FLTA.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-03-23	170.00	170.00	170.00	170.00	13,444
2022-03-22	170.00	170.00	170.00	170.00	18,605
2022-03-21	164.50	173.00	173.00	170.00	55,102
2022-03-18	158.50	164.50	158.50	164.50	23,125
2022-03-17	158.50	158.50	158.50	158.50	1,319
2022-03-16	158.00	158.50	158.00	158.50	9,074
2022-03-15	158.00	158.00	158.00	158.00	778
2022-03-14	158.00	158.00	158.00	158.00	51,271
2022-03-11	158.00	158.00	158.00	158.00	9,732
2022-03-10	158.00	158.00	158.00	158.00	10,477
2022-03-09	156.00	157.00	156.00	157.00	24,542
2022-03-08	153.50	156.00	153.50	156.00	17,762
2022-03-07	153.50	155.00	155.00	155.00	24,817
2022-03-04	153.50	153.50	153.50	153.50	137,685
2022-03-03	150.50	155.00	152.50	155.00	75,162
2022-03-02	146.50	155.00	146.50	155.00	80,226
2022-03-01	147.50	147.50	147.50	147.50	10,995
2022-02-28	148.50	148.50	147.50	147.50	14,011
2022-02-25	147.50	148.50	147.50	148.50	31,786
2022-02-24	151.50	152.00	145.00	145.00	47,808
2022-02-23	152.00	152.00	151.50	151.50	1,851
2022-02-22	152.00	152.00	152.00	152.00	14,081
2022-02-21	153.50	153.50	151.00	152.00	23,798
2022-02-18	155.00	155.00	153.50	153.50	61,239
2022-02-17	157.50	157.50	155.00	155.00	111,778
2022-02-16	160.00	160.00	155.00	155.00	181,755
2022-02-15	148.00	158.50	155.00	158.50	33,661
2022-02-14	145.50	148.00	145.50	148.00	13,450
2022-02-11	145.50	145.50	145.50	145.50	441
2022-02-10	142.50	146.00	146.00	146.00	7,592
2022-02-09	144.50	144.50	142.50	142.50	11,401
2022-02-08	144.50	144.50	144.50	144.50	5,350
2022-02-07	133.50	144.50	133.50	144.50	61,469
2022-02-04	128.50	131.00	128.50	131.00	17,500
2022-02-03	128.50	128.50	128.50	128.50	3,811
2022-02-02	128.50	128.50	128.50	128.50	9,393
2022-02-01	128.50	128.50	128.50	128.50	2,620
2022-01-31	132.50	132.50	127.50	128.50	52,873
2022-01-28	132.50	132.50	132.50	132.50	0
2022-01-27	132.50	132.50	132.50	132.50	5,000
2022-01-26	133.50	133.50	132.50	132.50	539
2022-01-25	140.50	140.50	133.50	133.50	24,869
2022-01-24	142.50	142.50	140.50	140.50	6,600
2022-01-21	143.50	143.50	142.50	142.50	2,250
2022-01-20	143.50	143.50	143.50	143.50	10,000
2022-01-19	143.50	143.50	143.50	143.50	1,191
2022-01-18	143.50	142.00	142.00	142.00	14,270
2022-01-17	143.50	143.50	143.50	143.50	1,853
2022-01-14	143.50	143.50	143.50	143.50	2,000
2022-01-13	143.50	143.50	143.50	143.50	529
2022-01-12	141.50	143.50	142.00	143.50	15,750
2022-01-11	141.50	137.00	137.00	137.00	18,500
2022-01-10	141.50	137.00	137.00	137.00	3,882
2022-01-07	142.50	142.50	142.50	142.50	2,346
2022-01-06	133.50	142.50	133.00	142.50	66,835
2022-01-05	132.50	135.00	131.00	132.00	79,736
2022-01-04	127.50	133.50	133.50	133.50	17,500
2022-01-03	127.50	127.50	127.50	127.50	0
2021-12-31	127.50	127.50	127.50	127.50	0
2021-12-30	127.50	127.50	127.50	127.50	4,310
2021-12-29	127.50	127.50	127.50	127.50	248
2021-12-28	127.50	127.50	127.50	127.50	0
2021-12-27	127.50	127.50	127.50	127.50	0
2021-12-24	125.00	127.50	125.00	127.50	15,500
2021-12-23	125.00	125.00	125.00	125.00	0
2021-12-22	131.50	131.50	125.00	125.00	15,798
2021-12-21	131.50	132.00	132.00	131.50	2,180
2021-12-20	136.00	136.00	131.50	131.50	16,535
2021-12-17	136.00	136.00	136.00	136.00	86,860
2021-12-16	136.00	136.00	136.00	136.00	0
2021-12-15	136.00	136.00	136.00	136.00	0
2021-12-14	136.00	136.00	136.00	136.00	1,459
2021-12-13	136.00	136.00	136.00	136.00	4,119
2021-12-10	136.00	136.00	136.00	136.00	0
2021-12-09	137.50	135.00	135.00	135.00	23,683
2021-12-08	134.00	135.00	135.00	135.00	18,100
2021-12-07	132.50	132.50	132.50	132.50	0
2021-12-06	132.50	132.50	132.50	132.50	7,704
2021-12-03	132.50	133.00	133.00	132.50	3,929
2021-12-02	132.50	132.50	132.50	132.50	0
2021-12-01	132.50	132.50	132.50	132.50	1,573
2021-11-30	132.50	132.50	132.50	132.50	10,000
2021-11-29	132.50	132.50	132.50	132.50	9,621
2021-11-26	140.00	140.00	132.50	132.50	21,506
2021-11-25	140.00	140.00	140.00	140.00	4,611
2021-11-24	140.00	140.00	140.00	140.00	2,035
2021-11-23	148.00	148.00	140.00	140.00	12,100
2021-11-22	148.00	148.00	148.00	148.00	2,320
2021-11-19	148.00	148.00	148.00	148.00	0
2021-11-18	148.00	148.00	148.00	148.00	1,120
2021-11-17	148.00	148.00	148.00	148.00	3,384
2021-11-16	143.00	148.00	148.00	148.00	37,463
2021-11-15	141.50	141.50	141.50	141.50	0
2021-11-12	141.50	141.50	141.50	141.50	1,610
2021-11-11	140.00	140.00	140.00	140.00	34,024
2021-11-10	137.50	140.00	140.00	140.00	14,168
2021-11-09	134.00	135.00	135.00	135.00	13,000
2021-11-08	134.00	135.00	132.00	135.00	28,367
2021-11-05	134.00	132.00	132.00	132.00	9,465
2021-11-04	134.00	134.00	134.00	134.00	1,092
2021-11-03	130.50	132.00	130.50	134.00	33,168
2021-11-02	131.50	131.50	131.50	131.50	18,670
2021-11-01	131.50	131.50	131.50	131.50	20,332
2021-10-29	133.00	131.50	131.00	131.50	46,592
2021-10-28	133.00	130.50	130.50	133.00	8,000
2021-10-27	133.00	133.00	133.00	133.00	0
2021-10-26	133.00	131.00	131.00	133.00	35,838
2021-10-25	131.50	133.00	131.00	133.00	25,181
2021-10-22	131.50	131.50	131.50	131.50	1,600
2021-10-21	132.50	132.50	132.50	132.50	12,308
2021-10-20	131.50	132.50	131.00	131.00	42,227
2021-10-19	132.50	132.50	131.50	131.50	1,676
2021-10-18	133.50	133.50	133.50	133.50	10,000
2021-10-15	130.00	134.00	130.00	133.50	13,484
2021-10-14	132.00	133.50	128.25	133.50	57,473
2021-10-13	140.00	140.00	132.00	132.00	7,250
2021-10-12	140.00	140.00	140.00	140.00	125
2021-10-11	140.00	140.00	140.00	140.00	484
2021-10-08	140.00	140.00	140.00	140.00	693
2021-10-07	140.00	140.00	140.00	140.00	0
2021-10-06	140.00	140.00	140.00	140.00	4,691
2021-10-05	140.00	140.00	140.00	140.00	0
2021-10-04	140.00	140.00	140.00	140.00	10,500
2021-10-01	140.50	140.50	140.00	140.00	6,047
2021-09-30	141.50	141.50	140.50	140.50	14,291
2021-09-29	141.50	141.50	140.50	141.50	19,850
2021-09-28	141.50	142.50	141.00	141.00	13,872
2021-09-27	141.50	141.50	141.50	141.50	7,081
2021-09-24	140.50	142.00	142.00	142.00	12,701
2021-09-23	140.50	141.00	141.00	140.50	3,000
2021-09-22	141.00	141.00	140.00	140.50	11,014
2021-09-21	140.50	141.00	141.00	141.00	10,000
2021-09-20	138.00	141.50	137.00	140.50	18,213
2021-09-17	138.00	138.00	138.00	138.00	8,022
2021-09-16	136.00	138.00	136.00	138.00	2,869
2021-09-15	137.00	137.00	137.00	137.00	4,934
2021-09-14	135.50	137.00	135.50	137.00	33,269
2021-09-13	144.00	144.00	135.00	135.00	21,918
2021-09-10	144.00	144.00	144.00	144.00	5,571
2021-09-09	147.00	147.00	144.00	144.00	1,116
2021-09-08	147.00	147.00	147.00	147.00	2,620
2021-09-07	149.00	149.00	147.00	147.00	84,413
2021-09-06	149.00	149.00	149.00	149.00	2,041
2021-09-03	149.00	149.00	149.00	149.00	300
2021-09-02	147.00	148.00	148.00	149.00	13,132
2021-09-01	147.00	148.00	147.00	148.00	17,063
2021-08-31	147.00	147.00	147.00	147.00	1,020
2021-08-30	147.00	147.00	147.00	147.00	0
2021-08-27	147.00	147.00	147.00	147.00	6,823
2021-08-26	147.00	147.00	147.00	147.00	1,500
2021-08-25	147.00	148.00	148.00	148.00	13,500
2021-08-24	147.00	147.00	147.00	147.00	15,302
2021-08-23	147.00	150.00	146.50	147.00	57,290
2021-08-20	142.00	144.00	142.00	144.00	5,506
2021-08-19	143.50	145.00	145.00	142.00	17,170
2021-08-18	143.50	143.50	143.50	143.50	0
2021-08-17	143.50	143.50	143.50	143.50	200
2021-08-16	143.50	145.00	145.00	143.50	4,500
2021-08-13	143.00	143.50	143.00	143.50	268
2021-08-12	143.00	143.00	143.00	143.00	0
2021-08-11	136.00	143.00	136.00	143.00	22,384
2021-08-10	134.00	136.00	134.00	136.00	16,588
2021-08-09	134.00	134.00	130.00	134.00	547
2021-08-06	135.50	135.50	134.00	134.00	28,315
2021-08-05	132.00	135.50	132.00	135.50	12,339
2021-08-04	132.00	132.00	132.00	132.00	1,004
2021-08-03	134.50	134.50	132.00	132.00	14,232
2021-08-02	135.50	137.50	134.50	134.50	34,189
2021-07-30	135.50	135.50	135.50	135.50	1,216
2021-07-29	141.50	141.50	135.50	135.50	18,951
2021-07-28	141.50	141.50	141.50	141.50	2,592
2021-07-27	141.50	141.50	141.50	141.50	0
2021-07-26	141.50	141.50	141.50	141.50	200
2021-07-23	141.50	141.50	141.50	141.50	1,788
2021-07-22	141.50	141.50	141.50	141.50	1,573
2021-07-21	142.50	142.50	138.00	141.50	11,113
2021-07-20	142.50	142.50	142.50	142.50	385,937
2021-07-19	146.50	146.50	142.50	142.50	11,399
2021-07-16	146.50	146.50	146.50	146.50	5,981
2021-07-15	146.50	146.50	146.50	146.50	0
2021-07-14	152.50	150.00	148.00	148.00	15,354
2021-07-13	152.50	152.50	152.50	152.50	751
2021-07-12	160.00	160.00	152.50	152.50	10,838
2021-07-09	160.00	160.00	160.00	160.00	1,183
2021-07-08	160.00	160.00	160.00	160.00	1,839
2021-07-07	160.00	160.00	160.00	160.00	6,153
2021-07-06	151.50	163.00	163.00	160.00	30,983
2021-07-05	151.50	151.50	151.50	151.50	13,620
2021-07-02	152.50	155.00	155.00	155.00	2,731
2021-07-01	154.00	154.00	150.00	152.50	0
2021-06-30	156.00	156.00	152.50	152.50	4,822
2021-06-29	157.50	157.50	156.00	156.00	4,000
2021-06-28	156.00	157.50	156.00	157.50	11,405
2021-06-25	156.00	160.00	160.00	156.00	397
2021-06-24	156.00	156.00	156.00	156.00	0
2021-06-23	160.00	160.00	156.00	156.00	11,875
2021-06-22	167.50	160.00	159.00	160.00	39,182
2021-06-21	170.50	170.50	167.50	167.50	6,158
2021-06-18	170.50	173.00	171.00	170.50	6,639
2021-06-17	170.50	171.00	171.00	170.50	3,100
2021-06-16	179.00	186.00	169.00	170.50	45,654
2021-06-15	176.00	179.00	179.00	179.00	1,481,972
2021-06-14	176.00	176.00	176.00	176.00	2,073
2021-06-11	168.50	180.00	168.00	180.00	20,335
2021-06-10	168.50	168.50	167.50	168.50	12,623
2021-06-09	162.50	168.50	162.50	168.50	20,373
2021-06-08	155.00	163.00	155.00	163.00	216,493
2021-06-07	154.50	154.50	154.50	154.50	1,644
2021-06-04	154.50	154.50	154.50	154.50	5,121
2021-06-03	154.50	154.50	154.50	154.50	200
2021-06-02	154.50	154.50	154.50	154.50	0
2021-06-01	155.00	155.00	155.00	154.50	152
2021-05-28	154.50	154.50	154.50	154.50	2,000
2021-05-27	155.00	155.00	155.00	155.00	4,833
2021-05-26	154.50	155.00	155.00	154.50	7,741
2021-05-25	154.50	154.50	154.50	154.50	679
2021-05-24	153.50	154.50	153.50	154.50	15,964
2021-05-21	153.50	153.50	153.00	153.50	5,984
2021-05-20	153.50	153.50	153.50	153.50	1,352
2021-05-19	145.00	156.50	145.00	153.50	24,487
2021-05-18	142.00	145.00	142.00	145.00	32,917
2021-05-17	142.00	142.00	142.00	142.00	33,970
2021-05-14	142.00	142.00	142.00	142.00	30,709
2021-05-13	142.00	142.00	142.00	142.00	2,800
2021-05-12	140.00	143.50	140.00	142.00	61,754
2021-05-11	143.50	143.50	143.50	143.50	16,423
2021-05-10	143.50	143.50	143.50	143.50	4,784
2021-05-07	144.00	142.00	142.00	142.00	1,533
2021-05-06	146.00	146.00	144.00	144.00	6,981
2021-05-05	146.00	146.00	146.00	146.00	8,583
2021-05-04	144.00	148.00	148.00	148.00	137,296
2021-04-30	144.00	144.00	144.00	144.00	2,360,238
2021-04-29	152.00	143.00	142.50	142.50	41,054
2021-04-28	152.00	152.00	152.00	152.00	12,934
2021-04-27	146.50	154.00	154.00	154.00	72,267
2021-04-26	143.50	146.50	143.50	146.50	7,798
2021-04-23	143.50	143.50	143.50	143.50	137
2021-04-22	145.00	145.00	143.50	143.50	12,529
2021-04-21	145.00	145.00	145.00	145.00	17,992
2021-04-20	151.50	151.50	141.50	145.00	68,595
2021-04-19	146.50	152.50	146.50	152.50	9,763
2021-04-16	146.00	153.00	153.00	146.50	12,087
2021-04-15	145.00	149.00	149.00	149.00	798
2021-04-14	147.00	147.00	145.00	145.00	19,147
2021-04-13	147.00	147.00	142.50	147.00	27,738
2021-04-12	141.50	142.50	139.00	142.50	19,008
2021-04-09	146.50	146.50	141.50	141.50	20,423
2021-04-08	142.50	146.50	142.50	146.50	12,052
2021-04-07	144.00	143.00	143.00	143.00	17,579
2021-04-06	142.00	143.00	143.00	143.00	41,972
2021-04-01	130.50	148.50	130.50	142.00	57,114
2021-03-31	118.50	133.50	126.00	130.50	83,089
2021-03-30	118.50	120.00	120.00	118.50	16,526
2021-03-29	117.50	118.50	117.50	118.50	58,949
2021-03-26	118.50	119.00	117.50	117.50	25,140
2021-03-25	118.00	122.00	115.00	115.00	50,488
2021-03-24	118.00	118.00	118.00	118.00	4,296
2021-03-23	120.00	120.00	118.00	118.00	1,002
2021-03-22	120.50	120.50	120.00	120.00	2
2021-03-19	120.50	120.50	120.50	120.50	0
2021-03-18	120.50	120.50	120.50	120.50	0
2021-03-17	126.00	126.00	120.50	120.50	76,508
2021-03-16	126.00	126.00	126.00	126.00	4,795
2021-03-15	124.00	126.00	124.00	126.00	48,271
2021-03-12	121.50	128.00	123.00	128.00	52,507
2021-03-11	119.00	122.50	119.00	121.50	7,836
2021-03-10	118.50	120.00	117.00	119.00	13,166
2021-03-09	109.00	121.00	110.50	118.50	25,042
2021-03-08	109.00	109.00	109.00	109.00	650
2021-03-05	109.00	109.00	109.00	109.00	1,220
2021-03-04	109.00	110.00	110.00	109.00	15
2021-03-03	109.00	109.00	109.00	109.00	1,054
2021-03-02	108.00	109.00	108.00	109.00	8,656
2021-03-01	108.00	110.00	110.00	108.00	1,500
2021-02-26	106.50	108.00	106.50	108.00	5,489
2021-02-25	109.00	109.00	106.50	106.50	11,042
2021-02-24	109.00	109.00	108.50	109.00	462,098
2021-02-23	109.00	109.00	109.00	109.00	2,500
2021-02-22	112.50	112.50	109.00	109.00	9,281
2021-02-19	115.00	115.00	113.50	113.50	7,000
2021-02-18	116.50	116.50	115.00	115.00	8,607
2021-02-17	115.50	115.00	115.00	116.50	15,965
2021-02-16	114.00	115.50	114.00	115.50	12,513
2021-02-15	104.50	117.50	105.50	113.50	54,366
2021-02-12	104.00	104.50	104.00	104.50	2,030
2021-02-11	101.50	104.00	101.50	104.00	3,427
2021-02-10	99.50	101.50	99.50	101.50	24,657
2021-02-09	99.50	99.50	99.50	99.50	0
2021-02-08	99.50	99.50	99.50	99.50	1,000
2021-02-05	99.50	99.50	99.50	99.50	11,950
2021-02-04	100.50	100.50	99.50	99.50	5,000
2021-02-03	100.50	100.50	100.50	100.50	5,547
2021-02-02	97.50	102.50	97.50	100.50	30,780
2021-02-01	97.50	97.50	97.50	97.50	0
2021-01-29	98.50	98.50	97.50	97.50	9,610
2021-01-28	106.00	106.00	100.00	100.00	27,694
2021-01-27	106.00	106.00	106.00	106.00	16,949
2021-01-26	105.00	106.00	105.00	106.00	34,768
2021-01-25	97.50	106.00	105.00	105.00	121,703
2021-01-22	90.00	93.50	90.00	93.50	38,552
2021-01-21	88.50	90.00	88.50	90.00	13,001
2021-01-20	89.50	89.50	88.50	88.50	14,079
2021-01-19	88.50	89.50	88.50	89.50	7,433
2021-01-18	88.50	88.50	88.50	88.50	8,917
2021-01-15	88.50	88.50	88.50	88.50	186
2021-01-14	88.50	88.50	88.50	88.50	6,321
2021-01-13	88.50	88.50	88.50	88.50	5,570
2021-01-12	86.50	88.50	86.50	88.50	48,900
2021-01-11	86.50	86.50	86.50	86.50	36,130
2021-01-08	88.50	88.50	86.50	86.50	12,394
2021-01-07	90.00	90.00	88.50	88.50	5,754
2021-01-06	93.50	93.50	90.00	90.00	5,125
2021-01-05	93.50	93.50	93.50	93.50	1,297
2021-01-04	93.50	93.50	93.50	93.50	4,946
2020-12-31	93.50	93.50	93.50	93.50	0
2020-12-30	90.00	93.50	90.00	93.50	40,420
2020-12-29	96.00	96.00	89.00	90.00	45,015
2020-12-24	96.00	96.00	96.00	96.00	337
2020-12-23	96.00	96.00	95.00	96.00	0
2020-12-22	99.50	97.50	95.00	96.00	12,511
2020-12-21	104.50	104.50	99.50	99.50	40,091
2020-12-18	106.00	106.00	105.50	105.50	2,674
2020-12-17	106.00	106.00	106.00	106.00	4,769
2020-12-16	106.00	106.00	106.00	106.00	0
2020-12-15	106.00	106.00	106.00	106.00	1,506
2020-12-14	106.00	106.00	106.00	106.00	0
2020-12-11	103.50	102.00	102.00	106.00	19,723
2020-12-10	97.50	103.50	97.50	103.50	60,376
2020-12-09	97.50	97.50	97.50	97.50	20,000
2020-12-08	97.50	97.50	97.50	97.50	0
2020-12-07	97.50	100.00	100.00	97.50	8,660
2020-12-04	97.50	97.50	97.50	97.50	5,499
2020-12-03	97.50	99.00	99.00	97.50	409
2020-12-02	97.50	97.50	97.50	97.50	2,042
2020-12-01	97.50	97.50	97.50	97.50	5,906
2020-11-30	97.50	97.50	97.50	97.50	100
2020-11-27	99.00	95.00	95.00	95.00	1,737
2020-11-26	99.00	99.00	99.00	99.00	0
2020-11-25	102.00	103.00	98.50	99.00	46,003
2020-11-24	95.00	103.00	100.00	103.00	48,183
2020-11-23	94.00	95.00	94.00	95.00	18,300
2020-11-20	94.00	94.00	94.00	94.00	9,000
2020-11-19	94.00	94.00	94.00	94.00	0
2020-11-18	94.00	94.00	94.00	94.00	2,412
2020-11-17	95.50	95.50	94.00	94.00	910
2020-11-16	95.50	95.50	95.50	95.50	8,154
2020-11-13	91.50	95.50	90.00	95.50	41,500
2020-11-12	100.00	100.00	91.50	91.50	36,255
2020-11-11	87.00	97.50	87.00	97.50	24,358
2020-11-10	83.50	87.00	83.50	87.00	9,051
2020-11-09	77.50	83.50	77.50	83.50	134,922
2020-11-06	77.50	77.50	77.50	77.50	4,109
2020-11-05	77.50	77.50	77.50	77.50	4,800
2020-11-04	79.00	79.00	77.50	77.50	4,132
2020-11-03	80.50	80.50	77.50	79.00	72,480
2020-11-02	82.50	82.50	80.50	80.50	5,891
2020-10-30	82.50	82.50	82.50	82.50	273
2020-10-29	82.50	82.50	82.50	82.50	5,981
2020-10-28	83.50	83.50	82.50	82.50	2,107
2020-10-27	83.50	83.50	83.50	83.50	740
2020-10-26	83.50	82.00	82.00	82.00	228,499
2020-10-23	83.50	83.50	83.50	83.50	750
2020-10-22	82.50	83.50	82.50	83.50	15,297
2020-10-21	82.00	82.50	82.00	82.50	78,000
2020-10-20	82.00	82.00	82.00	82.00	437
2020-10-16	82.50	82.50	80.00	80.00	41,740
2020-10-15	84.50	84.50	82.50	82.50	11,391
2020-10-14	86.50	86.50	84.50	84.50	16,790
2020-10-13	86.50	86.50	86.50	86.50	7,264
2020-10-12	86.50	86.50	86.50	86.50	2,850
2020-10-09	87.50	87.50	86.50	86.50	2,425
2020-10-08	87.50	87.50	87.50	87.50	453
2020-10-07	87.50	87.50	87.50	87.50	3,605
2020-10-06	88.50	88.50	87.50	87.50	25,231
2020-10-05	88.50	88.50	88.50	88.50	14,145
2020-10-02	88.50	88.50	87.50	88.50	8,563
2020-10-01	90.50	90.50	88.50	88.50	16,397
2020-09-30	93.50	93.50	90.50	90.50	9,383
2020-09-29	93.50	93.50	93.50	93.50	2,000
2020-09-28	93.50	93.50	93.50	93.50	5,451
2020-09-25	93.50	93.50	93.50	93.50	3,715
2020-09-24	93.50	93.50	93.50	93.50	1,000
2020-09-23	93.50	95.00	95.00	93.50	2,049
2020-09-22	92.50	95.00	92.50	93.50	6,277
2020-09-21	97.50	95.00	92.50	92.50	8,615
2020-09-18	97.50	97.50	97.50	97.50	514
2020-09-17	97.50	97.50	97.50	97.50	1,232
2020-09-16	97.50	97.50	97.50	97.50	2,483
2020-09-15	98.50	98.50	97.50	97.50	5,760
2020-09-14	99.50	99.50	98.50	98.50	5,135
2020-09-11	100.50	100.50	99.50	99.50	25,440
2020-09-10	102.00	102.00	100.00	102.00	13,012
2020-09-09	101.00	105.00	101.00	102.00	16,805
2020-09-08	106.50	106.50	106.50	106.50	23,167
2020-09-07	104.00	102.00	102.00	106.50	24,343
2020-09-04	97.50	110.00	100.00	106.50	119,219
2020-09-03	90.50	92.00	92.00	90.50	3,250
2020-09-02	90.50	90.50	90.50	90.50	13,310
2020-09-01	90.50	90.50	90.50	90.50	6,907
2020-08-28	91.50	92.50	90.50	90.50	15,250
2020-08-27	91.50	91.50	88.00	91.50	0
2020-08-26	90.00	91.50	90.00	91.50	1,000
2020-08-25	91.50	91.50	90.00	90.00	14,750
2020-08-24	91.50	91.50	91.50	91.50	7,663
2020-08-21	93.50	93.50	91.00	91.50	11,428
2020-08-20	87.50	93.50	87.50	93.50	16,203
2020-08-19	87.50	87.50	87.50	87.50	670
2020-08-18	88.00	88.00	87.00	87.50	4,607
2020-08-17	91.50	91.50	91.00	91.00	13,321
2020-08-14	91.50	91.50	91.50	91.50	16,522
2020-08-13	91.50	91.50	88.00	91.50	0
2020-08-12	91.50	91.50	91.50	91.50	1,079
2020-08-11	91.50	91.50	91.50	91.50	2,742
2020-08-10	91.50	91.50	91.50	91.50	6,535
2020-08-07	90.50	91.50	87.00	91.50	10,440
2020-08-06	90.50	90.50	90.50	90.50	3,262
2020-08-05	90.50	90.50	90.50	90.50	256
2020-08-04	91.50	91.50	90.50	90.50	2,432
2020-08-03	92.50	94.00	94.00	91.50	6,200
2020-07-31	96.00	96.00	92.50	92.50	2,050
2020-07-30	96.00	96.00	96.00	96.00	0
2020-07-29	97.00	97.00	96.00	96.00	5,000
2020-07-28	96.50	97.00	96.50	97.00	6,569
2020-07-27	95.50	96.50	95.50	96.50	1,590
2020-07-24	98.50	98.50	95.50	95.50	10,431
2020-07-23	98.50	98.50	98.50	98.50	1,978
2020-07-22	92.50	98.50	92.50	98.50	10,614
2020-07-21	91.00	92.50	91.00	92.50	4,080
2020-07-20	98.50	98.50	90.50	98.50	29,956
2020-07-17	98.50	98.50	98.50	98.50	3,000
2020-07-16	98.50	98.50	98.50	98.50	492
2020-07-15	96.50	98.50	96.50	98.50	5,168
2020-07-14	99.50	99.50	90.00	96.50	61,818
2020-07-13	102.00	102.00	100.00	102.00	20,500
2020-07-10	107.00	100.00	100.00	102.00	3,724
2020-07-09	111.00	111.00	107.00	107.00	10,812
2020-07-08	111.00	109.00	109.00	111.00	30,184
2020-07-07	115.50	115.50	111.00	111.00	6,700
2020-07-06	115.50	113.00	113.00	115.50	7,225
2020-07-03	115.50	115.50	115.50	115.50	3,495
2020-07-02	119.00	119.00	115.50	115.50	16,889
2020-07-01	113.50	115.00	114.00	119.00	30,395
2020-06-30	113.50	113.50	113.50	113.50	3,300
2020-06-29	113.50	113.50	113.50	113.50	12,984
2020-06-26	115.00	115.00	113.50	115.00	9,449
2020-06-25	119.00	119.00	114.00	119.00	25,917
2020-06-24	119.00	119.00	119.00	119.00	44,649
2020-06-23	120.00	120.00	119.00	119.00	29,489
2020-06-22	126.00	126.00	116.00	120.00	125,641
2020-06-19	106.00	134.50	106.00	127.00	342,364
2020-06-18	104.00	106.00	104.00	106.00	2,000
2020-06-17	103.00	103.00	103.00	103.00	1,193
2020-06-16	104.00	104.00	103.00	103.00	20,255
2020-06-15	105.00	105.00	104.00	104.00	2,463
2020-06-12	103.50	106.00	103.50	105.00	6,762
2020-06-11	101.00	103.50	100.00	103.50	19,814
2020-06-10	101.00	101.50	101.00	101.00	14,777
2020-06-09	101.00	101.00	101.00	101.00	3,343
2020-06-08	101.00	101.00	101.00	101.00	14,353
2020-06-05	105.00	105.00	97.00	100.00	65,916
2020-06-04	108.50	108.50	105.00	105.00	21,921
2020-06-03	108.50	108.50	108.50	108.50	15,261
2020-06-02	106.50	110.00	106.50	108.50	45,303
2020-06-01	105.50	106.50	105.50	106.50	13,947
2020-05-29	105.50	105.50	105.50	105.50	19,736
2020-05-28	108.50	113.50	105.50	105.50	49,838
2020-05-27	109.00	109.00	106.50	109.00	34,847
2020-05-26	112.00	112.00	109.00	109.00	8,865
2020-05-22	118.50	118.50	112.00	118.50	12,753
2020-05-21	116.50	118.50	114.00	118.50	27,843
2020-05-20	120.50	120.50	116.50	116.50	18,199
2020-05-19	124.00	124.00	120.50	120.50	23,149
2020-05-18	114.00	127.00	114.00	124.00	70,276
2020-05-15	101.50	117.50	101.50	114.00	119,572
2020-05-14	111.00	111.00	98.50	101.50	106,430
2020-05-13	128.00	113.00	113.00	111.00	188,443
2020-05-12	153.50	132.00	128.50	129.50	180,479
2020-05-11	115.00	153.50	115.00	153.50	400,379
2020-05-07	83.50	135.00	83.50	111.50	601,934
2020-05-06	71.50	71.50	71.50	71.50	9,526
2020-05-05	64.00	72.50	64.00	71.50	40,607
2020-05-04	64.00	64.00	64.00	64.00	7,712
2020-05-01	65.00	65.00	64.00	64.00	5,267
2020-04-30	62.00	65.00	62.00	62.00	104,560
2020-04-29	63.00	63.00	60.50	62.00	41,978
2020-04-28	63.00	63.00	63.00	63.00	6,841
2020-04-27	60.00	63.00	60.00	63.00	52,391
2020-04-24	59.00	60.00	59.00	60.00	104,000
2020-04-23	59.00	59.00	59.00	59.00	61,442
2020-04-22	58.50	59.00	58.50	58.50	11,592
2020-04-21	58.50	60.00	60.00	58.50	119,772
2020-04-20	61.50	61.50	58.50	58.50	44,702
2020-04-17	61.50	61.50	61.50	61.50	14,787
2020-04-16	61.50	61.50	61.50	61.50	53,815
2020-04-15	64.00	65.00	61.50	61.50	142,132
2020-04-14	63.00	68.00	63.00	62.50	133,122
2020-04-09	58.50	63.50	56.50	62.50	288,572
2020-04-08	49.50	57.00	52.50	56.00	178,365
2020-04-07	46.50	49.50	48.50	46.00	2,565,739
2020-04-06	47.00	48.00	45.00	48.50	132,654
2020-04-03	50.00	50.50	49.00	48.50	30,423
2020-04-03	50.00	50.50	48.00	48.50	83,603
2020-04-02	52.50	48.50	48.50	48.50	17,460
2020-04-02	52.50	53.50	48.50	52.50	17,460
2020-04-01	61.50	57.00	57.00	57.00	31,070
2020-04-01	61.50	61.50	50.00	61.50	22,530
2020-03-31	67.00	67.00	61.50	67.00	47,100
2020-03-30	70.00	70.00	65.00	70.00	20,761
2020-03-27	70.00	70.00	70.00	70.00	1,759
2020-03-26	68.50	70.00	68.50	68.50	12,850
2020-03-25	70.00	70.00	70.00	70.00	10,649
2020-03-24	70.00	70.00	70.00	70.00	1,500
2020-03-23	74.00	74.00	74.00	74.00	1,820
2020-03-20	74.00	74.00	74.00	74.00	2,543
2020-03-19	72.50	72.50	72.50	72.50	2,500
2020-03-18	80.00	80.00	71.00	87.50	26,630
2020-03-17	87.50	87.50	80.00	85.00	146
2020-03-16	107.50	107.50	95.00	110.00	5,415
2020-03-13	107.50	110.00	107.50	107.50	6,878
2020-03-12	120.00	120.00	110.00	120.00	13,860
2020-03-11	117.50	117.50	117.50	117.50	1,815
2020-03-10	112.50	116.00	112.50	112.50	10,102
2020-03-09	107.50	112.50	107.50	112.50	14,537
2020-03-06	120.00	120.00	112.50	112.50	7,015
2020-03-05	122.50	122.50	120.00	122.50	5,745
2020-03-04	130.00	125.00	125.00	130.00	16,969
2020-03-03	130.00	130.00	130.00	130.00	6,743
2020-03-02	130.00	130.00	130.00	130.00	8,405
2020-02-28	135.00	135.00	130.00	142.50	29,647
2020-02-27	150.00	150.00	142.50	150.00	1,500
2020-02-26	152.50	152.50	150.00	152.50	3,657
2020-02-25	156.00	156.00	152.50	156.00	10,716
2020-02-24	158.50	158.50	156.00	158.50	6,850
2020-02-21	158.50	158.50	158.50	158.50	2,605
2020-02-20	159.50	159.50	158.50	158.50	10,956
2020-02-19	155.00	159.50	155.00	159.50	4,446
2020-02-18	155.00	155.00	155.00	155.00	0
2020-02-17	155.00	155.00	155.00	155.00	8,856
2020-02-14	165.00	165.00	155.00	155.00	9,542
2020-02-13	150.00	167.50	150.00	165.00	55,131
2020-02-12	140.00	140.00	140.00	140.00	10,406
2020-02-11	140.00	140.00	140.00	140.00	13,967
2020-02-10	140.00	140.00	140.00	140.00	2,126
2020-02-07	140.00	140.00	140.00	140.00	1,617
2020-02-06	147.50	147.50	130.00	140.00	77,011
2020-02-05	145.00	147.50	145.00	147.50	8,191
2020-02-04	145.00	145.00	145.00	145.00	5,274
2020-02-03	149.00	149.00	145.00	145.00	7,377
2020-01-31	155.00	155.00	149.00	155.00	7,670
2020-01-30	165.00	165.00	155.00	155.00	17,330
2020-01-29	165.00	165.00	165.00	165.00	12,163
2020-01-28	165.00	165.00	165.00	165.00	1,663
2020-01-27	165.00	165.00	165.00	165.00	9,240
2020-01-24	165.00	165.00	165.00	165.00	372
2020-01-23	165.00	165.00	165.00	165.00	19,809
2020-01-22	165.00	165.00	165.00	165.00	6,619
2020-01-21	165.00	165.00	165.00	165.00	0
2020-01-20	165.00	165.00	165.00	165.00	3,986
2020-01-17	165.00	165.00	165.00	165.00	4,440
2020-01-16	162.00	165.00	162.00	165.00	2,300
2020-01-15	159.50	162.00	159.50	162.00	10,030
2020-01-14	165.00	165.00	157.50	159.50	10,384
2020-01-13	168.50	168.50	165.00	165.00	7,715
2020-01-10	166.00	168.50	166.00	168.50	5,200
2020-01-09	166.00	166.00	166.00	166.00	1,929
2020-01-08	166.00	166.00	166.00	166.00	0
2020-01-07	169.50	169.50	166.00	166.00	1,307
2020-01-06	171.50	171.50	167.00	169.50	15,571
2020-01-03	169.50	171.50	169.50	171.50	11,623
2020-01-02	169.50	169.50	169.50	169.50	19,961
2019-12-31	169.50	169.50	169.50	169.50	3,200
2019-12-30	169.50	169.50	169.50	169.50	15,436
2019-12-27	166.00	169.50	166.00	169.50	7,993
2019-12-24	166.00	166.00	166.00	166.00	1,391
2019-12-23	162.50	166.00	162.50	166.00	31,966
2019-12-20	157.50	162.50	157.50	162.50	39,049
2019-12-19	165.00	165.00	157.50	157.50	13,400
2019-12-18	175.00	175.00	162.50	165.00	56,772
2019-12-17	157.50	175.00	157.50	175.00	43,751
2019-12-16	154.00	157.00	154.00	157.00	27,840
2019-12-13	152.00	154.00	152.00	154.00	50,671
2019-12-12	151.00	152.00	151.00	152.00	43,137
2019-12-11	149.50	152.00	152.00	149.50	23,097
2019-12-10	149.50	152.00	152.00	149.50	18,798
2019-12-09	146.00	149.50	146.00	149.50	47,869
2019-12-06	146.00	146.00	146.00	146.00	4,282
2019-12-05	145.00	146.00	145.00	145.00	2,000
2019-12-04	145.00	145.00	145.00	145.00	6,308
2019-12-03	143.50	145.00	143.50	145.00	21,319
2019-12-02	142.50	143.50	142.50	143.50	12,863
2019-11-29	142.50	142.50	142.50	142.50	250
2019-11-28	142.50	142.50	142.50	142.50	12,736
2019-11-27	142.50	142.50	142.50	142.50	5,505
2019-11-26	145.00	145.00	142.50	142.50	7,808
2019-11-25	145.00	145.00	145.00	145.00	10,097
2019-11-22	145.00	145.00	145.00	145.00	2,922
2019-11-21	145.00	145.00	145.00	145.00	10,791
2019-11-20	145.00	145.00	145.00	145.00	0
2019-11-19	147.50	147.50	145.00	145.00	14,337
2019-11-18	146.00	147.50	146.00	147.50	15,071
2019-11-15	140.00	146.00	140.00	146.00	34,087
2019-11-14	140.00	140.00	140.00	140.00	7,855
2019-11-13	140.00	140.00	140.00	140.00	20,421
2019-11-12	141.50	141.50	137.00	140.00	21,683
2019-11-11	150.00	143.00	136.50	141.50	43,144
2019-11-08	150.00	150.00	150.00	150.00	16,077
2019-11-07	150.00	155.00	155.00	150.00	19,157
2019-11-06	150.00	150.00	150.00	150.00	22,348
2019-11-05	162.50	162.50	142.50	150.00	153,668
2019-11-04	191.00	193.00	191.00	193.00	10,683
2019-11-01	191.00	191.00	191.00	191.00	3,666
2019-10-31	191.00	191.00	191.00	191.00	4,873
2019-10-30	191.00	191.00	191.00	191.00	2,696
2019-10-29	191.00	191.00	191.00	191.00	1,549
2019-10-28	193.00	193.00	191.00	191.00	10,645
2019-10-25	191.00	193.00	191.00	193.00	8,633
2019-10-24	200.00	200.00	197.00	197.00	1,510
2019-10-23	200.00	200.00	200.00	200.00	1,506
2019-10-22	200.00	200.00	200.00	200.00	863
2019-10-21	198.00	200.00	198.00	200.00	3,450
2019-10-18	198.00	198.00	198.00	198.00	5,460
2019-10-17	210.00	210.00	198.00	198.00	11,491
2019-10-16	213.00	213.00	210.00	210.00	3,925
2019-10-15	223.00	223.00	213.00	223.00	26,074
2019-10-14	226.00	226.00	223.00	223.00	5,110
2019-10-11	237.00	237.00	226.00	226.00	9,389
2019-10-10	237.00	237.00	237.00	237.00	2,000
2019-10-09	235.00	237.00	235.00	237.00	2,592
2019-10-08	235.00	242.00	235.00	237.00	22,720
2019-10-07	239.00	239.00	233.00	235.00	24,600
2019-10-04	235.00	235.00	232.00	232.00	7,496
2019-10-03	221.00	235.00	221.00	235.00	17,170
2019-10-02	223.00	226.00	221.00	221.00	12,625
2019-10-01	225.00	225.00	223.00	223.00	3,913
2019-09-30	223.00	225.00	223.00	225.00	4,479
2019-09-27	223.00	223.00	220.00	223.00	9,038
2019-09-26	226.00	231.00	225.00	225.00	13,209
2019-09-25	217.00	226.00	217.00	226.00	7,088
2019-09-24	224.00	217.00	212.00	217.00	21,192
2019-09-23	212.00	233.00	212.00	224.00	28,113
2019-09-20	198.00	212.00	204.00	212.00	22,492
2019-09-19	213.00	213.00	197.00	198.00	19,094
2019-09-18	195.00	215.00	195.00	215.00	23,544
2019-09-17	184.00	196.00	184.00	195.00	30,584
2019-09-16	167.00	188.50	167.00	184.00	72,358
2019-09-13	160.00	160.00	156.00	156.00	3,500
2019-09-12	165.00	165.00	160.00	160.00	8,140
2019-09-11	165.00	165.00	165.00	165.00	15,883
2019-09-10	174.00	174.00	168.00	168.00	22,164
2019-09-09	159.00	175.00	159.00	174.00	26,582
2019-09-06	153.00	153.00	153.00	153.00	19,382
2019-09-05	151.00	153.00	151.00	153.00	5,839
2019-09-04	155.00	155.00	147.50	151.00	34,025
2019-09-03	160.00	160.00	151.50	155.00	22,326
2019-09-02	164.00	164.00	160.00	160.00	5,804
2019-08-30	164.00	164.00	164.00	164.00	1,301
2019-08-29	163.00	163.00	163.00	163.00	3,006
2019-08-28	163.00	163.00	163.00	163.00	310
2019-08-27	169.00	169.00	163.00	163.00	3,930
2019-08-23	171.00	171.00	171.00	171.00	1,500
2019-08-22	171.00	171.00	171.00	171.00	13,824
2019-08-21	171.00	171.00	171.00	171.00	1,526
2019-08-20	177.50	177.50	171.00	171.00	5,074
2019-08-19	181.50	181.50	176.50	176.50	4,358
2019-08-16	181.50	181.50	181.50	181.50	4,000
2019-08-15	187.00	187.00	180.00	181.50	2,311
2019-08-14	182.50	182.50	181.50	181.50	1,660
2019-08-13	182.50	182.50	182.50	182.50	0
2019-08-12	182.50	182.50	182.50	182.50	3,191
2019-08-09	182.50	182.50	182.50	182.50	7,060
2019-08-08	182.50	182.50	182.50	182.50	0
2019-08-07	184.00	184.00	182.50	182.50	4,081
2019-08-06	187.00	187.00	184.00	184.00	50
2019-08-05	189.50	189.50	187.00	187.00	9,053
2019-08-02	189.50	189.50	189.50	189.50	0
2019-08-01	187.00	189.50	187.00	189.50	5,542
2019-07-31	187.00	187.00	187.00	187.00	1,300
2019-07-30	187.00	187.00	187.00	187.00	425
2019-07-29	187.00	187.00	187.00	187.00	1,496
2019-07-26	187.00	187.00	187.00	187.00	0
2019-07-25	187.00	187.00	187.00	187.00	5,024
2019-07-24	187.00	187.00	187.00	187.00	0
2019-07-23	187.00	187.00	187.00	187.00	1,000
2019-07-22	189.00	189.00	187.00	187.00	2,348
2019-07-19	189.00	189.00	189.00	189.00	463
2019-07-18	189.00	189.00	189.00	189.00	0
2019-07-17	189.00	189.00	189.00	189.00	1,302
2019-07-16	189.00	189.00	189.00	189.00	2,438
2019-07-15	187.00	189.00	187.00	189.00	2,742
2019-07-12	187.00	187.00	187.00	187.00	10,251
2019-07-11	186.00	187.00	182.00	187.00	1,280
2019-07-10	187.00	187.00	187.00	187.00	1,274
2019-07-09	187.00	182.00	182.00	187.00	14,715
2019-07-08	183.00	187.00	183.00	187.00	20,622
2019-07-05	181.00	183.00	181.00	183.00	1,540
2019-07-04	178.00	181.00	178.00	181.00	7,795
2019-07-03	178.00	178.00	178.00	178.00	2,161
2019-07-02	178.00	178.00	178.00	178.00	2,220
2019-07-01	178.00	178.00	178.00	178.00	8,878
2019-06-28	187.00	187.00	178.00	178.00	23,530
2019-06-27	188.50	188.50	181.00	181.00	25,183
2019-06-26	187.00	188.50	187.00	188.50	13,214
2019-06-25	189.00	189.00	187.00	187.00	2,451
2019-06-24	189.00	190.00	190.00	189.00	7,511
2019-06-21	184.00	189.00	184.00	184.00	15,005
2019-06-20	190.00	190.00	181.00	184.00	17,387
2019-06-19	191.50	191.50	186.00	186.00	12,825
2019-06-18	180.00	192.50	180.00	191.50	48,770
2019-06-17	195.00	195.00	167.00	178.50	77,192
2019-06-14	210.00	210.00	195.00	195.00	23,501
2019-06-13	213.00	213.00	210.00	210.00	8,584
2019-06-12	225.00	216.00	212.00	213.00	62,194
2019-06-11	225.00	225.00	225.00	225.00	2,041
2019-06-10	221.00	225.00	221.00	225.00	1,650
2019-06-07	225.00	225.00	221.00	221.00	5,663
2019-06-06	225.00	225.00	225.00	225.00	500
2019-06-05	227.00	226.00	226.00	225.00	5,082
2019-06-04	226.00	227.00	226.00	227.00	1,550
2019-06-03	226.00	226.00	226.00	226.00	2,512
2019-05-31	226.00	226.00	226.00	226.00	4,445
2019-05-30	226.00	227.00	226.00	226.00	6,826
2019-05-29	227.00	227.00	227.00	227.00	877
2019-05-28	227.00	227.00	227.00	227.00	3,594
2019-05-24	227.00	227.00	227.00	227.00	9,724
2019-05-23	225.00	227.00	225.00	227.00	28,050
2019-05-22	230.00	230.00	225.00	225.00	6,995
2019-05-21	225.00	230.00	225.00	230.00	10,814
2019-05-20	227.00	227.00	225.00	225.00	10,923

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