DNK.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-09-23	20.00	20.00	20.00	20.00	1,706
2021-09-22	20.00	20.00	20.00	20.00	0
2021-09-21	20.00	20.00	20.00	20.00	584
2021-09-20	20.50	20.50	20.00	20.00	150,506
2021-09-17	20.50	20.50	20.50	20.50	124,379
2021-09-16	21.00	21.00	21.00	21.00	41,260
2021-09-15	21.50	21.50	21.00	21.00	202,705
2021-09-14	21.50	21.50	21.50	21.50	3,477
2021-09-13	22.00	22.50	21.00	22.50	0
2021-09-10	22.50	22.50	22.50	22.50	12,778
2021-09-09	22.50	22.50	22.50	22.50	0
2021-09-08	22.50	22.50	22.50	22.50	0
2021-09-07	22.50	22.50	22.50	22.50	0
2021-09-06	22.50	22.50	22.50	22.50	1,960
2021-09-03	22.50	22.50	22.50	22.50	4,791
2021-09-02	22.50	22.50	22.50	22.50	44,859
2021-09-01	22.50	22.50	22.50	22.50	3,962
2021-08-31	22.50	22.50	22.50	22.50	31,485
2021-08-30	22.50	22.50	22.50	22.50	0
2021-08-27	22.50	22.50	21.00	22.50	19,873
2021-08-26	22.50	22.50	22.50	22.50	0
2021-08-25	22.50	22.50	21.00	22.50	7,497
2021-08-24	22.50	22.50	22.50	22.50	10,000
2021-08-23	22.50	22.50	22.50	22.50	28,181
2021-08-20	22.50	22.50	22.50	22.50	879
2021-08-19	22.50	22.50	22.50	22.50	92,158
2021-08-18	22.50	22.50	22.50	22.50	2,159
2021-08-17	22.50	22.50	22.50	22.50	0
2021-08-16	22.50	22.50	22.50	22.50	131
2021-08-13	22.50	22.50	22.50	22.50	28,437
2021-08-12	22.50	22.50	22.50	22.50	10,166
2021-08-11	23.50	23.50	22.00	22.50	91,549
2021-08-10	24.00	24.00	24.00	24.00	12,809
2021-08-09	24.00	24.00	24.00	24.00	26,402
2021-08-06	24.00	24.00	24.00	24.00	2,925
2021-08-05	24.00	24.00	24.00	24.00	399
2021-08-04	24.00	24.00	24.00	24.00	6,375
2021-08-03	24.00	24.00	23.00	24.00	0
2021-08-02	24.00	24.00	24.00	24.00	0
2021-07-30	24.00	24.00	24.00	24.00	0
2021-07-29	25.50	25.50	24.00	24.00	0
2021-07-28	25.50	25.50	25.50	25.50	20,856
2021-07-27	25.50	25.50	25.50	25.50	0
2021-07-26	25.50	25.50	24.00	25.50	1,550
2021-07-23	25.50	25.50	24.00	25.50	0
2021-07-22	25.50	25.50	25.50	25.50	0
2021-07-21	25.50	25.50	25.50	25.50	0
2021-07-20	25.50	25.50	25.50	25.50	0
2021-07-19	25.50	25.50	25.50	25.50	475
2021-07-16	25.50	25.50	25.50	25.50	0
2021-07-15	25.50	25.50	25.50	25.50	10,000
2021-07-14	25.50	25.50	25.50	25.50	0
2021-07-13	25.50	25.50	25.50	25.50	259
2021-07-12	25.50	25.50	25.50	25.50	0
2021-07-09	25.50	25.50	25.50	25.50	1,100
2021-07-08	25.50	25.50	25.50	25.50	6,375
2021-07-07	25.50	25.50	25.50	25.50	8,000
2021-07-06	25.50	25.50	25.50	25.50	11,475
2021-07-05	25.50	25.50	25.50	25.50	10,653
2021-07-02	26.00	26.00	25.50	25.50	0
2021-07-01	26.00	26.00	26.00	26.00	0
2021-06-30	26.00	26.00	26.00	26.00	7,500
2021-06-29	26.00	26.00	26.00	26.00	0
2021-06-28	26.00	26.00	26.00	26.00	441
2021-06-25	26.00	26.00	26.00	26.00	10,000
2021-06-24	26.00	26.00	25.00	26.00	80,039
2021-06-23	26.00	26.00	26.00	26.00	0
2021-06-22	26.50	26.50	25.00	26.50	3,244
2021-06-21	26.50	26.50	26.50	26.50	10,000
2021-06-18	26.50	26.50	26.50	26.50	1,500
2021-06-17	26.50	26.50	26.50	26.50	6,781
2021-06-16	26.50	26.50	25.00	26.50	1,400
2021-06-15	26.50	26.50	26.50	26.50	709
2021-06-14	26.50	26.50	26.50	26.50	37,764
2021-06-11	26.50	26.50	25.00	26.50	330
2021-06-10	26.50	26.50	26.50	26.50	0
2021-06-09	26.50	26.50	26.50	26.50	7,000
2021-06-08	26.50	26.50	26.50	26.50	5,529
2021-06-07	26.50	26.50	25.00	26.50	0
2021-06-04	26.50	26.50	26.50	26.50	866
2021-06-03	26.50	26.50	26.50	26.50	11,378
2021-06-02	26.50	26.50	26.50	26.50	8,497
2021-06-01	26.50	26.50	25.00	26.50	14,275
2021-05-28	26.50	26.50	26.50	26.50	500
2021-05-27	26.50	26.50	26.50	26.50	12,480
2021-05-26	26.50	26.50	26.50	26.50	910
2021-05-25	26.50	26.50	26.50	26.50	0
2021-05-24	26.50	26.50	26.50	26.50	0
2021-05-21	26.00	26.00	26.00	26.00	7,813
2021-05-20	26.00	26.00	26.00	26.00	3,918
2021-05-19	26.00	26.00	26.00	26.00	6,658
2021-05-18	26.00	26.00	26.00	26.00	1,992
2021-05-17	26.00	26.00	26.00	26.00	0
2021-05-14	26.00	26.00	26.00	26.00	5,671
2021-05-13	26.00	26.00	26.00	26.00	0
2021-05-12	26.50	26.50	26.50	26.50	2,000
2021-05-11	26.50	26.50	26.50	26.50	0
2021-05-10	26.50	26.50	25.00	26.50	3,823
2021-05-07	26.00	26.50	26.00	26.50	41,975
2021-05-06	26.00	26.00	26.00	26.00	15,953
2021-05-05	26.00	26.00	26.00	26.00	3,898
2021-05-04	26.00	26.00	26.00	26.00	11,091
2021-04-30	26.00	26.00	26.00	26.00	12,352
2021-04-29	26.00	26.00	26.00	26.00	25,705
2021-04-28	25.50	25.50	25.50	25.50	0
2021-04-27	26.00	26.00	24.00	24.00	22,422
2021-04-26	28.50	28.50	28.50	28.50	1,705
2021-04-23	28.50	28.50	28.50	28.50	0
2021-04-22	28.50	28.50	28.50	28.50	5,804
2021-04-21	28.50	28.50	28.50	28.50	0
2021-04-20	28.50	28.50	28.50	28.50	6,896
2021-04-19	28.50	28.50	28.50	28.50	0
2021-04-16	28.50	28.50	28.50	28.50	0
2021-04-15	27.50	27.50	27.50	27.50	1,898
2021-04-14	27.50	27.50	26.00	27.50	2,000
2021-04-13	27.50	27.50	27.50	27.50	6,343
2021-04-12	27.50	27.50	27.50	27.50	0
2021-04-09	27.50	27.50	27.50	27.50	0
2021-04-08	27.50	27.50	27.50	27.50	0
2021-04-07	28.00	28.00	27.50	27.50	294
2021-04-06	28.50	28.50	28.00	28.00	8,449
2021-04-01	28.50	28.50	28.50	28.50	0
2021-03-31	29.00	29.00	29.00	29.00	5,000
2021-03-30	29.00	29.00	29.00	29.00	212
2021-03-29	29.00	29.00	29.00	29.00	5,000
2021-03-26	29.00	29.00	29.00	29.00	23,634
2021-03-25	30.00	30.00	29.00	29.00	11,600
2021-03-24	30.50	30.50	30.50	30.50	12,885
2021-03-23	31.50	31.50	31.50	31.50	0
2021-03-22	31.50	31.50	30.00	31.50	0
2021-03-19	31.50	31.50	31.50	31.50	4,232
2021-03-18	31.50	31.50	31.50	31.50	140
2021-03-17	31.50	31.50	31.50	31.50	38,877
2021-03-16	31.50	31.50	31.50	31.50	25,000
2021-03-15	31.50	31.50	31.50	31.50	4,000
2021-03-12	30.50	31.50	30.50	31.50	20,000
2021-03-11	30.50	30.50	30.50	30.50	22,159
2021-03-10	30.50	30.50	30.50	30.50	197
2021-03-09	30.50	30.50	30.50	30.50	6,650
2021-03-08	30.50	30.50	30.50	30.50	6,720
2021-03-05	30.50	30.50	30.50	30.50	11,677
2021-03-04	30.00	30.50	30.00	30.50	11,500
2021-03-03	29.50	30.00	29.50	30.00	0
2021-03-02	29.50	29.50	29.50	29.50	0
2021-03-01	28.50	29.50	27.00	29.50	18,275
2021-02-26	28.00	28.50	28.00	28.50	37,031
2021-02-25	28.00	28.00	28.00	28.00	5,558
2021-02-24	24.50	27.00	24.50	27.00	13,022
2021-02-23	24.50	25.00	24.50	24.50	93,441
2021-02-22	23.00	23.00	23.00	23.00	7,276
2021-02-19	23.00	23.00	23.00	23.00	10,500
2021-02-18	23.00	23.00	23.00	23.00	80,112
2021-02-17	23.00	23.00	23.00	23.00	38,157
2021-02-16	23.00	23.00	23.00	23.00	14,500
2021-02-15	23.00	23.00	23.00	23.00	358
2021-02-12	23.00	23.00	21.00	23.00	2,900
2021-02-11	23.00	23.00	23.00	23.00	380
2021-02-10	23.00	23.00	23.00	23.00	259
2021-02-09	23.00	23.00	23.00	23.00	1,966
2021-02-08	23.00	23.00	23.00	23.00	4,081
2021-02-05	23.00	23.00	23.00	23.00	514
2021-02-04	23.00	23.00	23.00	23.00	0
2021-02-03	23.00	23.00	23.00	23.00	0
2021-02-02	23.00	23.00	23.00	23.00	0
2021-02-01	23.00	23.00	23.00	23.00	500
2021-01-29	23.00	23.00	23.00	23.00	0
2021-01-28	23.00	23.00	23.00	23.00	0
2021-01-27	23.25	23.25	23.25	23.25	9,624
2021-01-26	24.00	24.00	24.00	24.00	21,891
2021-01-25	24.00	24.00	24.00	24.00	1,726
2021-01-22	23.25	24.00	23.25	24.00	23,405
2021-01-21	23.50	23.50	23.50	23.50	5,254
2021-01-20	22.00	22.00	20.00	22.00	3,060
2021-01-19	21.50	21.50	21.50	21.50	27,466
2021-01-18	20.00	21.50	20.00	21.50	37,275
2021-01-15	20.00	20.00	18.00	20.00	10,000
2021-01-14	19.50	19.50	19.50	19.50	5,000
2021-01-13	19.50	19.50	19.50	19.50	18,749
2021-01-12	19.50	19.50	19.50	19.50	0
2021-01-11	19.50	19.50	19.50	19.50	0
2021-01-08	19.50	19.50	19.50	19.50	0
2021-01-07	19.50	19.50	19.50	19.50	0
2021-01-06	19.50	19.50	19.50	19.50	65,000
2021-01-05	19.50	19.50	19.50	19.50	0
2021-01-04	19.50	19.50	19.50	19.50	0
2020-12-31	19.50	19.50	19.50	19.50	0
2020-12-30	19.50	19.50	19.50	19.50	945
2020-12-29	19.50	19.50	19.50	19.50	0
2020-12-24	19.50	19.50	19.50	19.50	0
2020-12-23	19.50	19.50	17.00	19.50	86,904
2020-12-22	19.50	19.50	17.00	19.50	0
2020-12-21	19.50	19.50	19.50	19.50	0
2020-12-18	19.50	19.50	19.50	19.50	0
2020-12-17	19.50	19.50	19.50	19.50	6,311
2020-12-16	19.50	19.50	19.50	19.50	29,782
2020-12-15	19.50	19.50	19.50	19.50	4,830
2020-12-14	19.50	19.50	19.50	19.50	1,500
2020-12-11	19.50	19.50	19.50	19.50	11,450
2020-12-10	19.50	19.50	19.50	19.50	0
2020-12-09	19.50	19.50	19.50	19.50	35,000
2020-12-08	19.50	19.50	19.50	19.50	0
2020-12-07	19.50	19.50	19.50	19.50	19,635
2020-12-04	19.50	19.50	19.50	19.50	20,000
2020-12-03	20.00	20.00	20.00	20.00	1,121
2020-12-02	20.00	20.00	20.00	20.00	0
2020-12-01	20.00	20.00	20.00	20.00	0
2020-11-30	20.00	20.00	20.00	20.00	9,768
2020-11-27	20.00	20.00	20.00	20.00	94,463
2020-11-26	20.00	20.00	20.00	20.00	0
2020-11-25	20.00	20.00	20.00	20.00	2,500
2020-11-24	20.00	20.00	20.00	20.00	0
2020-11-23	20.00	20.00	20.00	20.00	9,944
2020-11-20	21.00	21.00	20.00	20.00	6,005
2020-11-19	21.00	21.00	21.00	21.00	0
2020-11-18	21.00	21.00	21.00	21.00	4,761
2020-11-17	21.50	21.50	21.50	21.50	0
2020-11-16	21.50	21.50	21.50	21.50	18,810
2020-11-13	21.50	21.50	20.00	21.50	1,000
2020-11-12	21.50	21.50	21.50	21.50	10,530
2020-11-11	21.50	21.50	21.50	21.50	0
2020-11-10	21.50	21.50	21.50	21.50	17,048
2020-11-09	21.50	21.50	21.50	21.50	2,063
2020-11-06	21.50	21.50	21.50	21.50	0
2020-11-05	21.50	21.50	21.50	21.50	0
2020-11-04	21.50	21.50	21.50	21.50	16,033
2020-11-03	21.50	21.50	21.50	21.50	0
2020-11-02	21.50	21.50	21.50	21.50	2,600
2020-10-30	21.00	21.50	21.00	21.50	4,587
2020-10-29	21.00	21.00	20.00	21.00	8,951
2020-10-28	21.00	21.00	21.00	21.00	0
2020-10-27	21.00	21.00	21.00	21.00	0
2020-10-26	21.50	21.50	21.00	21.00	20,642
2020-10-23	22.50	22.50	22.50	22.50	0
2020-10-22	22.50	22.50	22.50	22.50	4,500
2020-10-21	22.50	22.50	22.50	22.50	3,924
2020-10-20	22.50	22.50	22.50	22.50	0
2020-10-16	23.50	23.50	21.00	23.50	15,000
2020-10-15	23.50	23.50	23.50	23.50	210
2020-10-14	23.50	23.50	23.50	23.50	66,221
2020-10-13	23.50	23.50	23.50	23.50	564
2020-10-12	23.50	23.50	23.50	23.50	25,000
2020-10-09	23.50	23.50	23.50	23.50	411
2020-10-08	23.50	23.50	23.50	23.50	0
2020-10-07	23.50	23.50	23.50	23.50	10,000
2020-10-06	23.50	23.50	23.50	23.50	21,097
2020-10-05	22.50	23.50	22.50	23.50	18,807
2020-10-02	22.50	22.50	22.50	22.50	12,057
2020-10-01	26.50	26.50	22.00	23.50	131,970
2020-09-30	26.50	27.50	26.50	27.50	18,474
2020-09-29	27.50	27.50	26.50	26.50	7,358
2020-09-28	27.50	27.50	27.50	27.50	0
2020-09-25	27.50	27.50	27.50	27.50	0
2020-09-24	27.50	27.50	27.50	27.50	0
2020-09-23	27.50	27.50	27.50	27.50	0
2020-09-22	27.50	27.50	27.50	27.50	0
2020-09-21	27.50	27.50	27.50	27.50	0
2020-09-18	27.50	27.50	27.50	27.50	0
2020-09-17	27.50	27.50	27.50	27.50	0
2020-09-16	27.50	27.50	27.50	27.50	0
2020-09-15	27.50	27.50	27.50	27.50	6,715
2020-09-14	27.50	27.50	27.50	27.50	0
2020-09-11	27.50	27.50	27.50	27.50	1,000
2020-09-10	27.50	27.50	25.00	27.50	25,000
2020-09-09	27.50	27.50	27.50	27.50	15,000
2020-09-08	27.50	27.50	27.50	27.50	35,000
2020-09-07	30.00	30.00	30.00	30.00	0
2020-09-04	30.00	30.00	30.00	30.00	0
2020-09-03	30.00	30.00	30.00	30.00	0
2020-09-02	30.00	30.00	30.00	30.00	3,359
2020-09-01	30.00	30.00	30.00	30.00	5,194
2020-08-28	30.00	30.00	30.00	30.00	0
2020-08-27	30.00	30.00	30.00	30.00	0
2020-08-26	30.00	30.00	30.00	30.00	0
2020-08-25	30.00	30.00	30.00	30.00	0
2020-08-24	30.00	30.00	30.00	30.00	1,280
2020-08-21	30.00	30.00	30.00	30.00	0
2020-08-20	30.00	30.00	30.00	30.00	203
2020-08-19	30.00	30.00	30.00	30.00	256
2020-08-18	30.00	30.00	30.00	30.00	0
2020-08-17	30.00	30.00	30.00	30.00	176
2020-08-14	30.00	30.00	30.00	30.00	0
2020-08-13	30.00	30.00	30.00	30.00	0
2020-08-12	30.00	30.00	30.00	30.00	0
2020-08-11	30.00	30.00	30.00	30.00	0
2020-08-10	30.00	30.00	30.00	30.00	0
2020-08-07	30.00	30.00	25.00	30.00	6,117
2020-08-06	30.00	30.00	30.00	30.00	877
2020-08-05	30.00	30.00	30.00	30.00	0
2020-08-04	30.00	30.00	25.00	30.00	0
2020-07-31	29.50	30.00	29.50	30.00	1,000
2020-07-30	29.50	29.50	29.50	29.50	0
2020-07-29	29.50	29.50	29.50	29.50	0
2020-07-28	29.50	29.50	25.00	29.50	18,000
2020-07-27	29.50	29.50	29.50	29.50	0
2020-07-24	29.50	29.50	29.50	29.50	18,837
2020-07-23	29.50	29.50	29.50	29.50	1,141
2020-07-22	29.50	29.50	29.50	29.50	718
2020-07-21	29.50	29.50	29.50	29.50	0
2020-07-20	29.50	29.50	25.00	29.50	0
2020-07-17	29.50	29.50	29.50	29.50	38
2020-07-16	29.50	29.50	29.50	29.50	0
2020-07-15	29.50	29.50	29.50	29.50	11,417
2020-07-14	29.50	29.50	29.50	29.50	150
2020-07-13	29.50	29.50	29.50	29.50	0
2020-07-10	29.50	29.50	29.50	29.50	0
2020-07-09	29.50	29.50	29.50	29.50	0
2020-07-08	29.50	29.50	29.50	29.50	1,768
2020-07-07	29.50	29.50	29.50	29.50	0
2020-07-06	29.50	29.50	29.50	29.50	0
2020-07-03	29.50	29.50	29.50	29.50	50,000
2020-07-02	29.50	29.50	29.50	29.50	45,000
2020-07-01	29.50	29.50	29.50	29.50	0
2020-06-30	29.50	29.50	29.50	29.50	25,000
2020-06-29	29.50	29.50	29.50	29.50	2,800
2020-06-26	28.50	29.50	28.50	28.50	18,125
2020-06-25	28.50	28.50	28.50	28.50	0
2020-06-24	28.50	28.50	28.50	28.50	0
2020-06-23	28.50	28.50	28.50	28.50	0
2020-06-22	28.50	28.50	28.50	28.50	44,038
2020-06-19	28.00	28.50	28.00	28.50	1,587
2020-06-18	28.00	28.00	28.00	28.00	0
2020-06-17	28.00	28.00	28.00	28.00	1,148
2020-06-16	25.00	28.00	25.00	28.00	22,256
2020-06-15	24.50	25.00	24.50	25.00	4,066
2020-06-12	24.50	24.50	24.50	24.50	7,376
2020-06-11	23.50	24.50	23.50	24.50	0
2020-06-10	23.50	24.50	23.50	23.50	1,067
2020-06-09	23.50	23.50	23.50	23.50	1,975
2020-06-08	23.50	23.50	23.50	23.50	5,150
2020-06-05	23.50	23.50	23.50	23.50	70,500
2020-06-04	23.50	23.50	23.50	23.50	11,500
2020-06-03	23.50	23.50	23.50	23.50	5,000
2020-06-02	23.50	23.50	23.50	23.50	2,400
2020-06-01	23.50	23.50	23.50	23.50	2,390
2020-05-29	23.50	23.50	23.50	23.50	0
2020-05-28	23.50	23.50	23.50	23.50	0
2020-05-27	23.50	23.50	23.50	23.50	2,014
2020-05-26	23.50	23.50	23.50	23.50	27,125
2020-05-22	23.50	23.50	23.50	23.50	0
2020-05-21	23.50	23.50	23.50	23.50	2,000
2020-05-20	22.50	23.50	22.50	23.50	10,763
2020-05-19	22.50	22.50	22.50	22.50	0
2020-05-18	22.50	22.50	22.50	22.50	0
2020-05-15	20.50	22.50	20.50	22.50	22,511
2020-05-14	20.50	20.50	20.50	20.50	0
2020-05-13	20.50	20.50	20.50	20.50	0
2020-05-12	20.50	20.50	20.50	20.50	0
2020-05-11	20.50	20.50	20.50	20.50	0
2020-05-07	20.50	20.50	20.50	20.50	0
2020-05-06	20.50	20.50	20.50	20.50	3,092
2020-05-05	20.50	20.50	20.50	20.50	0
2020-05-04	20.50	20.50	20.50	20.50	0
2020-05-01	20.50	20.50	20.50	20.50	0
2020-04-30	20.50	20.50	20.50	20.50	0
2020-04-29	20.50	20.50	20.50	20.50	0
2020-04-28	20.50	20.50	20.50	20.50	0
2020-04-27	20.50	20.50	20.50	20.50	0
2020-04-24	20.50	20.50	20.50	20.50	0
2020-04-23	20.50	20.50	20.50	20.50	0
2020-04-22	20.50	20.50	20.50	20.50	0
2020-04-21	20.50	20.50	20.50	20.50	0
2020-04-20	20.50	20.50	17.00	20.50	2,414
2020-04-17	20.50	20.50	20.50	20.50	30,000
2020-04-16	20.50	20.50	20.50	20.50	0
2020-04-15	20.50	20.50	20.50	20.50	0
2020-04-14	20.50	20.50	20.50	20.50	0
2020-04-09	20.50	20.50	20.50	20.50	26,296
2020-04-08	20.50	20.50	20.50	20.50	0
2020-04-07	20.00	20.50	20.00	20.00	2,204
2020-04-06	18.50	20.00	18.50	17.50	1,000
2020-04-03	19.50	19.50	19.50	19.50	25,000
2020-04-03	19.50	19.50	17.50	17.50	25,000
2020-04-02	19.50	19.50	19.50	19.50	339
2020-04-02	19.50	19.50	19.50	19.50	339
2020-04-01	19.50	19.50	19.50	19.50	0
2020-04-01	19.50	19.50	19.50	19.50	0
2020-03-31	19.50	19.50	19.50	19.50	0
2020-03-30	19.50	19.50	19.50	19.50	0
2020-03-27	19.50	19.50	19.50	19.50	4,945
2020-03-26	19.00	19.00	19.00	19.00	0
2020-03-25	19.00	19.00	19.00	19.50	4,518
2020-03-24	19.00	19.00	19.00	19.50	0
2020-03-23	19.00	19.00	19.00	19.50	0
2020-03-20	19.50	19.50	19.50	19.50	0
2020-03-19	19.50	19.50	19.50	19.50	9,545
2020-03-18	19.50	19.50	16.00	19.50	3,900
2020-03-17	20.00	20.00	19.50	20.00	6,681
2020-03-16	21.50	21.50	20.00	22.00	0
2020-03-13	22.00	22.00	22.00	22.50	0
2020-03-12	23.50	23.50	21.00	23.50	0
2020-03-11	23.50	23.50	23.50	23.50	1,200
2020-03-10	23.50	23.50	23.50	23.50	765
2020-03-09	23.50	23.50	21.00	24.00	30,417
2020-03-06	27.00	27.00	24.00	24.00	18,520
2020-03-05	27.00	27.00	27.00	27.00	10,126
2020-03-04	27.00	27.00	27.00	27.00	3,134
2020-03-03	29.50	29.50	27.00	29.50	20,750
2020-03-02	31.50	31.50	29.50	31.50	24,124
2020-02-28	31.50	31.50	30.00	31.50	7,000
2020-02-27	31.50	31.50	31.50	31.50	6,359
2020-02-26	31.50	31.50	31.50	31.50	1,400
2020-02-25	31.50	31.50	31.50	31.50	0
2020-02-24	31.50	31.50	31.50	31.50	0
2020-02-21	31.50	31.50	31.50	31.50	9,471
2020-02-20	31.50	31.50	31.50	31.50	7,065
2020-02-19	31.50	31.50	31.50	31.50	22,300
2020-02-18	31.50	31.50	31.50	31.50	0
2020-02-17	32.50	32.50	31.50	31.50	22,868
2020-02-14	32.50	32.50	32.50	32.50	42,500
2020-02-13	32.50	32.50	32.50	32.50	0
2020-02-12	32.50	32.50	32.50	32.50	0
2020-02-11	32.50	32.50	32.50	32.50	0
2020-02-10	32.50	32.50	32.50	32.50	4,820
2020-02-07	32.50	32.50	32.50	32.50	2,438
2020-02-06	32.50	32.50	32.50	32.50	0
2020-02-05	32.50	32.50	32.50	32.50	0
2020-02-04	32.50	32.50	32.50	32.50	0
2020-02-03	32.50	32.50	32.50	32.50	2,860
2020-01-31	32.50	32.50	32.50	32.50	2,821
2020-01-30	32.50	32.50	30.00	32.50	3,143
2020-01-29	32.50	32.50	32.50	32.50	140
2020-01-28	32.50	32.50	32.50	32.50	0
2020-01-27	33.00	33.00	33.00	33.00	333
2020-01-24	33.00	33.00	33.00	33.00	1,128
2020-01-23	32.50	33.00	32.50	33.00	3,965
2020-01-22	32.50	32.50	32.50	32.50	0
2020-01-21	32.50	32.50	32.50	32.50	0
2020-01-20	32.50	33.50	33.50	32.50	7,108
2020-01-17	31.50	32.50	31.50	32.50	0
2020-01-16	31.50	31.50	31.50	31.50	400
2020-01-15	31.50	31.50	31.50	31.50	25,537
2020-01-14	32.50	32.50	32.50	32.50	0
2020-01-13	32.50	32.50	32.50	32.50	6,928
2020-01-10	32.50	32.50	32.50	32.50	16,369
2020-01-09	32.50	32.50	32.50	32.50	0
2020-01-08	32.50	32.50	32.50	32.50	0
2020-01-07	32.50	32.50	32.50	32.50	0
2020-01-06	32.50	32.50	32.50	32.50	227
2020-01-03	32.50	32.50	32.50	32.50	1,251
2020-01-02	32.50	32.50	32.50	32.50	289
2019-12-31	32.50	32.50	32.50	32.50	0
2019-12-30	32.50	32.50	32.50	32.50	0
2019-12-27	32.50	32.50	32.50	32.50	5,140
2019-12-24	32.50	32.50	32.50	32.50	2,442
2019-12-23	31.50	32.50	31.50	32.50	6,062
2019-12-20	32.50	32.50	31.50	31.50	63,331
2019-12-19	32.50	32.50	32.50	32.50	6,022
2019-12-18	31.50	32.50	31.50	32.50	7,694
2019-12-17	31.50	31.50	31.50	31.50	1,927
2019-12-16	34.00	34.00	31.50	31.50	16,000
2019-12-13	34.00	34.00	34.00	34.00	0
2019-12-12	37.00	37.00	34.00	34.00	24,481
2019-12-11	36.50	37.00	36.50	37.00	629
2019-12-10	36.50	36.50	36.50	36.50	34
2019-12-09	36.00	36.50	36.00	36.50	5,999
2019-12-06	35.50	35.50	35.50	34.00	0
2019-12-05	34.00	34.00	34.00	34.00	6,000
2019-12-04	34.00	34.00	34.00	34.00	0
2019-12-03	35.50	35.50	35.50	35.50	0
2019-12-02	35.50	35.50	35.50	35.50	1,600
2019-11-29	35.50	35.50	35.50	35.50	0
2019-11-28	35.50	35.50	33.00	35.50	0
2019-11-27	35.50	35.50	35.50	35.50	0
2019-11-26	35.50	35.50	35.50	35.50	0
2019-11-25	35.50	35.50	35.50	35.50	2,500
2019-11-22	34.00	34.00	34.00	34.00	184
2019-11-21	34.00	34.00	34.00	34.00	0
2019-11-20	34.00	34.00	34.00	34.00	0
2019-11-19	34.00	34.00	34.00	34.00	18,500
2019-11-18	35.50	35.50	35.50	35.50	312
2019-11-15	35.50	35.50	35.50	35.50	0
2019-11-14	35.50	35.50	35.50	35.50	271
2019-11-13	35.50	35.50	35.50	35.50	0
2019-11-12	35.50	35.50	35.50	35.50	4,429
2019-11-11	35.50	35.50	35.50	35.50	0
2019-11-08	35.50	35.50	35.50	35.50	83
2019-11-07	35.50	35.50	35.50	35.50	656
2019-11-06	35.50	35.50	35.50	35.50	0
2019-11-05	35.50	35.50	33.00	35.50	6,470
2019-11-04	35.50	35.50	35.50	35.50	0
2019-11-01	35.50	35.50	35.50	35.50	871
2019-10-31	35.50	35.50	35.50	35.50	4,109
2019-10-30	35.50	35.50	35.50	35.50	0
2019-10-29	35.50	35.50	35.50	35.50	0
2019-10-28	35.50	35.50	35.50	35.50	0
2019-10-25	35.50	35.50	35.50	35.50	0
2019-10-24	35.50	35.50	35.50	35.50	5,039
2019-10-23	35.50	35.50	35.50	35.50	0
2019-10-22	35.50	35.50	35.50	35.50	0
2019-10-21	35.50	35.50	35.50	35.50	2,766
2019-10-18	35.50	35.50	35.50	35.50	0
2019-10-17	35.50	35.50	35.50	35.50	0
2019-10-16	35.50	35.50	35.50	35.50	0
2019-10-15	35.50	35.50	35.50	35.50	275
2019-10-14	34.00	35.50	34.00	35.50	23,293
2019-10-11	34.00	34.00	34.00	34.00	799
2019-10-10	34.00	34.00	34.00	34.00	0
2019-10-09	35.00	35.00	34.00	34.00	9,784
2019-10-08	35.00	35.00	35.00	35.00	3,618
2019-10-07	40.50	40.50	35.00	35.00	36,560
2019-10-04	40.50	40.50	40.50	40.50	379
2019-10-03	40.50	40.50	40.50	40.50	6,021
2019-10-02	40.50	40.50	38.00	40.50	0
2019-10-01	40.50	40.50	40.50	40.50	0
2019-09-30	40.50	40.50	40.50	40.50	0
2019-09-27	40.50	40.50	40.50	40.50	235
2019-09-26	39.50	40.50	39.50	40.50	8,308
2019-09-25	39.50	39.50	39.50	39.50	0
2019-09-24	38.50	39.50	38.50	39.50	17,038
2019-09-23	38.50	38.50	38.50	38.50	2,566
2019-09-20	39.50	39.50	38.50	38.50	2,204
2019-09-19	39.50	39.50	39.50	39.50	0
2019-09-18	39.50	39.50	39.50	39.50	2,568
2019-09-17	39.50	39.50	39.50	39.50	2,700
2019-09-16	39.50	39.50	39.50	39.50	0
2019-09-13	38.50	39.50	38.50	39.50	6,255
2019-09-12	38.50	38.50	38.50	38.50	0
2019-09-11	38.50	38.50	38.50	38.50	0
2019-09-10	38.50	38.50	38.50	38.50	0
2019-09-09	38.50	38.50	37.00	38.50	0
2019-09-06	38.50	38.50	38.50	38.50	1,659
2019-09-05	39.50	39.50	38.50	38.50	15,000
2019-09-04	39.50	39.50	39.50	39.50	0
2019-09-03	39.50	39.50	39.50	39.50	0
2019-09-02	39.50	39.50	39.50	39.50	1,450
2019-08-30	39.50	39.50	39.50	39.50	0
2019-08-29	39.50	39.50	39.50	39.50	0
2019-08-28	39.50	40.00	37.00	39.50	0
2019-08-27	39.50	39.50	39.50	39.50	2,463
2019-08-23	39.50	39.50	39.50	39.50	2,375
2019-08-22	39.00	39.50	38.50	39.50	6,469
2019-08-21	40.50	40.50	40.50	40.50	1,000
2019-08-20	40.50	40.50	38.00	40.50	0
2019-08-19	40.50	40.50	40.50	40.50	0
2019-08-16	40.50	40.50	38.00	40.50	0
2019-08-15	42.50	42.50	40.50	40.50	21,722
2019-08-14	42.50	42.50	40.00	42.50	5,000
2019-08-13	42.50	42.50	42.50	42.50	12,672
2019-08-12	42.50	42.50	42.50	42.50	31,894
2019-08-09	42.50	42.50	42.50	42.50	18,528
2019-08-08	42.50	42.50	42.50	42.50	1,280
2019-08-07	42.50	42.50	42.50	42.50	1,261
2019-08-06	41.00	42.50	41.00	42.50	6,461
2019-08-05	41.00	41.00	41.00	41.00	0
2019-08-02	41.00	41.00	39.00	40.50	3,960
2019-08-01	41.00	41.00	39.00	41.00	10
2019-07-31	41.50	41.50	41.00	41.00	5,000
2019-07-30	41.50	41.50	41.50	41.50	0
2019-07-29	42.00	42.00	41.50	41.50	11,469
2019-07-26	42.00	42.00	42.00	42.00	0
2019-07-25	42.00	42.00	42.00	42.00	210
2019-07-24	42.00	42.00	42.00	42.00	0
2019-07-23	42.00	42.00	42.00	42.00	1,204
2019-07-22	42.00	42.00	42.00	42.00	951
2019-07-19	42.00	42.00	42.00	42.00	0
2019-07-18	42.00	42.00	42.00	42.00	0
2019-07-17	42.00	42.00	42.00	42.00	0
2019-07-16	42.00	42.00	42.00	42.00	0
2019-07-15	42.00	42.00	42.00	42.00	0
2019-07-12	42.00	42.00	42.00	42.00	300
2019-07-11	42.00	42.00	42.00	42.00	0
2019-07-10	42.00	42.00	42.00	42.00	0
2019-07-09	42.00	42.00	42.00	42.00	0
2019-07-08	42.00	42.00	42.00	42.00	1,000
2019-07-05	42.00	42.00	42.00	42.00	0
2019-07-04	42.00	42.00	42.00	42.00	0
2019-07-03	42.00	42.00	42.00	42.00	0
2019-07-02	42.00	42.00	42.00	42.00	0
2019-07-01	42.00	42.00	42.00	42.00	1,450
2019-06-28	42.00	42.00	42.00	42.00	0
2019-06-27	42.00	42.00	42.00	42.00	0
2019-06-26	42.00	42.00	42.00	42.00	15,000
2019-06-25	42.00	42.00	42.00	42.00	0
2019-06-24	42.00	42.00	42.00	42.00	0
2019-06-21	42.00	42.00	42.00	42.00	0
2019-06-20	42.00	42.00	42.00	42.00	878
2019-06-19	42.00	42.00	42.00	42.00	0
2019-06-18	42.00	42.00	42.00	42.00	0
2019-06-17	42.00	42.00	42.00	42.00	0
2019-06-14	42.00	42.00	42.00	42.00	0
2019-06-13	42.00	42.00	42.00	42.00	6,139
2019-06-12	42.00	42.00	42.00	42.00	0
2019-06-11	42.00	42.00	42.00	42.00	1,353
2019-06-10	42.00	42.00	42.00	42.00	12,000
2019-06-07	42.00	42.00	42.00	42.00	10,000
2019-06-06	42.00	42.00	42.00	42.00	0
2019-06-05	42.00	42.00	42.00	42.00	0
2019-06-04	42.00	42.00	42.00	42.00	0
2019-06-03	42.00	42.00	42.00	42.00	0
2019-05-31	42.00	42.00	42.00	42.00	0
2019-05-30	42.00	42.00	42.00	42.00	0
2019-05-29	42.00	42.00	42.00	42.00	0
2019-05-28	42.00	42.00	40.00	42.00	1,353
2019-05-24	45.00	45.00	45.00	42.00	1,000
2019-05-23	42.00	42.00	42.00	42.00	0
2019-05-22	42.00	42.00	42.00	42.00	0
2019-05-21	42.00	42.00	42.00	42.00	67
2019-05-20	42.00	42.00	42.00	42.00	82
2019-05-17	42.00	42.00	42.00	42.00	35,900
2019-05-16	42.00	42.00	42.00	42.00	218
2019-05-15	42.00	42.00	42.00	42.00	45,681
2019-05-14	42.00	42.00	42.00	42.00	0
2019-05-13	42.00	42.00	42.00	42.00	0
2019-05-10	42.00	42.00	42.00	42.00	0
2019-05-09	42.00	42.00	40.00	42.00	0
2019-05-08	42.00	42.00	42.00	42.00	0
2019-05-07	42.00	42.00	42.00	42.00	4,933
2019-05-03	42.00	42.00	42.00	42.00	3,000
2019-05-02	42.00	42.00	42.00	42.00	0

Share	Price	Change
Kinovo Plc (KINO)	50.00	21.95%
Reabold Resources (RBD)	0.0775	14.81%
Rev Bars (RBG)	1.65	13.79%
Asiamet Res (ARS)	1.15	12.2%
Beowulf (BEM)	0.725	11.54%

Share	Price	Change
Surface Transforms (SCE)	0.95	-66.67%
Invinity Energy (IES)	23.00	-11.54%
Gunsynd (GUN)	0.13	-10.34%
Cornish Metals. (CUSN)	11.25	-8.16%
Argentex Group. (AGFX)	41.60	-7.56%

Share	Price	Volume
Cap-xx (CPX)	0.086	56,131,155
Mosman Oil Gas (MSMN)	0.0185	50,082,458
Tower Resources (TRP)	0.0215	32,656,967
Global Petroleum (GBP)	0.0875	26,699,444
Surface Transforms (SCE)	0.95	15,368,072