DGOC.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-05-06	120.80	121.20	119.60	120.80	1,186,114
2021-05-05	122.40	122.40	117.60	119.60	2,849,367
2021-05-04	123.80	123.80	119.20	120.00	1,135,648
2021-05-03	122.00	122.00	122.00	122.00	0
2021-04-30	122.20	124.20	121.80	122.00	4,031,416
2021-04-29	119.20	119.20	114.00	118.40	2,360,880
2021-04-28	112.40	114.40	110.80	114.40	1,447,493
2021-04-27	110.20	111.00	109.00	111.00	3,411,587
2021-04-26	110.40	110.60	109.00	110.60	1,473,748
2021-04-23	110.60	110.80	109.60	109.60	5,198,098
2021-04-22	112.20	112.40	110.00	110.20	3,843,634
2021-04-21	110.40	111.20	109.40	111.20	2,954,354
2021-04-20	112.40	113.00	109.80	109.80	3,311,520
2021-04-19	113.00	113.20	112.00	112.40	832,932
2021-04-16	112.60	113.60	112.20	112.20	2,089,165
2021-04-15	114.20	114.20	111.80	111.80	690,091
2021-04-14	114.00	115.00	113.40	113.40	861,489
2021-04-13	114.00	114.40	112.20	114.40	2,448,663
2021-04-12	116.00	116.00	112.00	113.80	1,095,616
2021-04-09	112.60	112.80	111.20	112.40	5,964,125
2021-04-08	114.60	114.60	112.00	112.00	1,939,228
2021-04-07	114.60	115.20	113.40	113.80	1,316,185
2021-04-06	113.80	115.60	112.20	114.60	1,323,065
2021-04-05	113.00	113.00	113.00	113.00	0
2021-04-02	113.00	113.00	113.00	113.00	0
2021-04-01	112.40	113.00	111.00	113.00	1,379,068
2021-03-31	113.00	113.60	111.00	111.00	2,086,239
2021-03-30	112.20	113.60	112.00	112.80	1,119,602
2021-03-29	111.60	112.80	111.40	112.00	902,066
2021-03-26	111.40	112.40	111.40	112.40	1,159,455
2021-03-25	112.00	112.40	111.20	111.20	1,268,059
2021-03-24	110.60	112.60	110.60	112.20	889,917
2021-03-23	113.60	113.60	111.00	111.00	1,425,536
2021-03-22	112.00	113.80	111.40	112.40	1,127,256
2021-03-19	113.60	113.60	110.20	111.40	4,289,054
2021-03-18	112.00	114.20	111.60	112.80	2,624,460
2021-03-17	112.20	113.00	111.40	112.00	2,198,520
2021-03-16	115.60	115.60	111.40	112.20	4,924,699
2021-03-15	121.00	121.00	113.60	114.60	2,286,911
2021-03-12	123.00	123.00	116.60	117.80	1,561,054
2021-03-11	118.60	121.20	116.60	118.60	1,742,456
2021-03-10	119.00	119.40	114.60	118.00	2,764,649
2021-03-09	123.80	127.20	118.80	118.80	4,305,304
2021-03-08	128.00	128.00	124.00	125.80	2,539,765
2021-03-05	126.00	128.60	125.60	128.00	1,576,495
2021-03-04	128.60	128.80	125.20	127.00	3,653,737
2021-03-03	127.00	131.00	126.40	131.00	2,107,868
2021-03-02	128.60	130.00	126.20	126.20	5,140,675
2021-03-01	127.00	128.20	126.20	127.60	1,206,289
2021-02-26	125.00	126.40	123.60	125.00	2,472,861
2021-02-25	125.00	127.00	124.60	126.80	1,195,439
2021-02-24	124.00	125.20	122.20	124.20	2,769,365
2021-02-23	126.60	126.60	123.00	123.40	1,351,263
2021-02-22	128.60	129.00	124.60	124.80	1,248,559
2021-02-19	128.60	128.60	126.40	128.60	671,386
2021-02-18	128.60	129.40	127.60	128.40	744,070
2021-02-17	129.40	130.00	127.60	128.60	3,724,664
2021-02-16	125.60	128.60	125.60	128.40	1,728,707
2021-02-15	125.00	126.20	123.20	125.60	3,196,156
2021-02-12	121.20	123.80	121.20	122.40	1,109,724
2021-02-11	122.60	124.80	122.60	122.60	1,472,185
2021-02-10	125.00	125.00	123.60	123.80	1,391,110
2021-02-09	125.00	125.60	123.80	124.40	1,150,323
2021-02-08	124.40	125.40	123.20	125.00	2,153,221
2021-02-05	119.00	124.80	117.00	123.80	3,944,090
2021-02-04	116.40	117.60	115.80	117.40	1,000,222
2021-02-03	119.00	119.00	116.40	116.80	1,476,151
2021-02-02	115.40	119.40	115.40	119.00	1,386,835
2021-02-01	116.00	118.60	115.00	118.00	1,352,509
2021-01-29	115.00	115.80	113.00	115.20	1,532,173
2021-01-28	115.60	115.60	113.80	115.40	786,914
2021-01-27	114.60	115.40	112.80	115.40	1,619,825
2021-01-26	113.00	114.20	111.20	114.20	2,612,959
2021-01-25	114.00	114.00	111.60	112.00	1,240,417
2021-01-22	113.60	113.60	112.60	112.60	648,335
2021-01-21	115.40	115.40	113.00	113.60	1,019,770
2021-01-20	115.00	115.40	113.20	113.40	1,459,564
2021-01-19	112.20	113.60	112.00	113.60	942,675
2021-01-18	113.60	113.60	111.80	112.20	455,048
2021-01-15	113.00	113.00	110.60	112.00	2,687,789
2021-01-14	113.00	114.40	112.40	113.00	703,046
2021-01-13	114.00	114.00	112.20	112.40	1,222,506
2021-01-12	111.60	112.20	111.40	112.00	1,447,127
2021-01-11	112.20	113.00	111.60	111.60	908,584
2021-01-08	114.00	114.20	112.40	113.00	783,462
2021-01-07	114.60	114.60	113.40	113.60	1,088,474
2021-01-06	114.00	114.80	113.20	114.20	1,518,808
2021-01-05	113.40	114.00	112.00	114.00	1,162,526
2021-01-04	113.20	114.60	112.80	113.00	1,167,794
2021-01-01	113.00	113.00	113.00	113.00	0
2020-12-31	115.40	116.00	113.00	113.00	369,477
2020-12-30	115.00	115.80	114.20	114.80	736,520
2020-12-29	114.20	114.60	112.60	114.40	1,354,899
2020-12-28	113.20	113.20	113.20	113.20	0
2020-12-25	113.20	113.20	113.20	113.20	0
2020-12-24	112.60	113.40	112.60	113.20	511,497
2020-12-23	111.60	113.00	111.60	112.60	1,375,281
2020-12-22	111.40	111.80	110.40	111.80	1,019,047
2020-12-21	111.00	111.40	110.00	110.80	2,234,456
2020-12-18	112.80	112.80	111.20	111.80	1,311,083
2020-12-17	113.00	113.00	111.20	112.60	819,403
2020-12-16	113.00	113.00	111.60	112.40	1,769,609
2020-12-15	111.40	112.60	109.60	111.60	956,350
2020-12-14	112.00	112.80	111.00	111.40	981,130
2020-12-11	108.40	111.20	108.40	110.60	1,546,298
2020-12-10	109.40	110.20	108.60	109.40	1,108,732
2020-12-09	108.00	110.00	108.00	108.60	3,282,673
2020-12-08	106.20	108.80	104.00	108.00	4,810,398
2020-12-07	108.00	108.00	105.40	105.80	1,713,442
2020-12-04	107.40	108.20	107.40	107.80	2,526,628
2020-12-03	108.80	109.20	107.40	107.40	1,404,299
2020-12-02	110.20	110.60	107.40	108.60	11,448,519
2020-12-01	109.80	111.00	109.60	110.20	1,974,046
2020-11-30	108.40	110.20	107.40	109.20	14,542,228
2020-11-27	109.00	109.00	107.40	109.00	3,531,707
2020-11-26	110.00	110.00	107.40	108.80	2,094,540
2020-11-25	112.40	113.80	111.60	111.80	3,989,538
2020-11-24	111.00	112.40	110.80	111.20	4,684,357
2020-11-23	111.60	112.40	110.40	111.00	1,725,897
2020-11-20	111.60	111.80	110.60	110.80	1,668,386
2020-11-19	111.40	112.00	110.40	111.00	3,008,731
2020-11-18	112.40	112.40	111.20	111.20	13,082,104
2020-11-17	113.00	113.00	110.80	111.40	3,328,510
2020-11-16	112.60	114.40	111.80	112.00	3,416,093
2020-11-13	112.40	113.20	111.40	112.00	4,253,087
2020-11-12	114.00	115.00	112.80	113.00	3,611,276
2020-11-11	111.80	115.00	111.80	113.80	5,635,636
2020-11-10	113.00	113.00	111.00	111.80	2,150,939
2020-11-09	112.80	112.80	110.80	112.20	1,895,191
2020-11-06	113.00	113.00	110.60	111.00	750,750
2020-11-05	114.00	114.00	111.20	112.20	7,039,810
2020-11-04	114.80	114.80	112.00	112.60	1,391,352
2020-11-03	115.00	117.60	114.40	115.00	3,276,460
2020-11-02	112.20	114.80	110.80	114.60	2,302,617
2020-10-30	109.60	112.60	109.60	111.80	2,206,219
2020-10-29	108.00	111.00	108.00	110.40	2,224,417
2020-10-28	106.00	108.00	105.40	106.60	6,046,470
2020-10-27	106.00	106.60	105.40	106.60	3,407,412
2020-10-26	105.00	108.60	105.00	105.80	1,548,865
2020-10-23	106.20	108.00	105.20	106.00	1,356,244
2020-10-22	106.00	106.80	104.60	105.60	1,751,881
2020-10-21	105.80	105.80	104.20	104.80	712,595
2020-10-20	105.00	106.20	104.40	105.00	1,674,228
2020-10-16	107.00	108.00	104.40	105.00	2,064,792
2020-10-15	104.60	106.00	104.20	106.00	1,175,546
2020-10-14	106.60	106.60	105.20	105.60	462,146
2020-10-13	108.60	108.60	106.00	106.20	3,836,776
2020-10-12	108.00	108.80	106.80	108.20	2,849,383
2020-10-09	104.00	107.60	104.00	107.20	2,192,544
2020-10-08	106.40	106.40	104.40	105.00	693,832
2020-10-07	108.20	108.20	105.20	106.00	685,389
2020-10-06	106.80	108.00	106.80	108.00	1,380,268
2020-10-05	102.80	107.60	102.00	107.00	1,378,283
2020-10-02	105.00	105.00	100.00	102.00	935,715
2020-10-01	104.00	105.60	103.00	103.60	589,778
2020-09-30	104.40	105.80	104.00	105.00	754,017
2020-09-29	105.00	106.00	103.60	105.20	2,069,078
2020-09-28	108.60	108.60	103.60	105.20	878,273
2020-09-25	107.00	107.00	103.40	103.80	992,481
2020-09-24	106.60	107.80	105.60	106.60	3,441,222
2020-09-23	103.00	108.20	102.00	107.60	3,267,892
2020-09-22	104.00	104.60	101.20	102.80	3,490,547
2020-09-21	104.80	104.80	101.60	103.40	1,265,559
2020-09-18	103.20	105.60	101.40	105.00	47,056,055
2020-09-17	105.60	105.80	102.00	104.00	3,626,703
2020-09-16	105.20	106.00	104.00	105.20	1,182,712
2020-09-15	106.00	108.80	103.80	106.00	2,451,690
2020-09-14	107.00	107.00	104.20	104.20	4,103,371
2020-09-11	106.00	106.40	104.80	106.40	2,731,684
2020-09-10	107.00	107.60	105.40	107.10	4,975,255
2020-09-09	107.40	111.60	105.80	107.10	2,444,664
2020-09-08	108.80	108.80	107.40	107.70	1,203,126
2020-09-07	110.00	110.00	107.40	108.00	1,232,481
2020-09-04	109.00	109.80	107.00	107.40	1,910,828
2020-09-03	107.40	109.20	107.20	108.10	1,204,202
2020-09-02	109.00	109.60	108.20	108.90	1,249,462
2020-09-01	110.00	110.60	107.80	109.00	5,559,882
2020-08-28	109.20	110.40	109.20	110.10	2,253,615
2020-08-27	110.60	110.60	108.60	108.90	1,579,271
2020-08-26	109.40	111.60	107.80	110.50	6,627,211
2020-08-25	110.00	110.00	108.60	109.20	4,398,274
2020-08-24	110.00	113.80	108.60	109.60	2,498,017
2020-08-21	109.80	109.80	108.60	109.50	666,098
2020-08-20	110.00	110.20	108.80	108.90	2,334,745
2020-08-19	106.20	111.20	106.20	109.70	2,481,548
2020-08-18	112.00	112.40	109.00	109.50	1,153,037
2020-08-17	106.00	112.20	106.00	111.90	1,048,493
2020-08-14	105.80	108.00	104.20	107.90	1,261,062
2020-08-13	106.80	106.80	103.60	104.10	826,576
2020-08-12	104.80	105.80	103.40	104.90	681,461
2020-08-11	100.80	105.00	100.80	104.20	1,662,198
2020-08-10	101.00	103.20	100.80	101.30	2,154,158
2020-08-07	100.00	100.60	99.50	99.45	488,514
2020-08-06	101.00	101.00	97.90	100.25	604,287
2020-08-05	99.10	101.60	99.00	100.35	2,461,672
2020-08-04	97.40	101.60	97.00	99.15	971,896
2020-08-03	99.00	99.00	96.00	97.35	618,949
2020-07-31	99.30	99.30	96.90	97.45	454,595
2020-07-30	99.90	99.90	97.10	97.90	558,767
2020-07-29	96.00	100.00	95.80	97.90	386,952
2020-07-28	97.00	98.60	96.20	96.70	473,962
2020-07-27	101.80	101.80	96.40	98.20	842,086
2020-07-24	96.70	98.30	96.20	97.05	1,916,434
2020-07-23	100.00	100.00	96.30	96.55	678,719
2020-07-22	100.00	102.00	97.40	99.15	582,005
2020-07-21	100.20	102.20	98.30	99.85	718,231
2020-07-20	95.00	101.80	95.00	99.75	1,508,985
2020-07-17	98.80	100.00	98.80	99.75	1,173,919
2020-07-16	96.90	99.40	96.90	99.05	1,172,434
2020-07-15	95.00	96.80	95.00	96.55	484,512
2020-07-14	95.00	95.30	94.00	95.10	508,057
2020-07-13	94.00	95.00	93.10	94.80	442,155
2020-07-10	94.10	95.00	93.10	93.45	450,174
2020-07-09	96.50	97.00	94.40	95.35	705,109
2020-07-08	96.50	97.50	96.00	96.80	1,095,827
2020-07-07	96.10	96.70	94.30	96.15	846,794
2020-07-06	97.70	97.80	95.40	95.65	1,287,080
2020-07-03	98.00	98.00	95.60	95.80	423,605
2020-07-02	96.00	97.80	96.00	97.65	646,781
2020-07-01	97.00	98.00	97.00	97.55	771,860
2020-06-30	94.30	95.90	94.30	94.10	1,468,384
2020-06-29	93.90	94.50	92.40	94.05	4,358,179
2020-06-26	96.00	97.20	95.30	96.55	341,324
2020-06-25	97.10	97.10	95.80	95.90	367,339
2020-06-24	97.90	98.80	95.90	99.40	1,285,796
2020-06-23	102.00	102.00	98.70	99.40	503,116
2020-06-22	101.40	102.40	99.10	99.60	442,992
2020-06-19	99.20	104.20	99.20	100.30	574,089
2020-06-18	99.00	102.60	99.00	100.30	566,947
2020-06-17	100.00	101.80	99.00	100.70	400,963
2020-06-16	99.90	102.20	99.00	100.70	1,068,333
2020-06-15	97.60	100.00	95.80	98.95	1,555,472
2020-06-12	100.00	101.60	99.00	99.40	1,608,705
2020-06-11	102.60	103.00	100.00	100.40	439,557
2020-06-10	105.00	105.40	102.40	104.20	678,031
2020-06-09	108.00	108.00	103.60	104.10	1,845,711
2020-06-08	108.00	108.40	104.20	105.10	2,852,152
2020-06-05	105.00	107.40	105.00	106.30	3,114,332
2020-06-04	106.60	109.00	102.00	106.60	2,209,530
2020-06-03	106.00	109.80	106.00	107.60	1,616,233
2020-06-02	104.00	107.00	104.00	106.70	580,450
2020-05-29	110.00	110.00	105.00	109.10	655,957
2020-05-28	105.00	109.60	105.00	109.10	906,607
2020-05-27	108.00	112.00	106.60	106.20	1,907,582
2020-05-26	106.00	110.00	105.00	106.20	2,195,916
2020-05-22	103.00	105.40	101.40	102.10	855,839
2020-05-21	100.60	103.00	100.60	102.10	1,894,602
2020-05-20	102.00	102.00	100.00	100.80	1,448,399
2020-05-19	101.60	102.60	101.60	101.90	3,658,960
2020-05-18	102.60	104.00	101.40	101.70	1,988,695
2020-05-15	107.60	107.60	99.40	100.70	2,733,118
2020-05-14	104.00	106.20	102.20	103.50	3,685,013
2020-05-13	107.00	107.80	105.00	105.40	3,915,594
2020-05-12	108.80	113.00	105.00	106.90	22,468,374
2020-05-11	109.80	109.80	108.00	109.40	313,095
2020-05-07	108.60	110.00	106.80	107.90	552,059
2020-05-06	107.00	110.00	107.00	108.10	2,284,730
2020-05-05	99.70	106.60	98.00	105.20	4,308,225
2020-05-04	96.00	97.20	94.00	96.85	962,645
2020-05-01	93.10	97.00	92.90	95.80	2,410,441
2020-04-30	94.70	94.70	91.60	92.95	305,286
2020-04-29	92.90	94.60	88.50	92.95	2,299,023
2020-04-28	92.80	94.90	91.40	92.95	470,110
2020-04-27	93.00	94.00	91.60	92.95	5,687,209
2020-04-24	94.00	94.80	91.80	92.95	775,006
2020-04-23	92.00	95.00	91.80	94.30	997,717
2020-04-22	94.00	94.00	88.00	91.30	1,088,818
2020-04-21	86.50	92.50	85.50	91.30	3,595,774
2020-04-20	89.00	90.90	85.10	87.30	2,362,176
2020-04-17	78.00	88.90	78.00	87.50	5,003,941
2020-04-16	80.00	81.00	73.40	79.45	1,831,702
2020-04-15	85.00	85.00	79.10	79.60	1,548,678
2020-04-14	89.60	89.90	84.00	87.40	1,317,062
2020-04-10	89.80	89.80	87.40	87.40	0
2020-04-09	89.80	90.00	85.30	87.40	1,416,066
2020-04-08	91.00	94.50	87.40	89.55	2,615,345
2020-04-07	86.90	93.50	86.80	89.50	1,944,374
2020-04-06	85.00	91.10	85.00	84.90	1,310,382
2020-04-03	83.00	86.10	83.00	85.90	51,815
2020-04-03	83.00	87.00	83.00	84.90	2,298,078
2020-04-02	85.20	88.90	83.40	85.90	2,055,671
2020-04-02	85.20	87.30	83.40	83.75	1,499,333
2020-04-01	84.00	86.40	82.00	84.90	1,958,803
2020-04-01	84.00	86.40	82.00	87.40	1,469,919
2020-03-31	82.20	86.20	82.20	81.70	829,559
2020-03-30	81.80	82.00	81.00	82.40	602,863
2020-03-27	82.00	82.00	81.00	82.10	1,070,860
2020-03-26	83.00	83.00	80.00	80.90	211,972
2020-03-25	76.00	82.80	74.00	74.70	1,261,518
2020-03-24	74.00	75.20	72.00	71.60	768,797
2020-03-23	69.00	72.00	66.00	70.80	440,747
2020-03-20	71.60	71.60	69.00	67.20	134,333
2020-03-19	62.40	70.00	62.40	62.50	2,045,438
2020-03-18	59.00	60.80	57.00	60.20	1,449,958
2020-03-17	61.00	62.00	60.20	61.00	764,333
2020-03-16	61.20	63.80	56.60	63.40	1,868,692
2020-03-13	64.00	68.60	61.00	60.20	1,291,835
2020-03-12	65.40	67.60	62.00	68.00	1,613,523
2020-03-11	67.00	68.80	66.80	66.90	2,677,054
2020-03-10	68.00	68.00	65.80	65.50	6,420,016
2020-03-09	64.00	72.80	55.20	65.50	5,465,391
2020-03-06	71.00	74.40	70.80	72.40	6,974,109
2020-03-05	78.20	78.20	71.40	80.50	2,387,359
2020-03-04	78.80	82.00	78.60	79.30	908,400
2020-03-03	79.00	82.20	79.00	78.20	1,348,270
2020-03-02	80.00	82.60	77.60	81.00	1,112,473
2020-02-28	83.80	87.00	79.40	85.90	5,023,641
2020-02-27	90.00	90.00	85.40	90.40	3,089,617
2020-02-26	90.40	91.00	87.00	92.30	1,544,905
2020-02-25	92.40	94.80	89.80	89.60	1,035,767
2020-02-24	90.00	90.00	87.80	90.90	669,682
2020-02-21	90.40	91.40	89.60	90.90	946,901
2020-02-20	87.60	90.00	86.80	89.90	1,020,168
2020-02-19	87.40	87.40	84.60	87.10	900,376
2020-02-18	88.00	88.40	85.60	86.80	710,156
2020-02-17	88.00	89.40	87.00	87.60	617,425
2020-02-14	85.00	89.00	84.00	87.30	8,789,332
2020-02-13	87.00	87.00	84.00	84.40	1,265,746
2020-02-12	87.60	87.60	86.20	86.90	987,771
2020-02-11	87.00	87.80	85.20	87.50	1,489,267
2020-02-10	89.00	90.80	87.00	87.20	1,451,660
2020-02-07	91.80	94.80	88.20	89.80	4,418,492
2020-02-06	92.40	92.80	90.00	90.70	1,460,569
2020-02-05	93.20	93.20	91.00	91.60	1,734,048
2020-02-04	91.60	95.00	91.20	92.70	947,626
2020-02-03	91.00	91.00	88.20	88.70	1,115,256
2020-01-31	93.60	93.60	90.00	93.00	1,127,847
2020-01-30	94.00	95.00	92.00	93.00	4,598,504
2020-01-29	93.60	95.20	90.20	94.70	1,826,004
2020-01-28	95.40	95.40	92.60	92.70	1,473,626
2020-01-27	98.80	98.80	92.80	93.70	849,094
2020-01-24	98.00	98.00	95.00	95.30	1,119,965
2020-01-23	101.50	101.50	95.20	95.70	2,869,227
2020-01-22	101.00	103.00	101.00	101.25	847,506
2020-01-21	102.00	103.00	101.00	101.75	1,306,474
2020-01-20	102.50	103.50	102.00	102.75	1,047,307
2020-01-17	104.50	105.00	101.50	103.50	1,134,658
2020-01-16	106.00	106.00	103.50	105.25	485,776
2020-01-15	107.00	107.00	103.50	103.75	547,506
2020-01-14	106.00	106.00	104.50	105.25	530,590
2020-01-13	107.00	108.00	105.50	106.25	639,950
2020-01-10	105.00	107.00	105.00	105.75	630,576
2020-01-09	107.50	107.50	105.00	105.25	1,561,862
2020-01-08	107.50	110.50	105.50	107.25	933,466
2020-01-07	106.00	107.50	105.50	106.25	632,676
2020-01-06	106.00	110.50	105.50	105.75	788,686
2020-01-03	105.00	108.00	105.00	106.25	616,910
2020-01-02	108.00	108.00	104.50	105.00	388,856
2020-01-01	107.00	107.25	107.00	107.25	0
2019-12-31	107.00	108.00	105.50	107.25	343,309
2019-12-30	107.50	109.00	107.00	107.50	828,257
2019-12-27	108.00	108.50	107.00	107.75	254,891
2019-12-25	107.00	107.75	107.00	107.75	0
2019-12-24	107.00	108.00	107.00	107.75	144,544
2019-12-23	108.00	108.00	106.00	107.75	307,751
2019-12-20	104.00	108.00	104.00	107.25	468,055
2019-12-19	106.00	108.00	106.00	106.75	395,145
2019-12-18	103.50	107.00	103.00	106.75	1,396,174
2019-12-17	101.00	102.50	101.00	102.25	1,509,278
2019-12-16	102.00	102.50	101.00	101.25	775,754
2019-12-13	104.00	104.00	100.50	101.75	743,146
2019-12-12	100.50	102.00	100.50	101.50	5,931,620
2019-12-11	100.00	102.00	99.20	100.50	756,035
2019-12-10	101.00	102.00	97.40	101.75	977,959
2019-12-09	102.00	102.00	100.00	101.00	1,159,926
2019-12-06	101.50	101.50	100.50	99.70	85,865
2019-12-05	97.40	100.50	97.40	98.90	464,581
2019-12-04	98.00	100.50	97.40	98.90	866,146
2019-12-03	100.00	100.50	95.20	97.40	824,074
2019-12-02	100.50	102.50	99.60	100.05	368,602
2019-11-29	101.00	102.50	100.50	101.00	243,367
2019-11-28	102.50	103.00	101.50	102.00	377,049
2019-11-27	103.50	105.00	103.50	104.75	434,734
2019-11-26	101.50	103.50	101.00	103.25	2,102,925
2019-11-25	104.50	104.50	101.00	101.75	1,882,213
2019-11-22	102.00	105.50	101.50	102.50	724,204
2019-11-21	110.00	110.00	101.50	101.50	603,533
2019-11-20	103.00	104.00	102.00	102.75	192,069
2019-11-19	103.50	104.00	102.50	103.50	223,369
2019-11-18	103.50	105.50	103.00	103.25	2,467,552
2019-11-15	104.50	105.00	103.00	103.25	407,075
2019-11-14	105.00	105.00	102.00	103.00	681,595
2019-11-13	104.00	104.00	102.50	103.00	520,347
2019-11-12	103.00	106.00	103.00	104.75	655,621
2019-11-11	105.00	105.00	103.50	104.00	1,876,312
2019-11-08	105.00	107.50	102.50	103.75	2,365,518
2019-11-07	105.00	105.50	104.00	104.50	290,900
2019-11-06	108.50	108.50	102.00	103.50	1,098,433
2019-11-05	105.50	106.00	102.50	103.50	415,412
2019-11-04	111.00	111.00	104.00	105.00	587,878
2019-11-01	110.00	110.00	107.75	107.75	0
2019-10-31	110.00	110.00	107.00	107.75	216,103
2019-10-30	107.50	113.00	107.50	109.25	425,651
2019-10-29	109.00	109.00	106.50	109.75	140,368
2019-10-28	111.00	111.00	109.00	109.75	163,667
2019-10-25	109.00	111.00	108.00	109.50	321,289
2019-10-24	112.00	112.00	110.00	111.50	340,270
2019-10-23	111.00	112.50	110.00	110.75	580,612
2019-10-22	110.50	111.00	108.50	110.75	520,731
2019-10-21	112.00	112.00	109.50	110.00	330,534
2019-10-18	109.50	112.00	109.50	111.25	3,653,843
2019-10-17	113.50	113.50	109.00	110.00	1,392,053
2019-10-16	110.50	113.00	108.00	111.75	531,225
2019-10-15	109.00	113.00	108.00	109.75	1,023,072
2019-10-14	112.50	112.50	107.00	107.75	205,079
2019-10-11	105.00	110.00	105.00	107.25	677,401
2019-10-10	103.50	106.50	103.50	106.75	249,495
2019-10-09	106.50	108.50	103.50	106.75	430,777
2019-10-08	109.00	109.00	104.00	107.00	257,249
2019-10-07	105.50	109.00	104.50	107.75	263,865
2019-10-04	105.00	106.50	103.50	106.00	346,018
2019-10-03	104.00	109.50	104.00	104.75	255,317
2019-10-02	106.50	109.00	105.00	108.25	419,620
2019-10-01	110.50	110.50	107.00	108.25	386,452
2019-09-30	110.50	112.00	109.00	110.25	500,369
2019-09-27	108.00	113.00	108.00	110.50	813,785
2019-09-26	107.00	108.00	105.50	107.50	496,663
2019-09-25	108.00	108.00	105.50	106.25	554,920
2019-09-24	111.00	114.00	108.50	108.75	1,144,304
2019-09-23	117.00	117.00	113.00	113.50	858,874
2019-09-20	111.00	114.50	111.00	114.00	931,950
2019-09-19	116.50	117.00	113.00	113.25	959,446
2019-09-18	115.50	116.00	111.50	115.75	588,193
2019-09-17	114.00	116.00	112.50	115.50	781,318
2019-09-16	111.50	114.50	111.00	113.75	804,814
2019-09-13	111.50	111.50	110.00	111.25	578,034
2019-09-12	112.50	114.50	111.50	111.75	401,063
2019-09-11	108.00	114.00	108.00	111.25	877,339
2019-09-10	106.50	110.50	106.50	109.25	840,765
2019-09-09	109.00	109.00	106.50	107.25	596,599
2019-09-06	108.00	108.00	105.50	107.25	571,003
2019-09-05	106.00	107.50	106.00	106.75	1,158,780
2019-09-04	105.00	108.00	105.00	107.25	1,019,724
2019-09-03	104.00	106.00	104.00	105.25	543,264
2019-09-02	104.50	105.00	103.00	104.75	501,569
2019-08-30	103.00	104.50	102.50	103.75	983,569
2019-08-29	103.50	104.50	103.00	101.75	818,555
2019-08-28	101.00	103.00	100.50	101.75	1,170,759
2019-08-27	101.50	103.00	101.00	101.75	1,251,316
2019-08-23	98.00	102.00	98.00	101.25	849,124
2019-08-22	97.20	101.50	97.20	101.25	2,419,328
2019-08-21	97.60	98.20	97.00	97.90	1,319,772
2019-08-20	98.00	98.00	96.80	97.50	1,140,374
2019-08-19	100.00	100.00	96.60	97.80	613,018
2019-08-16	98.00	99.60	96.60	97.30	750,273
2019-08-15	99.80	101.00	97.00	97.30	1,534,782
2019-08-14	102.50	102.50	98.60	99.60	1,014,535
2019-08-13	102.00	103.00	94.80	98.30	4,241,693
2019-08-12	103.00	103.50	101.50	103.25	700,169
2019-08-09	106.50	106.50	102.00	102.50	988,809
2019-08-08	106.00	107.00	105.50	106.25	716,125
2019-08-07	106.50	108.00	106.00	106.25	966,047
2019-08-06	106.50	106.50	105.00	105.75	945,822
2019-08-05	110.00	110.00	104.00	105.75	1,543,275
2019-08-02	110.00	110.00	106.50	106.75	1,330,713
2019-08-01	108.00	111.00	106.50	107.25	5,764,173
2019-07-31	106.50	108.00	102.00	106.50	4,814,400
2019-07-30	110.00	110.00	106.50	107.25	2,282,936
2019-07-29	111.00	111.00	109.00	109.75	1,700,925
2019-07-26	111.50	111.50	109.50	110.25	1,704,830
2019-07-25	112.00	114.00	108.50	109.25	2,510,411
2019-07-24	114.00	114.00	111.00	111.25	4,115,731
2019-07-23	113.00	114.00	112.50	113.75	1,532,474
2019-07-22	112.50	114.00	112.50	112.75	1,366,041
2019-07-19	114.00	114.00	111.50	112.25	907,768
2019-07-18	113.00	114.50	112.50	113.25	1,754,294
2019-07-17	113.50	114.50	112.00	114.25	1,169,730
2019-07-16	112.50	114.50	112.50	114.25	815,705
2019-07-15	113.50	116.00	113.50	114.25	1,035,330
2019-07-12	116.00	116.00	114.00	114.25	1,454,686
2019-07-11	114.00	117.50	111.00	116.25	1,876,867
2019-07-10	111.50	112.00	111.50	111.75	1,434,525
2019-07-09	107.00	112.00	107.00	111.75	2,512,686
2019-07-08	111.00	112.00	110.50	111.75	1,594,708
2019-07-05	112.00	112.00	111.00	111.25	1,979,174
2019-07-04	110.50	112.00	110.50	111.75	2,083,220
2019-07-03	109.50	112.00	109.50	111.25	1,965,100
2019-07-02	112.00	112.00	110.00	110.25	2,266,856
2019-07-01	111.00	113.50	110.00	111.25	1,842,075
2019-06-28	111.00	111.50	110.00	110.75	947,501
2019-06-27	112.00	113.00	109.50	111.25	1,473,864
2019-06-26	112.00	112.50	111.00	111.25	639,197
2019-06-25	115.00	115.00	111.50	111.75	1,023,630
2019-06-24	115.00	115.00	112.00	112.25	1,345,012
2019-06-21	112.00	114.00	112.00	112.75	1,442,006
2019-06-20	108.50	114.50	108.50	112.75	2,151,646
2019-06-19	110.00	110.00	102.00	107.75	9,817,892
2019-06-18	109.00	109.00	108.00	108.25	3,183,218
2019-06-17	110.00	110.00	108.00	108.25	2,219,741
2019-06-14	111.00	111.00	105.50	106.75	5,364,996
2019-06-13	110.50	112.00	107.50	108.75	3,016,841
2019-06-12	113.00	113.00	106.00	108.75	2,887,606
2019-06-11	107.50	111.50	107.50	111.00	1,805,009
2019-06-10	109.00	109.50	106.00	108.25	3,479,137
2019-06-07	106.00	111.00	105.00	109.25	6,316,974
2019-06-06	111.00	112.50	101.00	104.25	10,264,550
2019-06-05	124.00	124.00	114.00	113.75	8,654,290
2019-06-04	127.00	127.00	123.50	123.75	7,114,088
2019-05-31	129.50	131.50	126.00	128.75	804,593
2019-05-30	131.00	131.00	128.50	128.75	960,846
2019-05-29	131.50	132.50	129.00	129.50	952,110
2019-05-28	130.00	134.50	129.50	131.00	18,210,911
2019-05-24	131.00	132.00	130.00	131.00	1,619,118
2019-05-23	134.00	134.50	128.50	129.50	1,147,182
2019-05-22	132.50	135.00	131.50	133.25	1,040,937
2019-05-21	133.00	133.00	131.50	132.00	1,207,872
2019-05-20	133.50	134.00	131.00	132.25	1,695,549

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