GCS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-11-30	0.18	0.18	0.18	0.18	10,000
2020-11-27	0.18	0.18	0.18	0.18	0
2020-11-26	0.18	0.18	0.18	0.18	104,700
2020-11-25	0.18	0.18	0.18	0.18	19,436
2020-11-24	0.18	0.18	0.18	0.18	361,000
2020-11-23	0.18	0.18	0.18	0.18	0
2020-11-20	0.18	0.18	0.18	0.18	0
2020-11-19	0.18	0.18	0.18	0.18	14,668
2020-11-18	0.18	0.18	0.18	0.18	2,366
2020-11-17	0.18	0.18	0.18	0.18	0
2020-11-16	0.18	0.18	0.18	0.18	0
2020-11-13	0.18	0.18	0.18	0.18	0
2020-11-12	0.18	0.18	0.18	0.18	0
2020-11-11	0.18	0.18	0.18	0.18	40,246
2020-11-10	0.18	0.18	0.18	0.18	7,569
2020-11-09	0.18	0.18	0.18	0.18	6,250
2020-11-06	0.18	0.18	0.18	0.18	36,000
2020-11-05	0.18	0.18	0.18	0.18	95,809
2020-11-04	0.18	0.18	0.18	0.18	65,707
2020-11-03	0.18	0.18	0.18	0.18	55,007
2020-11-02	0.18	0.18	0.18	0.18	45,162
2020-10-30	0.18	0.18	0.18	0.18	0
2020-10-29	0.18	0.18	0.18	0.18	5,000
2020-10-28	0.18	0.18	0.18	0.18	0
2020-10-27	0.13	0.18	0.13	0.18	204,808
2020-10-26	0.13	0.13	0.13	0.13	0
2020-10-23	0.13	0.13	0.13	0.13	400,000
2020-10-22	0.13	0.13	0.13	0.13	0
2020-10-21	0.13	0.13	0.13	0.13	0
2020-10-20	0.13	0.13	0.13	0.13	0
2020-10-16	0.13	0.13	0.13	0.13	14,868
2020-10-15	0.13	0.13	0.13	0.13	12,500
2020-10-14	0.13	0.13	0.13	0.13	62,598
2020-10-13	0.13	0.13	0.13	0.13	0
2020-10-12	0.12	0.13	0.10	0.13	151,138
2020-10-09	0.13	0.13	0.13	0.13	0
2020-10-08	0.13	0.13	0.13	0.13	150,000
2020-10-07	0.17	0.18	0.10	0.13	26,900
2020-10-06	0.18	0.18	0.18	0.18	0
2020-10-05	0.18	0.18	0.18	0.18	0
2020-10-02	0.18	0.18	0.18	0.18	10,962
2020-10-01	0.18	0.18	0.18	0.18	0
2020-09-30	0.18	0.18	0.18	0.18	0
2020-09-29	0.18	0.18	0.18	0.18	0
2020-09-28	0.18	0.18	0.18	0.18	0
2020-09-25	0.18	0.18	0.18	0.18	19,000
2020-09-24	0.18	0.18	0.18	0.18	76,316
2020-09-23	0.18	0.18	0.18	0.18	0
2020-09-22	0.17	0.18	0.10	0.18	0
2020-09-21	0.20	0.20	0.18	0.18	19,072
2020-09-18	0.20	0.20	0.20	0.20	0
2020-09-17	0.20	0.20	0.20	0.20	0
2020-09-16	0.20	0.20	0.20	0.20	0
2020-09-15	0.20	0.20	0.20	0.20	50
2020-09-14	0.20	0.20	0.20	0.20	0
2020-09-11	0.20	0.20	0.20	0.20	0
2020-09-10	0.20	0.20	0.20	0.20	0
2020-09-09	0.20	0.20	0.10	0.20	188,004
2020-09-08	0.30	0.30	0.20	0.20	150,000
2020-09-07	0.30	0.30	0.30	0.30	0
2020-09-04	0.30	0.30	0.20	0.30	56,185
2020-09-03	0.30	0.30	0.30	0.30	0
2020-09-02	0.30	0.30	0.30	0.30	0
2020-09-01	0.30	0.30	0.30	0.30	0
2020-08-28	0.30	0.30	0.30	0.30	0
2020-08-27	0.30	0.30	0.30	0.30	50,000
2020-08-26	0.30	0.30	0.30	0.30	40,433
2020-08-25	0.30	0.30	0.30	0.30	4,527
2020-08-24	0.30	0.30	0.30	0.30	0
2020-08-21	0.30	0.30	0.30	0.30	2,500
2020-08-20	0.30	0.30	0.30	0.30	0
2020-08-19	0.30	0.30	0.30	0.30	0
2020-08-18	0.30	0.30	0.30	0.30	97,617
2020-08-17	0.30	0.30	0.30	0.30	0
2020-08-14	0.30	0.30	0.10	0.30	0
2020-08-13	0.81	0.81	0.10	0.30	6,410
2020-08-12	0.30	0.30	0.30	0.30	0
2020-08-11	0.30	0.30	0.30	0.30	0
2020-08-10	0.30	0.30	0.30	0.30	4,142
2020-08-07	1.10	1.10	0.10	0.30	116,802
2020-08-06	0.30	0.30	0.30	0.30	0
2020-08-05	0.30	0.30	0.30	0.30	5,000
2020-08-04	0.43	0.43	0.30	0.30	0
2020-08-03	0.45	0.45	0.43	0.43	0
2020-07-31	0.45	0.45	0.45	0.45	25,319
2020-07-30	0.80	0.80	0.10	0.80	0
2020-07-29	0.80	0.80	0.80	0.80	0
2020-07-28	0.80	0.80	0.80	0.80	79,600
2020-07-27	0.80	0.80	0.80	0.80	20,686
2020-07-24	0.80	0.80	0.80	0.80	0
2020-07-23	0.55	1.13	0.55	0.80	150,000
2020-07-22	0.55	0.55	0.55	0.55	0
2020-07-21	0.55	0.55	0.55	0.55	27,472
2020-07-20	0.40	0.55	0.40	0.30	21,500
2020-07-17	0.30	0.30	0.30	0.30	0
2020-07-16	0.40	0.40	0.30	0.30	350,000
2020-07-15	0.35	0.40	0.35	0.40	0
2020-07-14	0.75	0.75	0.43	0.43	50,000
2020-07-13	0.75	0.75	0.50	0.75	0
2020-07-10	0.75	0.75	0.75	0.75	0
2020-07-09	0.75	0.75	0.75	0.75	0
2020-07-08	0.75	0.75	0.75	0.75	6,463
2020-07-07	0.75	0.75	0.75	0.75	0
2020-07-06	0.75	0.75	0.75	0.75	0
2020-07-03	0.75	0.75	0.50	0.75	0
2020-07-02	0.75	0.75	0.75	0.75	0
2020-07-01	0.75	0.75	0.75	0.75	53,587
2020-06-30	0.75	0.75	0.75	0.75	0
2020-06-29	0.60	0.75	0.60	0.60	319,304
2020-06-26	0.60	0.60	0.60	0.60	0
2020-06-25	0.70	0.70	0.60	0.70	25,000
2020-06-24	0.70	0.70	0.70	0.70	0
2020-06-23	0.70	0.70	0.70	0.70	0
2020-06-22	0.70	0.70	0.70	0.70	0
2020-06-19	0.70	0.70	0.70	0.70	0
2020-06-18	0.70	0.70	0.70	0.70	0
2020-06-17	0.70	0.70	0.70	0.70	0
2020-06-16	0.70	0.70	0.70	0.70	0
2020-06-15	0.75	0.75	0.70	0.70	0
2020-06-12	0.75	0.75	0.75	0.75	25,000
2020-06-11	1.20	1.20	0.60	0.75	300,000
2020-06-10	1.20	1.20	1.20	1.20	58,341
2020-06-09	1.20	1.20	1.20	1.20	7,800
2020-06-08	1.20	1.20	1.20	1.20	25,000
2020-06-05	1.20	1.20	1.20	1.20	0
2020-06-04	1.20	1.20	1.20	1.20	0
2020-06-03	1.20	1.20	1.20	1.20	1,750
2020-06-02	1.20	1.20	1.20	1.20	14,250
2020-06-01	1.20	1.20	1.20	1.20	0
2020-05-29	1.20	1.20	1.20	1.20	0
2020-05-28	1.35	1.35	1.20	1.20	455,593
2020-05-27	1.35	1.35	1.35	1.35	0
2020-05-26	1.35	1.35	1.35	1.35	10,962
2020-05-22	1.35	1.35	1.35	1.35	10,000
2020-05-21	1.35	1.35	1.35	1.35	0
2020-05-20	1.35	1.35	1.35	1.35	0
2020-05-19	1.35	1.35	1.35	1.35	127,411
2020-05-18	1.35	1.35	1.35	1.35	11,664
2020-05-15	1.80	1.80	1.35	1.35	58,140
2020-05-14	1.80	1.80	1.80	1.80	300,000
2020-05-13	1.80	1.80	1.80	1.80	0
2020-05-12	1.80	1.80	1.80	1.80	22,236
2020-05-11	1.80	1.80	1.80	1.80	20,526
2020-05-07	1.80	1.80	1.80	1.80	6,734
2020-05-06	1.58	1.80	1.58	1.80	454,884
2020-05-05	1.58	1.58	1.58	1.58	33,500
2020-05-04	1.58	1.58	1.58	1.58	0
2020-05-01	1.58	1.58	1.58	1.58	69,312
2020-04-30	1.58	1.58	1.58	1.58	0
2020-04-29	1.48	1.58	1.20	1.58	0
2020-04-28	1.58	1.58	1.58	1.58	25,000
2020-04-27	1.58	1.58	1.58	1.58	500,000
2020-04-24	1.43	1.58	1.43	1.58	326,920
2020-04-23	1.43	1.43	1.43	1.43	34,745
2020-04-22	1.43	1.43	1.43	1.43	0
2020-04-21	1.43	1.43	1.43	1.43	235,959
2020-04-20	1.02	1.43	1.02	1.43	699,002
2020-04-17	1.02	1.02	1.02	1.02	16,310
2020-04-16	1.02	1.02	1.02	1.02	6,825
2020-04-15	1.02	1.02	1.02	1.02	330,906
2020-04-14	0.80	1.02	0.80	0.80	171,021
2020-04-10	0.80	0.80	0.80	0.80	0
2020-04-09	0.80	0.80	0.80	0.80	0
2020-04-08	0.35	0.85	0.35	0.80	1,068,289
2020-04-07	0.35	0.35	0.35	0.35	6,539
2020-04-06	0.30	0.35	0.20	0.35	0
2020-04-03	0.35	0.35	0.35	0.35	0
2020-04-03	0.35	0.35	0.35	0.35	0
2020-04-02	0.35	0.35	0.35	0.35	0
2020-04-02	0.35	0.35	0.35	0.35	0
2020-04-01	0.30	0.35	0.35	0.35	3,000
2020-04-01	0.30	0.35	0.20	0.35	3,000
2020-03-31	0.33	0.35	0.33	0.33	250,000
2020-03-30	0.33	0.33	0.33	0.33	205,000
2020-03-27	0.40	0.40	0.33	0.40	976
2020-03-26	0.38	0.40	0.30	0.40	0
2020-03-25	0.40	0.40	0.40	0.40	0
2020-03-24	0.38	0.40	0.30	0.40	3,100
2020-03-23	0.38	0.40	0.30	0.40	0
2020-03-20	0.38	0.40	0.30	0.40	8,131
2020-03-19	0.38	0.40	0.30	0.40	0
2020-03-18	0.40	0.40	0.40	0.40	0
2020-03-17	0.40	0.40	0.40	0.40	0
2020-03-16	0.40	0.40	0.40	0.40	0
2020-03-13	0.40	0.40	0.40	0.40	0
2020-03-12	0.40	0.40	0.40	0.40	5,000
2020-03-11	0.40	0.40	0.40	0.40	8,467
2020-03-10	0.40	0.40	0.40	0.40	500
2020-03-09	0.40	0.40	0.40	0.40	10,000
2020-03-06	0.40	0.40	0.40	0.40	8,750
2020-03-05	0.40	0.40	0.40	0.40	1,500
2020-03-04	0.40	0.40	0.40	0.40	0
2020-03-03	0.40	0.40	0.40	0.40	0
2020-03-02	0.63	0.63	0.40	0.63	348,386
2020-02-28	0.63	0.63	0.63	0.63	6,151
2020-02-27	0.63	0.63	0.63	0.63	5,000
2020-02-26	0.63	0.63	0.63	0.63	0
2020-02-25	0.63	0.63	0.63	0.63	0
2020-02-24	0.63	0.63	0.63	0.63	0
2020-02-21	0.63	0.63	0.63	0.63	0
2020-02-20	0.63	0.63	0.63	0.63	0
2020-02-19	0.63	0.63	0.63	0.63	0
2020-02-18	0.63	0.63	0.63	0.63	0
2020-02-17	0.63	0.63	0.63	0.63	0
2020-02-14	0.63	0.63	0.63	0.63	21,500
2020-02-13	0.63	0.63	0.63	0.63	0
2020-02-12	0.63	0.63	0.63	0.63	54,300
2020-02-11	0.63	0.63	0.63	0.63	0
2020-02-10	0.63	0.63	0.63	0.63	0
2020-02-07	0.63	0.63	0.63	0.63	0
2020-02-06	0.63	0.63	0.63	0.63	5,394
2020-02-05	0.63	0.63	0.63	0.63	700
2020-02-04	0.63	0.63	0.63	0.63	0
2020-02-03	0.63	0.63	0.63	0.63	0
2020-01-31	0.63	0.63	0.63	0.63	0
2020-01-30	0.63	0.63	0.63	0.63	0
2020-01-29	0.63	0.63	0.63	0.63	8,431
2020-01-28	0.63	0.63	0.63	0.63	0
2020-01-27	0.63	0.63	0.63	0.63	0
2020-01-24	0.63	0.63	0.63	0.63	5,000
2020-01-23	0.63	0.63	0.63	0.63	0
2020-01-22	0.63	0.63	0.63	0.63	2,600
2020-01-21	0.63	0.63	0.63	0.63	0
2020-01-20	0.63	0.63	0.63	0.63	0
2020-01-17	0.63	0.63	0.63	0.63	8,506
2020-01-16	0.63	0.63	0.63	0.63	0
2020-01-15	0.63	0.63	0.63	0.63	30,250
2020-01-14	0.63	0.63	0.63	0.63	0
2020-01-13	0.63	0.63	0.63	0.63	0
2020-01-10	0.75	0.75	0.63	0.63	69,881
2020-01-09	0.75	0.75	0.75	0.75	42,097
2020-01-08	0.95	0.95	0.75	0.75	50,000
2020-01-07	0.95	0.95	0.95	0.95	15,353
2020-01-06	1.05	1.05	0.95	0.95	15,501
2020-01-03	1.05	1.05	1.05	1.05	1,288
2020-01-02	1.05	1.05	1.05	1.05	0
2020-01-01	1.05	1.05	1.05	1.05	0
2019-12-31	1.05	1.05	1.05	1.05	3,846
2019-12-30	1.05	1.05	1.05	1.05	0
2019-12-27	1.05	1.05	0.70	1.05	5,017
2019-12-25	1.05	1.05	1.05	1.05	0
2019-12-24	1.05	1.05	1.05	1.05	7,591
2019-12-23	1.05	1.05	1.05	1.05	0
2019-12-20	1.05	1.05	0.70	1.05	0
2019-12-19	1.05	1.05	1.05	1.05	17,000
2019-12-18	1.05	1.05	1.05	1.05	0
2019-12-17	1.05	1.05	1.05	1.05	3,274
2019-12-16	1.05	1.05	1.05	1.05	129,551
2019-12-13	1.05	1.05	1.05	1.05	0
2019-12-12	1.15	1.15	1.05	1.05	21,983
2019-12-11	1.20	1.20	1.15	1.15	13,000
2019-12-10	1.20	1.20	1.20	1.20	13,500
2019-12-09	1.20	1.20	1.20	1.20	0
2019-12-06	1.20	1.20	1.20	1.20	0
2019-12-05	1.20	1.20	1.20	1.20	100,000
2019-12-04	1.20	1.20	1.20	1.20	54,072
2019-12-03	1.35	1.35	1.20	1.20	117,140
2019-12-02	1.60	1.60	1.35	1.35	89,980
2019-11-29	1.60	1.60	1.60	1.60	0
2019-11-28	1.60	1.60	1.60	1.60	0
2019-11-27	1.60	1.60	1.60	1.60	0
2019-11-26	1.60	1.60	1.60	1.60	0
2019-11-25	1.60	1.60	1.60	1.60	60
2019-11-22	1.60	1.60	1.60	1.60	22,948
2019-11-21	1.60	1.60	1.60	1.60	10
2019-11-20	1.60	1.60	1.60	1.60	30
2019-11-19	1.60	1.60	1.60	1.60	8,247
2019-11-18	1.60	1.60	1.60	1.60	0
2019-11-15	1.60	1.60	1.60	1.60	0
2019-11-14	1.60	1.60	1.60	1.60	2,777
2019-11-13	1.60	1.60	1.60	1.60	3,040
2019-11-12	1.60	1.60	1.60	1.60	2,500
2019-11-11	1.75	1.75	1.60	1.60	15,000
2019-11-08	1.75	1.75	1.75	1.75	0
2019-11-07	1.80	1.80	1.75	1.75	33,337
2019-11-06	1.80	1.80	1.80	1.80	0
2019-11-05	1.80	1.80	1.80	1.80	0
2019-11-04	1.80	1.80	1.80	1.80	4,370
2019-11-01	1.80	1.80	1.80	1.80	0
2019-10-31	1.80	1.80	1.80	1.80	8,811
2019-10-30	1.80	1.80	1.80	1.80	28
2019-10-29	1.80	1.80	1.80	1.80	1,753
2019-10-28	1.80	1.80	1.80	1.80	16,523
2019-10-25	1.95	1.95	1.80	1.80	50,000
2019-10-24	1.95	1.95	1.95	1.95	18,500
2019-10-23	1.95	1.95	1.70	1.95	0
2019-10-22	2.25	2.25	1.95	1.95	111,305
2019-10-21	2.25	2.25	2.25	2.25	13,977
2019-10-18	2.25	2.25	2.25	2.25	24,350
2019-10-17	2.25	2.25	2.25	2.25	15,000
2019-10-16	2.25	2.25	2.25	2.25	0
2019-10-15	2.25	2.25	2.25	2.25	16,619
2019-10-14	2.25	2.25	2.25	2.25	0
2019-10-11	2.25	2.25	2.25	2.25	20,340
2019-10-10	2.25	2.25	2.25	2.25	5,130
2019-10-09	2.25	2.25	2.25	2.25	7,506
2019-10-08	2.25	2.25	2.25	2.25	0
2019-10-07	2.30	2.30	2.25	2.25	14,255
2019-10-04	2.50	2.50	2.30	2.30	75,000
2019-10-03	2.50	2.50	2.50	2.50	5,000
2019-10-02	2.50	2.50	2.50	2.50	2,070
2019-10-01	2.50	2.50	2.50	2.50	0
2019-09-30	2.50	2.50	2.50	2.50	4,650
2019-09-27	2.50	2.50	2.50	2.50	0
2019-09-26	2.50	2.50	2.50	2.50	1,250
2019-09-25	2.50	2.50	2.50	2.50	0
2019-09-24	2.50	2.50	2.50	2.50	0
2019-09-23	2.50	2.50	2.50	2.50	2,500
2019-09-20	2.50	2.50	2.50	2.50	0
2019-09-19	2.50	2.50	2.50	2.50	103,265
2019-09-18	2.60	2.60	2.50	2.50	102,143
2019-09-17	2.70	2.70	2.60	2.60	92,808
2019-09-16	2.70	2.70	2.70	2.70	0
2019-09-13	2.65	2.70	2.40	2.70	18,750
2019-09-12	2.70	2.70	2.70	2.70	18,507
2019-09-11	2.80	2.80	2.70	2.70	97,430
2019-09-10	2.85	2.85	2.80	2.80	100,000
2019-09-09	2.85	2.85	2.85	2.85	5,550
2019-09-06	3.10	3.10	2.85	2.85	162,548
2019-09-05	3.10	3.10	3.10	3.10	0
2019-09-04	3.10	3.10	3.10	3.10	7,741
2019-09-03	3.10	3.10	3.10	3.10	38,200
2019-09-02	3.20	3.20	3.10	3.10	140,000
2019-08-30	3.20	3.20	3.20	3.20	0
2019-08-29	3.20	3.20	3.20	3.20	3,460
2019-08-28	3.20	3.20	3.20	3.20	0
2019-08-27	3.35	3.35	3.15	3.20	250,000
2019-08-23	3.40	3.40	3.40	3.40	45,000
2019-08-22	3.40	3.40	3.40	3.40	15,000
2019-08-21	3.40	3.40	3.40	3.40	0
2019-08-20	3.40	3.40	3.40	3.40	6,608
2019-08-19	3.40	3.40	3.40	3.40	0
2019-08-16	3.40	3.40	3.40	3.40	50
2019-08-15	3.40	3.40	3.40	3.40	0
2019-08-14	3.40	3.40	3.40	3.40	25,405
2019-08-13	3.40	3.40	3.35	3.40	216,784
2019-08-12	3.95	3.95	3.40	3.40	25,000
2019-08-09	3.95	3.95	3.95	3.95	13,877
2019-08-08	3.95	3.95	3.95	3.95	21,478
2019-08-07	3.95	3.95	3.95	3.95	23,080
2019-08-06	3.95	3.95	3.95	3.95	8,236
2019-08-05	4.17	4.17	3.95	3.95	122,952
2019-08-02	4.22	4.22	4.17	4.17	0
2019-08-01	4.37	4.37	4.22	4.22	262,804
2019-07-31	4.37	4.37	4.37	4.37	22,467
2019-07-30	4.37	4.37	4.37	4.37	14,982
2019-07-29	4.37	4.37	4.37	4.37	42,706
2019-07-26	4.37	4.37	4.37	4.37	0
2019-07-25	4.37	4.37	4.37	4.37	0
2019-07-24	4.43	4.43	4.22	4.37	50,000
2019-07-23	4.43	4.43	4.43	4.43	36,000
2019-07-22	4.43	4.43	4.43	4.43	0
2019-07-19	4.43	4.43	4.43	4.43	90,434
2019-07-18	4.43	4.43	4.43	4.43	0
2019-07-17	4.47	4.47	4.43	4.43	46,720
2019-07-16	4.47	4.47	4.47	4.47	11,425
2019-07-15	4.37	4.47	4.37	4.47	50,925
2019-07-12	4.37	4.37	4.37	4.37	0
2019-07-11	4.37	4.37	4.37	4.37	65,697
2019-07-10	4.37	4.37	4.37	4.37	22,350
2019-07-09	4.37	4.37	4.37	4.37	0
2019-07-08	4.37	4.37	4.37	4.37	12,500
2019-07-05	4.37	4.37	4.37	4.37	9,748
2019-07-04	4.37	4.37	4.37	4.37	0
2019-07-03	4.37	4.37	4.37	4.37	3,394
2019-07-02	4.37	4.37	4.37	4.37	26,203
2019-07-01	4.37	4.37	4.37	4.37	6,767
2019-06-28	4.37	4.37	4.37	4.37	0
2019-06-27	4.37	4.37	4.37	4.37	25,280
2019-06-26	4.37	4.37	4.37	4.37	1,581
2019-06-25	4.37	4.37	4.37	4.37	2,475
2019-06-24	4.37	4.37	4.37	4.37	12,523
2019-06-21	4.37	4.37	4.37	4.37	10,000
2019-06-20	4.37	4.37	4.37	4.37	8,692
2019-06-19	4.37	4.37	4.37	4.37	0
2019-06-18	4.37	4.37	4.37	4.37	0
2019-06-17	4.37	4.37	4.37	4.37	0
2019-06-14	4.37	4.37	4.37	4.37	25,625
2019-06-13	4.37	4.37	4.37	4.37	17,423
2019-06-12	4.37	4.37	4.37	4.37	5,617
2019-06-11	4.37	4.37	4.37	4.37	7,704
2019-06-10	4.37	4.37	4.37	4.37	12,549
2019-06-07	4.37	4.37	4.37	4.37	5,000
2019-06-06	4.37	4.37	4.37	4.37	2,417
2019-06-05	4.37	4.37	4.37	4.37	7,364
2019-06-04	4.37	4.37	4.37	4.37	0
2019-06-03	4.37	4.37	3.80	4.37	13,210
2019-05-31	4.37	4.37	4.37	4.37	2,470
2019-05-30	4.37	4.37	4.37	4.37	107,734
2019-05-29	4.37	4.37	4.37	4.37	50,000
2019-05-28	4.37	4.37	4.37	4.37	50,000
2019-05-24	4.37	4.37	4.37	4.37	0
2019-05-23	4.37	4.37	4.37	4.37	15,786
2019-05-22	4.37	4.37	4.37	4.37	5,500
2019-05-21	4.37	4.37	4.37	4.37	46,000
2019-05-20	4.37	4.37	4.37	4.37	0
2019-05-17	4.37	4.37	3.80	4.37	8,196
2019-05-16	4.37	4.37	4.37	4.37	0
2019-05-15	4.37	4.37	4.37	4.37	17,000
2019-05-14	4.37	4.37	4.37	4.37	973
2019-05-13	4.37	4.37	4.37	4.37	30,000
2019-05-10	4.29	4.37	4.29	4.37	102,150
2019-05-09	4.37	4.37	4.29	4.29	87,772
2019-05-08	4.27	4.37	4.27	4.37	94,591
2019-05-07	4.27	4.27	4.27	4.27	917

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131