GLIZ.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-05-11	136.00	136.00	136.00	136.00	0
2021-05-10	136.00	136.00	136.00	136.00	0
2021-05-07	136.00	136.00	136.00	136.00	5,250
2021-05-06	136.00	136.00	136.00	136.00	0
2021-05-05	136.00	136.00	136.00	136.00	0
2021-05-04	136.00	136.00	136.00	136.00	0
2021-05-03	136.00	136.00	136.00	136.00	0
2021-04-30	136.00	136.00	136.00	136.00	0
2021-04-29	136.00	136.00	136.00	136.00	9,281
2021-04-28	136.00	136.00	136.00	136.00	0
2021-04-27	136.00	136.00	136.00	136.00	0
2021-04-26	136.00	136.00	131.00	136.00	1,676
2021-04-23	136.00	136.00	136.00	136.00	0
2021-04-22	136.00	136.00	136.00	136.00	0
2021-04-21	136.00	136.00	136.00	136.00	0
2021-04-20	136.00	136.00	136.00	136.00	0
2021-04-19	134.50	136.00	134.50	136.00	9,138
2021-04-16	134.50	134.50	134.50	134.50	0
2021-04-15	134.00	134.50	134.00	134.50	0
2021-04-14	134.00	134.00	134.00	134.00	0
2021-04-13	134.00	134.00	134.00	134.00	0
2021-04-12	134.00	134.00	134.00	134.00	0
2021-04-09	134.00	134.00	134.00	134.00	9,274
2021-04-08	134.00	134.00	131.00	134.00	0
2021-04-07	134.00	134.00	134.00	134.00	0
2021-04-06	134.00	134.00	134.00	134.00	0
2021-04-05	134.00	134.00	134.00	134.00	0
2021-04-02	134.00	134.00	134.00	134.00	0
2021-04-01	134.00	134.00	134.00	134.00	2,005
2021-03-31	133.00	133.00	133.00	133.00	1,000
2021-03-30	133.00	133.00	133.00	133.00	10,000
2021-03-29	133.00	133.00	133.00	133.00	0
2021-03-26	133.00	133.00	133.00	133.00	0
2021-03-25	133.00	133.00	133.00	133.00	0
2021-03-24	133.00	133.00	133.00	133.00	5
2021-03-23	133.00	133.00	133.00	133.00	10,000
2021-03-22	133.00	133.00	133.00	133.00	3,681
2021-03-19	131.00	132.00	131.00	132.00	41,250
2021-03-18	133.00	133.00	129.00	131.00	0
2021-03-17	130.50	131.00	130.50	131.00	35,000
2021-03-16	130.00	130.50	130.00	130.50	0
2021-03-15	130.00	130.00	130.00	130.00	0
2021-03-12	130.00	130.00	130.00	130.00	0
2021-03-11	130.00	130.00	130.00	130.00	0
2021-03-10	130.00	130.00	130.00	130.00	0
2021-03-09	130.00	130.00	130.00	130.00	0
2021-03-08	130.00	130.00	130.00	130.00	6,000
2021-03-05	127.00	128.00	128.00	130.00	6,735
2021-03-04	126.50	127.00	126.50	127.00	0
2021-03-03	126.50	126.50	126.50	126.50	0
2021-03-02	126.50	126.50	126.50	126.50	0
2021-03-01	126.50	126.50	126.50	126.50	12,940
2021-02-26	126.50	126.50	126.50	126.50	0
2021-02-25	126.50	126.50	126.50	126.50	0
2021-02-24	126.50	126.50	125.00	126.50	0
2021-02-23	126.50	126.50	125.00	126.50	0
2021-02-22	125.50	125.00	125.00	125.00	6,000
2021-02-19	125.50	125.50	125.50	125.50	0
2021-02-18	125.50	125.50	125.50	125.50	0
2021-02-17	125.00	125.50	125.00	125.50	0
2021-02-16	125.00	125.00	125.00	125.00	0
2021-02-15	125.00	125.00	125.00	125.00	625
2021-02-12	124.00	124.50	124.00	124.50	0
2021-02-11	123.00	124.00	123.00	124.00	0
2021-02-10	123.00	123.00	123.00	123.00	2,134
2021-02-09	124.50	124.50	121.00	123.00	15,000
2021-02-08	122.50	123.00	122.50	123.00	1,500
2021-02-05	122.50	122.50	122.50	122.50	0
2021-02-04	121.00	122.50	121.00	122.50	0
2021-02-03	121.00	121.00	121.00	121.00	0
2021-02-02	121.00	121.00	121.00	121.00	0
2021-02-01	121.00	121.00	121.00	121.00	36,878
2021-01-29	120.50	121.00	120.50	121.00	0
2021-01-28	120.50	120.50	120.50	120.50	15,000
2021-01-27	118.50	120.50	118.50	120.50	0
2021-01-26	118.50	118.50	118.50	118.50	0
2021-01-25	118.50	118.50	118.50	118.50	0
2021-01-22	118.50	118.00	118.00	118.50	3,204
2021-01-21	118.00	118.50	118.00	118.50	0
2021-01-20	118.00	118.00	118.00	118.00	75
2021-01-19	118.00	118.00	118.00	118.00	0
2021-01-18	117.50	118.00	117.50	118.00	0
2021-01-15	117.50	117.50	117.50	117.50	0
2021-01-14	117.00	117.50	117.00	117.50	0
2021-01-13	117.00	117.00	117.00	117.00	0
2021-01-12	118.00	118.00	118.00	117.00	15,500
2021-01-11	117.00	117.00	117.00	117.00	10,725
2021-01-08	116.00	117.00	116.00	117.00	0
2021-01-07	116.00	116.00	116.00	116.00	0
2021-01-06	116.00	116.00	116.00	116.00	1,697
2021-01-05	115.50	116.00	115.50	116.00	0
2021-01-04	115.50	115.50	115.50	115.50	10,000
2021-01-01	115.50	115.50	115.50	115.50	0
2020-12-31	115.00	115.50	115.00	115.50	25,000
2020-12-30	115.00	115.00	115.00	115.00	30,000
2020-12-29	115.00	115.00	115.00	115.00	0
2020-12-28	115.00	115.00	115.00	115.00	0
2020-12-25	115.00	115.00	115.00	115.00	0
2020-12-24	115.00	115.00	115.00	115.00	0
2020-12-23	115.00	115.00	115.00	115.00	0
2020-12-22	115.00	115.00	115.00	115.00	0
2020-12-21	115.00	115.00	115.00	115.00	1
2020-12-18	115.00	115.00	115.00	115.00	8,000
2020-12-17	115.00	115.00	115.00	115.00	20,000
2020-12-16	115.00	115.00	115.00	115.00	0
2020-12-15	114.50	115.00	114.50	115.00	50,000
2020-12-14	114.00	114.50	114.00	114.50	87,750
2020-12-11	114.00	114.00	114.00	114.00	0
2020-12-10	114.00	114.00	114.00	114.00	0
2020-12-09	114.00	114.00	114.00	114.00	0
2020-12-08	114.00	114.00	114.00	114.00	0
2020-12-07	113.50	114.00	113.50	114.00	30,014
2020-12-04	113.50	113.50	113.50	113.50	15,000
2020-12-03	113.50	113.50	113.50	113.50	0
2020-12-02	113.50	113.50	113.50	113.50	171,000
2020-12-01	111.00	113.50	111.00	113.50	8,746
2020-11-30	111.00	111.00	111.00	111.00	66,176
2020-11-27	111.00	111.00	111.00	111.00	5,190
2020-11-26	110.50	110.50	110.50	110.50	0
2020-11-25	110.50	109.00	109.00	109.00	103,580
2020-11-24	110.50	110.50	110.50	110.50	0
2020-11-23	110.50	110.50	110.50	110.50	0
2020-11-20	110.00	110.50	110.00	110.50	9,664
2020-11-19	110.00	110.00	110.00	110.00	601
2020-11-18	110.00	110.00	110.00	110.00	0
2020-11-17	109.00	110.00	109.00	110.00	31,824
2020-11-16	109.50	109.50	109.50	109.50	0
2020-11-13	109.50	109.50	109.50	109.50	0
2020-11-12	109.50	109.50	109.50	109.50	0
2020-11-11	109.50	109.50	109.50	109.50	0
2020-11-10	109.50	109.50	109.50	109.50	0
2020-11-09	109.50	109.50	109.50	109.50	0
2020-11-06	109.50	109.50	109.50	109.50	0
2020-11-05	109.50	109.50	109.50	109.50	0
2020-11-04	109.50	109.50	109.50	109.50	0
2020-11-03	109.50	109.50	109.50	109.50	9,054
2020-11-02	109.50	109.50	109.50	109.50	0
2020-10-30	109.50	109.50	109.50	109.50	0
2020-10-29	109.50	109.50	109.50	109.50	0
2020-10-28	109.50	109.50	109.50	109.50	0
2020-10-27	109.50	109.50	109.50	109.50	3,038
2020-10-26	109.50	109.50	109.50	109.50	0
2020-10-23	109.50	109.50	109.50	109.50	0
2020-10-22	109.50	109.50	109.50	109.50	0
2020-10-21	109.50	109.50	109.50	109.50	0
2020-10-20	109.50	109.50	109.50	109.50	0
2020-10-16	110.50	110.50	109.50	109.50	299,565
2020-10-15	110.50	110.50	110.50	110.50	148,005
2020-10-14	110.50	110.50	110.50	110.50	60,000
2020-10-13	110.50	110.50	110.50	110.50	0
2020-10-12	110.00	110.00	110.00	110.00	0
2020-10-09	110.00	110.00	110.00	110.00	0
2020-10-08	110.00	110.00	110.00	110.00	500
2020-10-07	110.00	110.00	110.00	110.00	12,684
2020-10-06	110.00	110.00	110.00	110.00	9,026
2020-10-05	110.00	110.00	110.00	110.00	0
2020-10-02	111.00	111.00	110.00	110.00	20,000
2020-10-01	111.00	111.00	111.00	111.00	0
2020-09-30	111.00	111.00	111.00	111.00	0
2020-09-29	111.00	111.00	111.00	111.00	0
2020-09-28	111.00	111.00	107.00	111.00	0
2020-09-25	111.00	111.00	111.00	111.00	0
2020-09-24	111.00	111.00	107.00	111.00	0
2020-09-23	111.00	111.00	111.00	111.00	0
2020-09-22	111.00	111.00	111.00	111.00	0
2020-09-21	111.00	111.00	111.00	111.00	0
2020-09-18	111.00	111.00	111.00	111.00	0
2020-09-17	111.00	111.00	111.00	111.00	0
2020-09-16	111.00	111.00	111.00	111.00	0
2020-09-15	111.00	111.00	111.00	111.00	0
2020-09-14	111.00	111.00	111.00	111.00	0
2020-09-11	111.00	111.00	111.00	111.00	0
2020-09-10	111.00	111.00	111.00	111.00	0
2020-09-09	111.00	111.00	111.00	111.00	0
2020-09-08	111.00	111.00	111.00	111.00	0
2020-09-07	111.00	111.00	111.00	111.00	471
2020-09-04	111.00	111.00	111.00	111.00	0
2020-09-03	111.00	111.00	111.00	111.00	0
2020-09-02	111.00	111.00	111.00	111.00	0
2020-09-01	111.00	110.00	110.00	111.00	3,991
2020-08-28	111.00	111.00	111.00	111.00	0
2020-08-27	111.00	111.00	111.00	111.00	0
2020-08-26	111.00	111.00	111.00	111.00	0
2020-08-25	111.00	111.00	111.00	111.00	0
2020-08-24	111.00	111.00	111.00	111.00	2,072
2020-08-21	111.00	111.00	111.00	111.00	0
2020-08-20	111.00	111.00	111.00	111.00	1,073
2020-08-19	111.00	111.00	111.00	111.00	0
2020-08-18	111.00	111.00	111.00	111.00	0
2020-08-17	111.00	111.00	111.00	111.00	0
2020-08-14	111.00	111.00	111.00	111.00	0
2020-08-13	111.00	111.00	111.00	111.00	0
2020-08-12	111.00	111.00	111.00	111.00	0
2020-08-11	111.00	111.00	111.00	111.00	0
2020-08-10	111.00	111.00	111.00	111.00	0
2020-08-07	111.00	111.00	111.00	111.00	235
2020-08-06	111.00	111.00	111.00	111.00	0
2020-08-05	111.00	111.00	111.00	111.00	0
2020-08-04	111.00	111.00	111.00	111.00	0
2020-08-03	111.00	111.00	111.00	111.00	270
2020-07-31	111.00	111.00	111.00	111.00	0
2020-07-30	111.00	111.00	107.00	111.00	1,636
2020-07-29	111.00	112.00	112.00	111.00	7,000
2020-07-28	111.00	111.00	111.00	111.00	3,272
2020-07-27	111.00	111.00	111.00	111.00	0
2020-07-24	111.00	111.00	111.00	111.00	0
2020-07-23	111.00	111.00	111.00	111.00	0
2020-07-22	111.00	111.00	111.00	111.00	0
2020-07-21	111.00	111.00	111.00	111.00	7,000
2020-07-20	111.00	111.00	111.00	111.00	0
2020-07-17	111.00	111.00	111.00	111.00	500
2020-07-16	111.00	111.00	111.00	111.00	0
2020-07-15	111.00	111.00	111.00	111.00	0
2020-07-14	111.00	111.00	111.00	111.00	0
2020-07-13	111.00	111.00	111.00	111.00	101
2020-07-10	111.00	111.00	111.00	111.00	1,006
2020-07-09	111.00	111.00	111.00	111.00	0
2020-07-08	111.00	111.00	111.00	111.00	0
2020-07-07	111.00	111.00	111.00	111.00	7,135
2020-07-06	111.00	111.00	111.00	111.00	0
2020-07-03	111.00	111.00	111.00	111.00	21,264
2020-07-02	111.00	111.00	111.00	111.00	0
2020-07-01	111.00	111.00	111.00	111.00	16,628
2020-06-30	111.00	111.00	111.00	111.00	10,000
2020-06-29	111.00	111.00	111.00	111.00	0
2020-06-26	111.00	111.00	111.00	111.00	0
2020-06-25	111.00	111.00	111.00	111.00	1,000
2020-06-24	111.00	111.00	111.00	111.00	0
2020-06-23	111.00	111.00	111.00	111.00	2,809
2020-06-22	111.00	111.00	111.00	111.00	0
2020-06-19	111.00	111.00	111.00	111.00	46,000
2020-06-18	111.00	111.00	111.00	111.00	0
2020-06-17	111.00	111.00	111.00	111.00	0
2020-06-16	111.00	111.00	111.00	111.00	0
2020-06-15	111.00	111.00	111.00	111.00	0
2020-06-12	111.00	111.00	111.00	111.00	1,393
2020-06-11	112.00	112.00	112.00	112.00	17,850
2020-06-10	112.00	112.00	112.00	112.00	0
2020-06-09	112.00	112.00	112.00	112.00	0
2020-06-08	112.00	112.00	112.00	112.00	0
2020-06-05	112.00	112.00	112.00	112.00	10,000
2020-06-04	112.00	112.00	112.00	112.00	0
2020-06-03	112.00	112.00	112.00	112.00	717
2020-06-02	112.00	112.00	112.00	112.00	0
2020-06-01	112.00	112.00	112.00	112.00	16,335
2020-05-29	112.00	112.00	112.00	112.00	7,500
2020-05-28	112.00	112.00	112.00	112.00	0
2020-05-27	112.00	112.00	112.00	112.00	0
2020-05-26	112.00	112.00	112.00	112.00	0
2020-05-22	112.00	112.00	107.00	112.00	741
2020-05-21	112.00	112.00	112.00	112.00	0
2020-05-20	112.00	112.00	112.00	112.00	0
2020-05-19	112.00	112.00	112.00	112.00	0
2020-05-18	112.00	112.00	112.00	112.00	0
2020-05-15	112.00	112.00	112.00	112.00	0
2020-05-14	112.00	112.00	112.00	112.00	0
2020-05-13	112.00	112.00	107.00	112.00	0
2020-05-12	112.00	112.00	112.00	112.00	25,380
2020-05-11	112.00	112.00	112.00	112.00	0
2020-05-07	112.00	112.00	112.00	112.00	10,000
2020-05-06	112.00	112.00	112.00	112.00	0
2020-05-05	112.00	112.00	112.00	112.00	10,000
2020-05-04	112.00	112.00	107.00	112.00	0
2020-05-01	112.00	112.00	112.00	112.00	0
2020-04-30	112.00	112.00	112.00	112.00	1,469
2020-04-29	112.00	112.00	112.00	112.00	0
2020-04-28	112.00	112.00	112.00	112.00	0
2020-04-27	112.00	112.00	112.00	112.00	0
2020-04-24	112.00	112.00	112.00	112.00	0
2020-04-23	112.00	112.00	112.00	112.00	0
2020-04-22	112.00	112.00	112.00	112.00	0
2020-04-21	112.00	112.00	112.00	112.00	0
2020-04-20	112.00	112.00	112.00	112.00	0
2020-04-17	112.00	112.00	112.00	112.00	0
2020-04-16	112.00	112.00	112.00	112.00	0
2020-04-15	115.00	115.00	115.00	115.00	36,375
2020-04-14	115.00	115.00	115.00	114.00	0
2020-04-10	114.00	114.00	114.00	114.00	0
2020-04-09	114.00	114.00	114.00	114.00	0
2020-04-08	116.50	116.50	115.00	115.00	2,308
2020-04-07	116.50	116.50	116.50	116.50	0
2020-04-06	116.50	116.50	116.50	116.50	0
2020-04-03	116.50	116.50	116.50	116.50	0
2020-04-03	116.50	116.50	116.50	116.50	4,220
2020-04-02	116.50	116.50	116.50	116.50	0
2020-04-02	116.50	116.50	116.50	116.50	0
2020-04-01	116.50	116.50	116.50	116.50	0
2020-04-01	116.50	116.50	116.50	117.50	0
2020-03-31	117.50	117.50	117.50	117.50	0
2020-03-30	117.50	117.50	117.50	117.50	0
2020-03-27	117.50	117.50	117.50	117.50	0
2020-03-26	117.50	117.50	117.50	117.50	0
2020-03-25	117.50	117.50	117.50	117.50	0
2020-03-24	117.50	117.50	115.00	117.50	0
2020-03-23	117.50	117.50	115.00	117.50	0
2020-03-20	117.50	117.50	117.50	117.50	0
2020-03-19	118.50	118.50	117.50	118.50	2,000
2020-03-18	120.00	120.00	120.00	120.00	0
2020-03-17	120.00	120.00	120.00	120.00	0
2020-03-16	120.00	120.00	120.00	120.00	0
2020-03-13	120.00	120.00	120.00	120.00	0
2020-03-12	120.00	120.00	120.00	120.00	3,072
2020-03-11	120.00	120.00	120.00	120.00	0
2020-03-10	120.00	120.00	120.00	120.00	0
2020-03-09	120.00	120.00	120.00	120.00	0
2020-03-06	120.00	120.00	120.00	120.00	2,815,414
2020-03-05	121.00	121.00	120.00	121.00	3,824
2020-03-04	121.00	121.00	121.00	121.00	0
2020-03-03	121.00	121.00	121.00	121.00	0
2020-03-02	121.00	121.00	121.00	121.00	0
2020-02-28	121.00	121.00	121.00	121.00	0
2020-02-27	121.00	121.00	121.00	121.00	0
2020-02-26	121.00	121.00	121.00	121.00	360
2020-02-25	121.00	121.00	121.00	121.00	2,661
2020-02-24	121.00	121.00	121.00	121.00	0
2020-02-21	121.00	121.00	121.00	121.00	0
2020-02-20	121.00	121.00	121.00	121.00	0
2020-02-19	121.00	121.00	121.00	121.00	0
2020-02-18	121.00	121.00	121.00	121.00	7,568
2020-02-17	121.00	121.00	121.00	121.00	0
2020-02-14	121.00	121.00	121.00	121.00	10,122
2020-02-13	121.00	121.00	121.00	121.00	0
2020-02-12	121.00	121.00	121.00	121.00	0
2020-02-11	121.00	121.00	121.00	121.00	0
2020-02-10	121.00	121.00	121.00	121.00	0
2020-02-07	121.00	121.00	121.00	121.00	9
2020-02-06	121.00	121.00	121.00	121.00	0
2020-02-05	121.00	121.00	121.00	121.00	0
2020-02-04	122.00	122.00	121.00	121.00	11,302
2020-02-03	122.00	122.00	122.00	122.00	0
2020-01-31	122.00	122.00	122.00	122.00	0
2020-01-30	122.00	122.00	122.00	122.00	0
2020-01-29	122.00	122.00	122.00	122.00	0
2020-01-28	122.00	122.00	122.00	122.00	0
2020-01-27	122.50	122.50	122.00	122.00	11,737
2020-01-24	122.50	122.50	122.50	122.50	0
2020-01-23	122.50	122.50	122.50	122.50	0
2020-01-22	122.50	122.50	122.50	122.50	0
2020-01-21	122.50	122.50	122.50	122.50	0
2020-01-20	122.50	122.50	122.50	122.50	0
2020-01-17	122.50	122.50	122.50	122.50	0
2020-01-16	122.50	122.50	122.50	122.50	0
2020-01-15	122.50	122.50	122.50	122.50	980
2020-01-14	122.50	122.50	122.50	122.50	0
2020-01-13	122.50	122.50	122.50	122.50	0
2020-01-10	122.50	122.50	122.50	122.50	9,966
2020-01-09	122.50	122.50	122.50	122.50	0
2020-01-08	122.50	122.50	122.50	122.50	1,000
2020-01-07	122.50	122.50	122.50	122.50	0
2020-01-06	122.50	122.50	122.50	122.50	0
2020-01-03	122.50	122.50	122.50	122.50	32
2020-01-02	122.50	122.50	122.50	122.50	4,146
2020-01-01	123.00	123.00	123.00	123.00	0
2019-12-31	123.00	123.00	123.00	123.00	1,000
2019-12-30	123.00	123.00	123.00	123.00	0
2019-12-27	123.00	123.00	123.00	123.00	0
2019-12-25	123.00	123.00	123.00	123.00	0
2019-12-24	123.00	123.00	123.00	123.00	0
2019-12-23	123.00	123.00	123.00	123.00	2,000
2019-12-20	123.00	123.00	123.00	123.00	0
2019-12-19	121.50	123.00	121.50	123.00	1,000
2019-12-18	121.50	121.50	121.50	121.50	0
2019-12-17	121.50	121.50	121.50	121.50	0
2019-12-16	121.50	121.50	121.50	121.50	5,522
2019-12-13	121.50	121.50	121.50	121.50	0
2019-12-12	121.50	121.50	121.50	121.50	0
2019-12-11	121.50	121.50	121.50	121.50	8,230
2019-12-10	121.50	121.50	121.50	121.50	0
2019-12-09	121.50	121.50	121.50	121.50	0
2019-12-06	121.50	121.50	121.50	121.50	0
2019-12-05	121.50	121.50	121.50	121.50	0
2019-12-04	121.50	121.50	121.50	121.50	400
2019-12-03	121.50	121.50	121.50	121.50	0
2019-12-02	121.50	121.50	121.50	121.50	80
2019-11-29	121.50	121.50	121.50	121.50	0
2019-11-28	121.50	121.50	120.00	121.50	0
2019-11-27	121.50	121.50	121.50	121.50	0
2019-11-26	121.50	121.50	121.50	121.50	4,893
2019-11-25	121.50	121.50	121.50	121.50	0
2019-11-22	121.50	121.50	121.50	121.50	0
2019-11-21	121.50	121.50	121.50	121.50	0
2019-11-20	121.50	121.50	120.00	121.50	0
2019-11-19	121.50	121.50	121.50	121.50	0
2019-11-18	121.50	121.50	121.50	121.50	7,400
2019-11-15	121.50	121.50	121.50	121.50	10,000
2019-11-14	121.50	121.50	121.50	121.50	0
2019-11-13	121.50	121.50	121.50	121.50	0
2019-11-12	121.50	121.50	121.50	121.50	5,727
2019-11-11	121.50	121.50	121.50	121.50	3,275
2019-11-08	121.50	121.50	121.50	121.50	1,625
2019-11-07	121.50	121.50	120.00	121.50	0
2019-11-06	121.50	121.50	121.50	121.50	0
2019-11-05	122.00	122.00	122.00	122.00	0
2019-11-04	122.00	122.00	120.00	122.00	0
2019-11-01	122.00	122.00	122.00	122.00	8,000
2019-10-31	122.00	122.00	122.00	122.00	685
2019-10-30	122.00	122.00	122.00	122.00	0
2019-10-29	122.00	122.00	122.00	122.00	2,500
2019-10-28	122.00	122.00	122.00	122.00	0
2019-10-25	122.00	122.00	122.00	122.00	0
2019-10-24	122.00	122.00	122.00	122.00	0
2019-10-23	122.00	122.00	122.00	122.00	32
2019-10-22	122.00	122.00	122.00	122.00	0
2019-10-21	122.00	122.00	122.00	122.00	23,073
2019-10-18	122.00	122.00	122.00	122.00	0
2019-10-17	122.00	122.00	122.00	122.00	0
2019-10-16	122.00	122.00	122.00	122.00	0
2019-10-15	122.00	122.00	122.00	122.00	0
2019-10-14	122.00	122.00	122.00	122.00	0
2019-10-11	122.00	122.00	122.00	122.00	0
2019-10-10	122.00	122.00	122.00	122.00	0
2019-10-09	122.00	122.00	122.00	122.00	0
2019-10-08	122.00	122.00	122.00	122.00	0
2019-10-07	122.00	122.00	122.00	122.00	4,203
2019-10-04	122.00	122.00	122.00	122.00	0
2019-10-03	122.00	122.00	122.00	122.00	0
2019-10-02	122.00	122.00	122.00	122.00	0
2019-10-01	122.00	122.00	122.00	122.00	0
2019-09-30	122.00	122.00	122.00	122.00	0
2019-09-27	122.00	122.00	122.00	122.00	0
2019-09-26	122.00	122.00	122.00	122.00	0
2019-09-25	122.00	122.00	122.00	122.00	0
2019-09-24	122.00	122.00	122.00	122.00	0
2019-09-23	122.00	122.00	122.00	122.00	0
2019-09-20	122.00	122.00	122.00	122.00	0
2019-09-19	122.00	122.00	122.00	122.00	0
2019-09-18	122.00	122.00	122.00	122.00	1,281
2019-09-17	122.00	122.00	122.00	122.00	0
2019-09-16	122.00	122.00	122.00	122.00	0
2019-09-13	122.00	122.00	122.00	122.00	0
2019-09-12	122.00	122.00	122.00	122.00	0
2019-09-11	122.00	122.00	122.00	122.00	0
2019-09-10	122.00	122.00	122.00	122.00	0
2019-09-09	122.00	122.00	122.00	122.00	0
2019-09-06	122.00	122.00	122.00	122.00	0
2019-09-05	122.00	122.00	122.00	122.00	0
2019-09-04	122.00	122.00	122.00	122.00	0
2019-09-03	122.00	122.00	122.00	122.00	0
2019-09-02	122.00	122.00	122.00	122.00	0
2019-08-30	122.00	122.00	122.00	122.00	0
2019-08-29	123.00	123.00	122.00	123.50	0
2019-08-28	123.50	123.50	123.50	123.50	0
2019-08-27	123.50	123.50	123.50	123.50	0
2019-08-23	123.50	123.50	123.50	123.00	0
2019-08-22	123.50	123.50	123.00	123.00	1,000
2019-08-21	123.50	123.50	123.50	123.50	18,200
2019-08-20	123.50	123.50	123.50	123.50	0
2019-08-19	122.00	122.50	122.00	122.50	31,100
2019-08-16	122.00	123.00	121.00	122.00	0
2019-08-15	122.00	122.00	122.00	122.00	0
2019-08-14	122.00	122.00	122.00	122.00	0
2019-08-13	122.00	122.00	122.00	122.00	0
2019-08-12	122.00	122.00	122.00	122.00	0
2019-08-09	122.00	122.00	122.00	122.00	0
2019-08-08	121.00	122.00	121.00	122.00	205,785
2019-08-07	121.00	121.00	121.00	121.00	0
2019-08-06	121.00	121.00	121.00	121.00	0
2019-08-05	121.00	121.00	121.00	121.00	0
2019-08-02	120.50	121.00	120.00	121.00	0
2019-08-01	121.00	121.00	121.00	121.00	6,000
2019-07-31	121.00	121.00	121.00	121.00	0
2019-07-30	121.00	121.00	121.00	121.00	0
2019-07-29	121.00	121.00	121.00	121.00	0
2019-07-26	119.50	121.00	119.50	121.00	2,000
2019-07-25	118.50	119.50	118.50	119.50	5,000
2019-07-24	119.50	119.50	119.50	119.50	0
2019-07-23	119.50	119.50	119.50	119.50	0
2019-07-22	119.50	119.50	119.50	119.50	0
2019-07-19	119.50	119.50	119.50	119.50	0
2019-07-18	119.50	119.50	119.50	119.50	0
2019-07-17	119.50	119.50	119.50	119.50	0
2019-07-16	119.50	119.50	119.50	119.50	0
2019-07-15	119.50	119.50	119.50	119.50	0
2019-07-12	119.50	119.50	119.50	119.50	0
2019-07-11	119.50	119.50	119.50	119.50	0
2019-07-10	119.50	119.50	119.50	119.50	0
2019-07-09	119.50	119.50	119.50	119.50	0
2019-07-08	119.50	119.50	119.50	119.50	0
2019-07-05	119.00	119.50	119.00	119.50	0
2019-07-04	119.00	119.00	119.00	119.00	0
2019-07-03	119.00	119.00	119.00	119.00	0
2019-07-02	118.50	119.00	118.00	119.00	0
2019-07-01	119.00	119.00	119.00	119.00	0
2019-06-28	119.00	119.00	119.00	119.00	0
2019-06-27	119.00	119.00	119.00	119.00	0
2019-06-26	119.00	119.00	119.00	119.00	0
2019-06-25	119.50	119.50	119.50	119.50	0
2019-06-24	119.50	119.50	119.50	119.50	100,000
2019-06-21	118.50	118.50	118.50	118.50	0
2019-06-20	118.50	118.50	118.50	118.50	0
2019-06-19	118.50	119.00	118.50	118.50	23,582
2019-06-18	118.50	118.50	118.50	118.50	20,515
2019-06-17	118.50	118.50	118.50	118.50	0
2019-06-14	118.50	118.50	118.50	118.50	0
2019-06-13	118.50	118.50	118.50	118.50	0
2019-06-12	118.50	118.50	118.50	118.50	1,500
2019-06-11	118.50	118.50	118.50	118.50	0
2019-06-10	118.50	118.50	118.50	118.50	0
2019-06-07	118.50	118.50	118.50	118.50	0
2019-06-06	118.50	118.50	118.50	118.50	0
2019-06-05	118.50	118.50	118.50	118.50	0
2019-06-04	118.50	118.50	118.50	118.50	0
2019-06-03	118.50	118.50	118.50	118.50	3,600
2019-05-31	118.50	118.50	118.50	118.50	0
2019-05-30	118.50	118.50	118.50	118.50	0
2019-05-29	118.50	118.50	118.50	118.50	0
2019-05-28	118.50	118.50	118.50	118.50	0
2019-05-24	118.50	118.50	118.50	118.50	0
2019-05-23	118.50	118.50	118.50	118.50	0
2019-05-22	118.50	118.50	118.50	118.50	0
2019-05-21	118.50	118.50	118.50	118.50	13,000
2019-05-20	118.50	118.50	118.50	118.50	0
2019-05-17	118.50	118.50	118.50	118.50	0
2019-05-16	117.50	118.50	117.00	118.50	0
2019-05-15	117.50	118.00	117.50	118.00	13,000
2019-05-14	117.50	117.50	117.50	117.50	0
2019-05-13	118.00	118.00	117.50	117.50	20,000
2019-05-10	118.00	118.00	118.00	118.00	0
2019-05-09	118.00	118.00	118.00	118.00	0
2019-05-08	118.00	118.00	118.00	118.00	0
2019-05-07	118.00	118.00	118.00	118.00	25,000
2019-05-03	118.00	118.00	118.00	118.00	0
2019-05-02	118.00	118.00	118.00	118.00	6,736
2019-05-01	118.00	118.00	118.00	118.00	0
2019-04-30	117.50	118.00	117.50	118.00	600,000

Share	Price	Change
Redx Pharma (REDX)	21.50	88.6%
Design Group (IGR)	157.50	29.63%
Cropper (J) (CRPR)	335.00	26.42%
Webis (WEB)	1.30	13.04%
Metals One (MET1)	1.40	11.11%

Share	Price	Change
Deltic Energy (DELT)	21.50	-44.16%
Churchill Mining Plc (CHL)	12.50	-39.9%
Essensys (ESYS)	15.50	-15.07%
Cloudcoco (CLCO)	0.65	-13.33%
Gunsynd (GUN)	0.15	-11.76%

Share	Price	Volume
Supply@me Cap (SYME)	0.027	293,731,468
Tower Resources (TRP)	0.02	49,000,959
Cap-xx (CPX)	0.0815	21,869,624
Bezant Res (BZT)	0.021	19,718,595
Byotrol (BYOT)	0.10	17,013,503