
2019-08-06	6.50	6.50	6.50	6.50	0
2019-08-05	6.50	6.50	6.50	6.50	0
2019-08-02	6.50	6.50	6.50	6.50	0
2019-08-01	6.50	6.50	6.50	6.50	0
2019-07-31	6.50	6.50	6.50	6.50	0
2019-07-30	6.50	6.50	6.50	6.50	0
2019-07-29	6.50	6.50	6.50	6.50	1,178
2019-07-26	6.50	6.50	6.50	6.50	0
2019-07-25	6.50	6.50	6.50	6.50	0
2019-07-24	6.50	6.50	6.50	6.50	0
2019-07-23	6.50	6.50	6.50	6.50	0
2019-07-22	6.50	6.50	6.50	6.50	0
2019-07-19	6.50	6.50	6.50	6.50	0
2019-07-18	6.50	6.50	6.50	6.50	0
2019-07-17	6.50	6.50	6.50	6.50	0
2019-07-16	6.50	6.50	6.50	6.50	4,707
2019-07-15	6.50	6.50	6.50	6.50	0
2019-07-12	6.50	6.50	6.50	6.50	0
2019-07-11	6.50	6.50	6.50	6.50	0
2019-07-10	6.50	6.50	6.50	6.50	0
2019-07-09	6.50	6.50	6.50	6.50	0
2019-07-08	6.50	6.50	6.50	6.50	0
2019-07-05	6.50	6.50	6.50	6.50	0
2019-07-04	6.50	6.50	6.50	6.50	0
2019-07-03	6.50	6.50	6.50	6.50	0
2019-07-02	6.50	6.50	6.50	6.50	0
2019-07-01	6.50	6.50	6.50	6.50	61,357
2019-06-28	6.50	6.50	6.50	6.50	0
2019-06-27	6.50	6.50	6.50	6.50	0
2019-06-26	6.50	6.50	6.50	6.50	2,000
2019-06-25	6.50	6.50	6.50	6.50	0
2019-06-24	6.50	6.50	6.50	6.50	0
2019-06-21	6.50	6.50	6.50	6.50	0
2019-06-20	6.50	6.50	6.50	6.50	0
2019-06-19	6.50	6.50	6.50	6.50	10,000
2019-06-18	6.50	6.50	6.50	6.50	0
2019-06-17	6.50	6.50	6.50	6.50	0
2019-06-14	6.50	6.50	6.50	6.50	0
2019-06-13	6.50	6.50	6.50	6.50	0
2019-06-12	6.50	6.50	6.50	6.50	12,000
2019-06-11	6.50	6.50	6.50	6.50	0
2019-06-10	6.50	6.50	6.50	6.50	500
2019-06-07	8.00	8.00	6.50	6.50	30,578
2019-06-06	8.00	8.00	8.00	8.00	0
2019-06-05	8.00	8.00	8.00	8.00	0
2019-06-04	8.00	8.00	8.00	8.00	0
2019-06-03	8.00	8.00	8.00	8.00	5,200
2019-05-31	9.00	9.00	8.00	9.00	0
2019-05-30	9.00	9.00	9.00	9.00	0
2019-05-29	9.00	9.00	9.00	9.00	0
2019-05-28	9.00	9.00	9.00	9.00	0
2019-05-24	9.00	9.00	9.00	9.00	0
2019-05-23	9.00	9.00	7.00	9.00	0
2019-05-22	9.00	9.00	9.00	9.00	0
2019-05-21	9.00	9.00	9.00	9.00	0
2019-05-20	9.00	9.00	9.00	9.00	0
2019-05-17	9.00	9.00	9.00	9.00	0
2019-05-16	9.00	9.00	9.00	9.00	0
2019-05-15	9.00	9.00	9.00	9.00	0
2019-05-14	9.00	9.00	9.00	9.00	0
2019-05-13	9.00	9.00	9.00	9.00	2,004
2019-05-10	9.00	9.00	9.00	9.00	0
2019-05-09	9.00	9.00	9.00	9.00	0
2019-05-08	9.00	9.00	9.00	9.00	0
2019-05-07	9.00	9.00	9.00	9.00	0
2019-05-03	7.50	9.00	7.50	9.00	0

Share	Price	Change
Fletcher King (FLK)	44.50	27.14%
Ondine Biomed (OBI)	6.50	26.83%
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	337,248,068
Baron Oil (BOIL)	0.0675	164,128,537
Tower Resources (TRP)	0.0215	153,494,590
Red Rock Resources (RRR)	0.0525	132,679,784
Supply@me Cap (SYME)	0.028	132,148,892