GLIF.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-05-11	2.75	2.62	2.62	2.62	895,465
2021-05-10	2.75	2.75	2.75	2.75	0
2021-05-07	2.90	2.90	2.75	2.75	1,214,223
2021-05-06	2.90	2.90	2.90	2.90	0
2021-05-05	2.90	2.90	2.90	2.90	0
2021-05-04	2.90	2.90	2.80	2.90	3,000
2021-05-03	2.90	2.90	2.90	2.90	0
2021-04-30	2.90	2.90	2.90	2.90	528,203
2021-04-29	2.90	2.90	2.90	2.90	10,114
2021-04-28	2.90	2.90	2.90	2.90	25,000
2021-04-27	2.90	2.90	2.90	2.90	2,500
2021-04-26	2.90	3.00	3.00	2.90	944,781
2021-04-23	2.90	2.90	2.90	2.90	604
2021-04-22	2.90	3.00	3.00	2.90	23,800
2021-04-21	2.90	2.90	2.90	2.90	7,026
2021-04-20	2.90	2.90	2.90	2.90	115,097
2021-04-19	2.90	3.00	2.90	2.90	19,017
2021-04-16	2.80	2.90	2.80	2.90	103,294
2021-04-15	2.80	2.80	2.80	2.80	276,679
2021-04-14	2.80	2.80	2.80	2.80	126,530
2021-04-13	2.80	2.80	2.80	2.80	454,934
2021-04-12	2.80	2.80	2.80	2.80	0
2021-04-09	2.75	2.80	2.75	2.80	404,227
2021-04-08	2.75	2.75	2.75	2.75	5,000
2021-04-07	2.75	2.75	2.75	2.75	29,000
2021-04-06	2.75	2.75	2.75	2.75	2,000
2021-04-05	2.75	2.75	2.75	2.75	0
2021-04-02	2.75	2.75	2.75	2.75	0
2021-04-01	2.75	2.75	2.75	2.75	900,095
2021-03-31	2.80	2.80	2.75	2.75	0
2021-03-30	2.80	2.80	2.80	2.80	33,632
2021-03-29	2.70	2.80	2.70	2.80	34,633
2021-03-26	2.40	2.70	2.40	2.70	1,695,922
2021-03-25	2.35	2.40	2.35	2.40	117,330
2021-03-24	3.00	3.00	1.63	2.35	4,833,025
2021-03-23	3.00	3.00	3.00	3.00	3,000
2021-03-22	3.00	3.00	3.00	3.00	1,600
2021-03-19	3.00	3.00	3.00	3.00	500
2021-03-18	3.05	3.22	3.22	3.00	1,282,812
2021-03-17	3.10	3.10	3.05	3.05	333,650
2021-03-16	3.10	3.10	3.10	3.10	0
2021-03-15	3.20	3.20	3.10	3.10	92,615
2021-03-12	3.15	3.20	3.15	3.20	90,744
2021-03-11	3.15	3.15	3.15	3.15	0
2021-03-10	3.15	3.00	3.00	3.15	11,500
2021-03-09	3.15	3.15	3.15	3.15	0
2021-03-08	3.15	3.15	3.15	3.15	0
2021-03-05	3.15	3.15	3.15	3.15	100,985
2021-03-04	3.15	3.32	3.32	3.32	77,015
2021-03-03	3.25	3.25	3.15	3.15	46,357
2021-03-02	3.25	3.42	3.42	3.25	57,732
2021-03-01	3.34	3.34	3.25	3.25	243,512
2021-02-26	3.40	3.40	3.20	3.25	749
2021-02-25	3.20	3.20	3.20	3.20	0
2021-02-24	3.25	3.25	3.20	3.20	1,885
2021-02-23	3.25	3.25	3.25	3.25	0
2021-02-22	3.40	3.22	3.22	3.40	328,969
2021-02-19	3.40	3.40	3.40	3.40	0
2021-02-18	3.40	3.40	3.40	3.40	0
2021-02-17	3.40	3.20	3.20	3.20	70,675
2021-02-16	3.40	3.40	3.40	3.40	0
2021-02-15	3.40	3.40	3.40	3.40	327,816
2021-02-12	3.60	3.60	3.40	3.40	164,631
2021-02-11	3.60	3.60	3.60	3.60	32,917
2021-02-10	3.60	3.60	3.60	3.60	17,639
2021-02-09	3.60	3.60	3.60	3.60	30,000
2021-02-08	3.70	3.70	3.60	3.60	30,000
2021-02-05	3.70	3.50	3.50	3.70	235,300
2021-02-04	3.70	3.70	3.70	3.70	1,720
2021-02-03	3.60	3.70	3.40	3.70	18,438
2021-02-02	3.70	3.88	3.88	3.70	5,199
2021-02-01	3.70	3.70	3.70	3.70	0
2021-01-29	3.70	3.70	3.70	3.70	24,844
2021-01-28	3.70	3.70	3.70	3.70	0
2021-01-27	3.70	3.70	3.70	3.70	0
2021-01-26	3.70	3.70	3.70	3.70	4,925
2021-01-25	3.70	3.70	3.70	3.70	7,889
2021-01-22	3.70	4.00	4.00	3.70	2,500
2021-01-21	3.70	3.70	3.70	3.70	11,884
2021-01-20	3.75	3.75	3.70	3.70	45,000
2021-01-19	3.75	3.96	3.96	3.75	1,100
2021-01-18	3.75	3.75	3.75	3.75	48,538
2021-01-15	3.65	3.75	3.65	3.75	402,427
2021-01-14	3.60	3.65	3.60	3.65	60,000
2021-01-13	3.60	3.60	3.60	3.60	0
2021-01-12	3.60	3.60	3.60	3.60	0
2021-01-11	3.60	3.60	3.60	3.60	278,990
2021-01-08	3.30	3.60	3.35	3.60	193,397
2021-01-07	3.30	3.30	3.30	3.30	50,000
2021-01-06	3.20	3.30	3.20	3.30	113,268
2021-01-05	3.15	3.20	3.15	3.20	19,886
2021-01-04	2.80	3.15	2.80	3.15	59,382
2021-01-01	2.80	2.80	2.80	2.80	0
2020-12-31	2.80	2.80	2.80	2.80	9,000
2020-12-30	2.75	2.80	2.75	2.80	984
2020-12-29	2.75	2.75	2.75	2.75	631,811
2020-12-28	2.75	2.75	2.75	2.75	0
2020-12-25	2.75	2.75	2.75	2.75	0
2020-12-24	2.75	2.75	2.75	2.75	25,700
2020-12-23	2.75	2.75	2.75	2.75	501,766
2020-12-22	2.75	2.75	2.75	2.75	0
2020-12-21	2.75	2.75	2.75	2.75	18,370
2020-12-18	2.75	2.90	2.75	2.75	110,891
2020-12-17	2.75	2.75	2.75	2.75	61,344
2020-12-16	2.75	2.75	2.75	2.75	0
2020-12-15	2.75	2.75	2.75	2.75	5,000
2020-12-14	2.75	2.75	2.75	2.75	140,744
2020-12-11	2.75	2.75	2.75	2.75	9,961
2020-12-10	2.75	2.75	2.75	2.75	9,848
2020-12-09	2.75	2.75	2.75	2.75	0
2020-12-08	2.75	2.75	2.75	2.75	262,349
2020-12-07	2.75	2.75	2.75	2.75	0
2020-12-04	2.60	2.75	2.60	2.75	64,082
2020-12-03	2.20	2.60	2.20	2.60	406,757
2020-12-02	2.20	2.28	2.28	2.20	479,937
2020-12-01	2.25	2.25	2.20	2.20	45,580
2020-11-30	2.25	2.25	2.25	2.25	327,522
2020-11-27	2.25	2.25	2.25	2.25	0
2020-11-26	2.25	2.25	2.25	2.25	411,413
2020-11-25	2.25	2.25	2.25	2.25	5,700
2020-11-24	2.25	2.25	2.25	2.25	53,653
2020-11-23	2.25	2.25	2.25	2.25	47,013
2020-11-20	2.25	2.25	2.25	2.25	32,971
2020-11-19	2.25	2.25	2.25	2.25	173,965
2020-11-18	2.25	2.25	2.25	2.25	0
2020-11-17	2.25	2.25	2.25	2.25	3,227
2020-11-16	2.25	2.25	2.25	2.25	18,000
2020-11-13	2.25	2.25	2.25	2.25	11,787
2020-11-12	2.25	2.25	2.25	2.25	0
2020-11-11	2.25	2.25	2.25	2.25	10,754
2020-11-10	2.30	2.30	2.25	2.25	20,419
2020-11-09	2.30	2.30	2.30	2.30	11,173
2020-11-06	2.30	2.30	2.30	2.30	0
2020-11-05	2.30	2.30	2.30	2.30	0
2020-11-04	2.30	2.30	2.30	2.30	0
2020-11-03	2.30	2.30	2.30	2.30	100,000
2020-11-02	2.30	2.30	2.30	2.30	128,909
2020-10-30	2.30	2.30	2.30	2.30	1,746
2020-10-29	2.30	2.30	2.30	2.30	0
2020-10-28	2.30	2.30	2.30	2.30	5,878
2020-10-27	2.30	2.30	2.30	2.30	23,279
2020-10-26	2.30	2.30	2.30	2.30	34,000
2020-10-23	2.30	2.30	2.30	2.30	0
2020-10-22	2.30	2.30	2.30	2.30	0
2020-10-21	2.30	2.30	2.30	2.30	30,000
2020-10-20	2.20	2.30	2.20	2.30	317,431
2020-10-16	2.20	2.20	2.20	2.20	0
2020-10-15	2.20	2.20	2.20	2.20	100,000
2020-10-14	2.30	2.30	2.20	2.20	17,040
2020-10-13	2.30	2.30	2.30	2.30	8,921
2020-10-12	2.30	2.30	2.30	2.30	0
2020-10-09	2.30	2.30	2.30	2.30	1,394,498
2020-10-08	2.30	2.30	2.30	2.30	0
2020-10-07	2.30	2.30	2.30	2.30	16,467
2020-10-06	2.30	2.30	2.30	2.30	2,152,880
2020-10-05	2.30	2.30	2.30	2.30	0
2020-10-02	2.30	2.30	2.30	2.30	0
2020-10-01	2.35	2.35	2.30	2.30	250,000
2020-09-30	2.25	2.25	2.25	2.25	0
2020-09-29	2.25	2.25	2.25	2.25	12,648
2020-09-28	2.35	2.35	2.20	2.25	0
2020-09-25	2.25	2.25	2.25	2.25	42,221
2020-09-24	2.25	2.35	2.20	2.25	0
2020-09-23	2.25	2.25	2.25	2.25	5,000
2020-09-22	2.25	2.25	2.25	2.25	0
2020-09-21	2.25	2.25	2.25	2.25	12,630
2020-09-18	2.25	2.25	2.25	2.25	0
2020-09-17	2.25	2.25	2.25	2.25	0
2020-09-16	2.25	2.25	2.25	2.25	10,972
2020-09-15	2.25	2.25	2.25	2.25	0
2020-09-14	2.25	2.25	2.25	2.25	31,430
2020-09-11	2.25	2.25	2.25	2.25	65,000
2020-09-10	2.25	2.25	2.25	2.25	0
2020-09-09	2.20	2.25	2.20	2.25	45,000
2020-09-08	2.15	2.20	2.15	2.20	0
2020-09-07	2.15	2.15	2.15	2.15	1,437
2020-09-04	2.15	2.15	2.15	2.15	0
2020-09-03	2.15	2.15	2.15	2.15	71,000
2020-09-02	2.15	2.15	2.15	2.15	0
2020-09-01	2.15	2.15	2.15	2.15	15,496
2020-08-28	2.15	2.15	2.15	2.15	247,942
2020-08-27	2.15	2.15	2.15	2.15	81,400
2020-08-26	2.15	2.15	2.15	2.15	8
2020-08-25	2.15	2.15	2.15	2.15	1,310
2020-08-24	2.15	2.15	2.00	2.15	78,386
2020-08-21	2.05	2.15	2.05	2.15	478,498
2020-08-20	1.80	2.00	1.80	2.00	273,685
2020-08-19	1.80	1.80	1.80	1.80	23,056
2020-08-18	1.80	1.80	1.80	1.80	557,043
2020-08-17	1.85	1.85	1.80	1.80	775,000
2020-08-14	2.00	2.00	1.85	1.85	1,298,944
2020-08-13	2.10	2.10	2.00	2.00	1,061,759
2020-08-12	2.15	2.15	2.10	2.10	0
2020-08-11	2.15	2.15	2.15	2.15	13,000
2020-08-10	2.15	2.15	2.15	2.15	54,286
2020-08-07	2.25	2.25	2.00	2.15	9,826
2020-08-06	2.15	2.15	2.15	2.15	0
2020-08-05	2.15	2.15	2.15	2.15	0
2020-08-04	2.15	2.15	2.15	2.15	459,598
2020-08-03	2.30	2.30	2.15	2.15	389,832
2020-07-31	2.30	2.30	2.30	2.30	0
2020-07-30	2.45	2.45	2.20	2.45	7,079
2020-07-29	2.45	2.45	2.45	2.45	0
2020-07-28	2.55	2.55	2.45	2.45	19,730
2020-07-27	2.55	2.55	2.55	2.55	19,494
2020-07-24	2.55	2.55	2.55	2.55	16,000
2020-07-23	2.55	2.55	2.55	2.55	5,000
2020-07-22	2.55	2.55	2.55	2.55	0
2020-07-21	2.55	2.55	2.55	2.55	0
2020-07-20	2.55	2.55	2.55	2.55	20,644
2020-07-17	2.55	2.55	2.55	2.55	12,172
2020-07-16	2.55	2.55	2.55	2.55	481,960
2020-07-15	2.75	2.75	2.55	2.55	107,577
2020-07-14	2.75	2.75	2.75	2.75	13,000
2020-07-13	2.75	2.75	2.75	2.75	2,564
2020-07-10	2.75	2.75	2.75	2.75	57,500
2020-07-09	2.75	2.75	2.75	2.75	0
2020-07-08	2.75	2.75	2.75	2.75	0
2020-07-07	2.75	2.75	2.75	2.75	0
2020-07-06	2.75	2.75	2.75	2.75	20,000
2020-07-03	2.75	2.75	2.75	2.75	13,819
2020-07-02	2.75	2.75	2.75	2.75	8,159
2020-07-01	2.75	2.75	2.75	2.75	1,726
2020-06-30	2.75	2.75	2.75	2.75	25,138
2020-06-29	2.75	2.95	2.75	2.75	435,651
2020-06-26	2.75	2.75	2.75	2.75	0
2020-06-25	2.75	2.75	2.75	2.75	0
2020-06-24	2.75	2.75	2.75	2.75	0
2020-06-23	2.75	2.75	2.75	2.75	288,189
2020-06-22	2.85	2.85	2.75	2.75	70,000
2020-06-19	2.85	2.85	2.85	2.85	10,450
2020-06-18	2.85	2.85	2.85	2.85	2,121,254
2020-06-17	2.85	2.85	2.85	2.85	35,672
2020-06-16	2.90	2.95	2.85	2.85	0
2020-06-15	2.95	2.95	2.90	2.90	0
2020-06-12	2.95	2.95	2.95	2.95	302,775
2020-06-11	2.95	2.95	2.95	2.95	60,000
2020-06-10	2.95	2.95	2.95	2.95	0
2020-06-09	2.95	2.95	2.70	2.95	0
2020-06-08	2.95	2.95	2.95	2.95	0
2020-06-05	2.95	2.95	2.95	2.95	40,550
2020-06-04	2.95	2.95	2.95	2.95	5,436
2020-06-03	2.95	2.95	2.95	2.95	282,959
2020-06-02	2.95	2.95	2.95	2.95	32,293
2020-06-01	2.95	2.95	2.95	2.95	30,010
2020-05-29	2.95	2.95	2.95	2.95	0
2020-05-28	2.95	2.95	2.95	2.95	0
2020-05-27	2.95	2.95	2.95	2.95	0
2020-05-26	2.95	2.95	2.95	2.95	30,000
2020-05-22	2.95	2.95	2.70	2.95	43,269
2020-05-21	2.95	2.95	2.95	2.95	30,000
2020-05-20	2.95	2.95	2.95	2.95	35,607
2020-05-19	2.95	2.95	2.95	2.95	0
2020-05-18	2.95	2.95	2.95	2.95	0
2020-05-15	2.95	2.95	2.95	2.95	0
2020-05-14	3.15	3.15	2.95	2.95	30,000
2020-05-13	3.25	3.25	3.00	3.15	20,751
2020-05-12	3.20	3.20	3.20	3.20	0
2020-05-11	3.20	3.20	3.20	3.20	13,223
2020-05-07	3.20	3.20	3.20	3.20	0
2020-05-06	3.20	3.20	3.20	3.20	0
2020-05-05	3.20	3.20	3.20	3.20	0
2020-05-04	3.20	3.20	3.20	3.20	2,000
2020-05-01	3.20	3.20	3.20	3.20	34,000
2020-04-30	3.20	3.20	3.20	3.20	227,810
2020-04-29	3.20	3.20	3.00	3.20	16,000
2020-04-28	3.20	3.20	3.20	3.20	18,000
2020-04-27	3.25	3.25	3.20	3.20	0
2020-04-24	3.25	3.25	3.25	3.25	399,740
2020-04-23	3.25	3.25	3.25	3.25	0
2020-04-22	3.25	3.25	3.25	3.25	30,000
2020-04-21	3.25	3.25	3.25	3.25	10,003
2020-04-20	3.50	3.50	3.35	3.35	112,677
2020-04-17	3.50	3.50	3.50	3.50	10,000
2020-04-16	3.50	3.50	3.50	3.50	0
2020-04-15	3.50	3.50	3.50	3.50	0
2020-04-14	3.50	3.50	3.50	3.50	24,105
2020-04-10	3.50	3.50	3.50	3.50	0
2020-04-09	3.50	3.50	3.50	3.50	330,339
2020-04-08	3.50	3.50	3.50	3.50	0
2020-04-07	3.50	3.50	3.50	3.45	32,500
2020-04-06	3.40	3.45	3.40	3.40	0
2020-04-03	3.45	3.45	3.45	3.45	0
2020-04-03	3.45	3.45	3.30	3.40	163,831
2020-04-02	3.45	3.45	3.45	3.45	841,362
2020-04-02	3.45	3.45	3.45	3.45	0
2020-04-01	3.45	3.45	3.45	3.45	1,050
2020-04-01	3.45	3.45	3.45	3.45	1,050
2020-03-31	3.45	3.45	3.45	3.45	65,941
2020-03-30	3.45	3.45	3.45	3.45	15,000
2020-03-27	3.50	3.50	3.45	3.50	34,923
2020-03-26	3.50	3.50	3.50	3.50	30,000
2020-03-25	3.45	3.50	3.45	3.45	306,500
2020-03-24	3.65	3.65	3.45	3.65	211,282
2020-03-23	3.85	3.85	3.70	3.90	0
2020-03-20	4.27	4.27	4.27	4.27	0
2020-03-19	4.27	4.27	4.27	4.27	0
2020-03-18	4.27	4.27	4.27	4.27	5,000
2020-03-17	4.27	4.27	4.27	4.27	659
2020-03-16	4.57	4.57	4.45	4.57	172,920
2020-03-13	4.57	4.57	4.57	4.57	5,141
2020-03-12	4.57	4.57	4.57	4.57	24,000
2020-03-11	4.57	4.57	4.57	4.57	20,000
2020-03-10	4.57	4.57	4.57	4.57	0
2020-03-09	4.57	4.57	4.57	4.57	70,836
2020-03-06	4.57	4.57	4.57	4.57	0
2020-03-05	4.57	4.57	4.57	4.57	0
2020-03-04	4.57	4.57	4.57	4.57	25,000
2020-03-03	4.57	4.57	4.57	4.57	0
2020-03-02	4.57	4.57	4.57	4.57	39,988
2020-02-28	4.57	4.57	4.57	4.57	0
2020-02-27	4.57	4.57	4.57	4.57	0
2020-02-26	4.57	4.57	4.57	4.57	108,000
2020-02-25	4.70	4.70	4.57	4.70	60,367
2020-02-24	4.70	4.70	4.70	4.70	10,329
2020-02-21	4.70	4.70	4.50	4.70	0
2020-02-20	4.85	4.85	4.70	4.70	14,463
2020-02-19	4.85	4.85	4.85	4.85	465,941
2020-02-18	4.85	4.85	4.85	4.85	7,050
2020-02-17	4.85	4.85	4.85	4.85	0
2020-02-14	4.85	4.85	4.85	4.85	12,585
2020-02-13	4.85	4.85	4.85	4.85	0
2020-02-12	4.85	4.85	4.85	4.85	800
2020-02-11	4.85	4.85	4.85	4.85	10,000
2020-02-10	4.85	4.85	4.85	4.85	3,000
2020-02-07	4.85	4.85	4.85	4.85	11,078
2020-02-06	4.85	4.85	4.85	4.85	4,565
2020-02-05	4.85	4.85	4.85	4.85	87,813
2020-02-04	4.35	4.85	4.35	4.85	244,148
2020-02-03	5.35	5.45	5.35	5.45	22,500
2020-01-31	5.35	5.35	5.35	5.35	10,257
2020-01-30	5.30	5.35	5.30	5.35	151,814
2020-01-29	5.30	5.30	5.30	5.30	18,680
2020-01-28	5.30	5.30	5.30	5.30	2,100
2020-01-27	5.40	5.40	5.30	5.30	44,883
2020-01-24	5.40	5.40	5.40	5.40	0
2020-01-23	5.40	5.40	5.40	5.40	57,889
2020-01-22	4.75	5.43	4.75	5.40	791,494
2020-01-21	4.65	4.75	4.65	4.75	154,000
2020-01-20	4.75	4.75	4.65	4.65	4,941
2020-01-17	4.75	4.75	4.75	4.75	0
2020-01-16	4.75	4.75	4.75	4.75	0
2020-01-15	4.75	4.75	4.75	4.75	7,126
2020-01-14	4.80	4.80	4.75	4.75	34,500
2020-01-13	4.80	4.80	4.80	4.80	23,076
2020-01-10	4.60	4.80	4.60	4.80	119,665
2020-01-09	4.60	4.60	4.60	4.60	0
2020-01-08	4.60	4.60	4.60	4.60	2,000
2020-01-07	4.60	4.60	4.60	4.60	84,902
2020-01-06	4.60	4.60	4.60	4.60	0
2020-01-03	4.60	4.60	4.60	4.60	53,694
2020-01-02	4.60	4.60	4.60	4.60	89,417
2020-01-01	4.60	4.60	4.60	4.60	0
2019-12-31	4.60	4.60	4.60	4.60	68,973
2019-12-30	4.60	4.60	4.60	4.60	23,526
2019-12-27	4.60	4.60	4.60	4.60	0
2019-12-25	4.60	4.60	4.60	4.60	0
2019-12-24	4.60	4.60	4.60	4.60	207,000
2019-12-23	4.60	4.60	4.60	4.60	3,000
2019-12-20	4.60	4.60	4.60	4.60	54,818
2019-12-19	4.45	4.60	4.45	4.60	158,591
2019-12-18	4.45	4.47	4.45	4.47	255,624
2019-12-17	4.45	4.45	4.45	4.45	32,902
2019-12-16	4.45	4.34	4.34	4.55	175,000
2019-12-13	4.45	4.45	4.45	4.45	0
2019-12-12	4.40	4.45	4.30	4.45	204,690
2019-12-11	4.40	4.40	4.40	4.40	119,580
2019-12-10	4.40	4.40	4.40	4.40	19,367
2019-12-09	4.45	4.45	4.40	4.40	10,000
2019-12-06	4.45	4.45	4.45	4.45	0
2019-12-05	4.45	4.45	4.45	4.45	34,183
2019-12-04	4.45	4.45	4.45	4.45	4,760
2019-12-03	4.70	4.70	4.45	4.45	65,000
2019-12-02	4.75	4.75	4.70	4.70	48,446
2019-11-29	4.90	4.90	4.75	4.75	16,739
2019-11-28	4.85	4.90	4.70	4.90	0
2019-11-27	4.85	4.85	4.85	4.85	24,401
2019-11-26	4.75	4.85	4.75	4.85	408,552
2019-11-25	4.90	4.90	4.85	4.85	36,358
2019-11-22	4.85	4.90	4.85	4.90	7,709
2019-11-21	4.85	4.85	4.85	4.85	300
2019-11-20	4.50	4.85	4.50	4.85	0
2019-11-19	4.85	4.85	4.85	4.85	152,000
2019-11-18	5.15	5.15	4.40	4.85	5,438
2019-11-15	5.00	5.15	5.00	5.15	368,770
2019-11-14	3.40	5.00	3.40	5.00	774,024
2019-11-13	3.15	3.40	3.15	3.40	158,002
2019-11-12	3.15	3.15	3.15	3.15	146,501
2019-11-11	2.70	3.15	2.70	3.15	299,235
2019-11-08	2.50	2.70	2.50	2.70	186,200
2019-11-07	2.40	2.50	2.00	2.50	335,000
2019-11-06	2.25	2.50	2.25	2.40	140,000
2019-11-05	2.25	2.25	2.25	2.25	45,000
2019-11-04	2.25	2.25	2.00	2.25	20,964
2019-11-01	2.25	2.25	2.25	2.25	450,000
2019-10-31	2.35	2.35	2.25	2.25	117,667
2019-10-30	2.35	2.35	2.35	2.35	320,848
2019-10-29	2.35	2.35	2.35	2.35	10,000
2019-10-28	2.35	2.35	2.35	2.35	29,854
2019-10-25	2.35	2.35	2.35	2.35	0
2019-10-24	2.35	2.35	2.35	2.35	12,359
2019-10-23	2.35	2.35	2.35	2.35	60,000
2019-10-22	2.35	2.35	2.35	2.35	0
2019-10-21	2.35	2.35	2.35	2.35	18,089
2019-10-18	2.30	2.35	2.30	2.35	0
2019-10-17	2.25	2.30	2.25	2.30	118,000
2019-10-16	2.25	2.25	2.25	2.25	50,518
2019-10-15	2.25	2.25	2.25	2.25	5,000
2019-10-14	2.25	2.35	2.20	2.25	156,368
2019-10-11	2.35	2.35	2.35	2.35	50,000
2019-10-10	2.35	2.35	2.35	2.35	0
2019-10-09	2.35	2.35	2.35	2.35	27,120
2019-10-08	2.35	2.35	2.35	2.35	0
2019-10-07	2.50	2.50	2.35	2.35	47,500
2019-10-04	2.50	2.50	2.50	2.50	0
2019-10-03	2.50	2.50	2.50	2.50	85,369
2019-10-02	2.50	2.50	2.50	2.50	2,000
2019-10-01	2.50	2.50	2.50	2.50	0
2019-09-30	2.50	2.50	2.50	2.50	0
2019-09-27	2.50	2.50	2.50	2.50	29,158
2019-09-26	2.50	2.50	2.50	2.50	57,846
2019-09-25	2.55	2.50	2.50	2.55	37,895
2019-09-24	2.55	2.55	2.55	2.55	15,362
2019-09-23	2.55	2.50	2.50	2.55	588,685
2019-09-20	2.55	2.55	2.30	2.55	205,900
2019-09-19	2.65	2.65	2.55	2.55	15,000
2019-09-18	2.65	2.65	2.40	2.65	216,250
2019-09-17	3.35	3.35	3.35	3.35	212,166
2019-09-16	3.35	3.35	3.35	3.35	0
2019-09-13	3.35	3.35	3.35	3.35	10,000
2019-09-12	3.35	3.35	3.35	3.35	0
2019-09-11	3.35	3.35	3.35	3.35	0
2019-09-10	3.40	3.40	3.35	3.35	23,418
2019-09-09	3.40	3.40	3.40	3.40	1,592,000
2019-09-06	3.40	3.40	3.40	3.40	30,442
2019-09-05	3.40	3.40	3.40	3.40	0
2019-09-04	3.40	3.40	3.40	3.40	4,350
2019-09-03	3.40	3.40	3.40	3.40	0
2019-09-02	3.40	3.40	3.40	3.40	0
2019-08-30	3.40	3.40	3.40	3.40	38,647
2019-08-29	3.40	3.40	3.40	3.40	40,851
2019-08-28	3.40	3.40	3.40	3.40	5,256
2019-08-27	3.40	3.40	3.40	3.40	0
2019-08-23	3.40	3.40	3.40	3.40	33,123
2019-08-22	3.40	3.40	3.40	3.40	0
2019-08-21	3.40	3.40	3.40	3.40	13,582
2019-08-20	3.40	3.40	3.40	3.40	0
2019-08-19	3.40	3.40	3.40	3.40	32,904
2019-08-16	3.40	3.40	3.30	3.40	73,656
2019-08-15	3.85	3.85	3.40	3.40	95,000
2019-08-14	4.00	4.00	3.85	3.85	100,000
2019-08-13	4.00	4.00	4.00	4.00	0
2019-08-12	4.00	4.00	4.00	4.00	22,184
2019-08-09	4.00	4.00	4.00	4.00	1,000
2019-08-08	4.00	4.00	4.00	4.00	6,000
2019-08-07	4.00	4.00	4.00	4.00	20,365
2019-08-06	4.00	4.00	4.00	4.00	47,885
2019-08-05	3.95	3.95	3.95	3.95	0
2019-08-02	4.00	4.00	3.70	3.95	20,569
2019-08-01	3.95	3.95	3.95	3.95	0
2019-07-31	3.95	3.95	3.95	3.95	62,804
2019-07-30	4.00	4.00	3.95	3.95	46,188
2019-07-29	4.00	4.00	4.00	4.00	89,569
2019-07-26	4.50	4.50	4.05	4.15	133,277
2019-07-25	4.50	4.50	4.00	4.50	20,900
2019-07-24	4.50	4.50	4.50	4.50	50,000
2019-07-23	4.50	4.50	4.50	4.50	0
2019-07-22	4.50	4.50	4.50	4.50	0
2019-07-19	4.50	4.50	4.50	4.50	17,023
2019-07-18	4.50	4.50	4.50	4.50	0
2019-07-17	4.50	4.50	4.50	4.50	1,992
2019-07-16	4.55	4.55	4.50	4.50	1,116,950
2019-07-15	4.55	4.55	4.55	4.55	26,750
2019-07-12	4.55	4.55	4.55	4.55	7,396
2019-07-11	4.55	4.55	4.55	4.55	7,698
2019-07-10	4.55	4.55	4.55	4.55	10,000
2019-07-09	4.55	4.55	4.55	4.55	1,555
2019-07-08	4.55	4.55	4.55	4.55	118,832
2019-07-05	4.55	4.55	4.55	4.55	38,000
2019-07-04	4.55	4.55	4.55	4.55	15,314
2019-07-03	4.55	4.55	4.55	4.55	12,941
2019-07-02	4.50	4.55	4.10	4.55	18,738
2019-07-01	4.55	4.55	4.55	4.55	36,843
2019-06-28	4.55	4.55	4.55	4.55	15,921
2019-06-27	4.75	4.75	4.55	4.75	26,596
2019-06-26	4.75	4.75	4.50	4.75	0
2019-06-25	4.75	4.80	4.80	4.75	2,447
2019-06-24	4.75	4.75	4.75	4.75	85,000
2019-06-21	4.75	4.80	4.80	4.75	132,619
2019-06-20	4.75	4.75	4.75	4.75	0
2019-06-19	4.75	4.75	4.75	4.75	0
2019-06-18	4.45	4.75	4.45	4.75	240,368
2019-06-17	4.40	4.45	4.40	4.45	7,527
2019-06-14	4.40	4.40	4.40	4.40	0
2019-06-13	4.40	4.40	4.10	4.40	97,306
2019-06-12	4.40	4.40	4.40	4.40	0
2019-06-11	4.40	4.40	4.40	4.40	0
2019-06-10	4.40	4.40	4.40	4.40	0
2019-06-07	4.40	4.40	4.40	4.40	0
2019-06-06	4.40	4.40	4.40	4.40	84,723
2019-06-05	4.40	4.40	4.40	4.40	0
2019-06-04	4.40	4.40	4.40	4.40	0
2019-06-03	4.40	4.40	4.40	4.40	0
2019-05-31	4.40	4.40	4.40	4.40	30,000
2019-05-30	4.40	4.40	4.10	4.40	148,106
2019-05-29	4.25	4.40	4.00	4.40	1,000
2019-05-28	4.85	4.85	4.25	4.25	99,932
2019-05-24	4.75	4.85	4.75	4.85	134,089
2019-05-23	4.75	4.75	4.75	4.75	19,451
2019-05-22	4.75	4.75	4.75	4.75	9,150
2019-05-21	4.75	4.75	4.75	4.75	11,666
2019-05-20	4.75	4.75	4.75	4.75	0
2019-05-17	4.80	4.80	4.75	4.75	0
2019-05-16	4.75	4.80	4.50	4.80	0
2019-05-15	4.75	4.75	4.75	4.75	0
2019-05-14	4.75	4.75	4.75	4.75	0
2019-05-13	4.75	4.75	4.75	4.75	13,715
2019-05-10	4.80	4.80	4.75	4.75	21,097
2019-05-09	4.75	4.80	4.75	4.80	0
2019-05-08	4.80	4.80	4.80	4.80	20,000
2019-05-07	4.75	4.80	4.75	4.80	0

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0