GRTB.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-06-30	3.34	3.34	3.34	3.34	0
2021-06-29	3.34	3.34	3.34	3.34	0
2021-06-28	3.34	3.34	3.34	3.34	0
2021-06-25	3.34	3.34	3.34	3.34	0
2021-06-24	3.34	3.34	3.34	3.34	0
2021-06-23	3.34	3.34	3.34	3.34	0
2021-06-22	3.34	3.34	3.34	3.34	0
2021-06-21	3.34	3.34	3.34	3.34	0
2021-06-18	3.34	3.34	3.34	3.34	0
2021-06-17	3.34	3.34	3.34	3.34	0
2021-06-16	3.34	3.34	3.34	3.34	7,688
2021-06-15	3.40	3.40	3.40	3.40	0
2021-06-14	3.42	3.42	3.40	3.40	33,889
2021-06-11	3.40	3.40	3.40	3.40	0
2021-06-10	3.40	3.40	3.40	3.40	10,000
2021-06-09	3.38	3.40	3.30	3.40	66,545
2021-06-08	3.38	3.38	3.38	3.38	1,000
2021-06-07	3.30	3.38	3.30	3.38	2,181
2021-06-04	3.40	3.40	3.40	3.40	6,515
2021-06-03	3.40	3.40	3.32	3.32	2,845
2021-06-02	3.48	3.48	3.48	3.48	0
2021-06-01	3.24	3.48	3.14	3.48	3,369
2021-05-31	3.30	3.30	3.30	3.30	0
2021-05-28	3.30	3.30	3.30	3.30	0
2021-05-27	3.46	3.46	3.30	3.30	17,409
2021-05-26	3.52	3.52	3.52	3.52	2,000
2021-05-25	3.52	3.52	3.50	3.52	8,270
2021-05-24	3.48	3.48	3.46	3.46	636
2021-05-21	3.56	3.56	3.56	3.56	5,000
2021-05-20	3.54	3.54	3.54	3.54	629
2021-05-19	3.54	3.54	3.54	3.54	600
2021-05-18	3.58	3.58	3.58	3.58	0
2021-05-17	3.58	3.58	3.58	3.58	625
2021-05-14	3.60	3.60	3.60	3.60	625
2021-05-13	3.50	3.50	3.50	3.50	1,161
2021-05-12	3.50	3.50	3.50	3.50	950
2021-05-11	3.50	3.50	3.50	3.50	50
2021-05-10	3.50	3.50	3.50	3.50	1,957
2021-05-07	3.52	3.54	3.52	3.54	1,360
2021-05-06	3.58	3.58	3.58	3.58	0
2021-05-05	3.58	3.58	3.58	3.58	2,108
2021-05-04	3.50	3.50	3.50	3.50	282
2021-05-03	3.40	3.40	3.40	3.40	0
2021-04-30	3.60	3.60	3.40	3.40	200,694
2021-04-29	3.64	3.64	3.64	3.64	550
2021-04-28	3.66	3.66	3.66	3.66	448
2021-04-27	3.64	3.64	3.64	3.64	0
2021-04-26	3.64	3.64	3.64	3.64	241
2021-04-23	3.64	3.64	3.64	3.64	0
2021-04-22	3.64	3.64	3.64	3.64	1
2021-04-21	3.60	3.60	3.60	3.60	0
2021-04-20	3.60	3.60	3.60	3.60	0
2021-04-19	3.66	3.66	3.60	3.60	1,386
2021-04-16	3.60	3.60	3.60	3.60	0
2021-04-15	3.60	3.60	3.60	3.60	2,000
2021-04-14	3.66	3.66	3.66	3.66	0
2021-04-13	3.66	3.66	3.66	3.66	270
2021-04-12	3.66	3.66	3.66	3.66	320
2021-04-09	3.62	3.62	3.62	3.62	950
2021-04-08	3.66	3.66	3.48	3.48	849
2021-04-07	3.90	3.90	3.90	3.90	100
2021-04-06	4.24	4.24	3.94	3.94	84,930
2021-04-05	4.10	4.10	4.10	4.10	0
2021-04-02	4.10	4.10	4.10	4.10	0
2021-04-01	4.00	4.10	4.00	4.10	502,750
2021-03-31	4.14	4.14	4.10	4.10	8,956
2021-03-30	4.14	4.14	4.14	4.14	515
2021-03-29	4.16	4.36	4.14	4.36	3,400
2021-03-26	4.34	4.34	4.34	4.34	250
2021-03-25	4.12	4.12	4.12	4.12	0
2021-03-24	4.10	4.12	4.10	4.12	5,343
2021-03-23	4.10	4.10	4.10	4.10	0
2021-03-22	4.10	4.10	4.10	4.10	0
2021-03-19	4.10	4.10	4.10	4.10	9,000
2021-03-18	4.00	4.00	4.00	4.00	0
2021-03-17	4.00	4.00	4.00	4.00	0
2021-03-16	3.96	4.00	3.96	4.00	2,200
2021-03-15	4.04	4.10	4.04	4.10	250
2021-03-12	4.10	4.10	4.10	4.10	315
2021-03-11	4.18	4.18	4.18	4.18	0
2021-03-10	4.18	4.18	4.18	4.18	0
2021-03-09	4.18	4.18	4.18	4.18	0
2021-03-08	4.18	4.18	4.18	4.18	0
2021-03-05	4.18	4.18	4.18	4.18	291
2021-03-04	4.18	4.18	4.18	4.18	161,799
2021-03-03	4.30	4.30	4.30	4.30	200
2021-03-02	3.98	4.30	3.98	4.30	23,948
2021-03-01	3.70	3.98	3.70	3.98	65,262
2021-02-26	3.80	3.80	3.80	3.80	0
2021-02-25	3.80	3.80	3.80	3.80	10,000
2021-02-24	3.80	3.80	3.66	3.66	3,000
2021-02-23	3.76	3.76	3.70	3.72	800
2021-02-22	3.80	3.80	3.80	3.80	0
2021-02-19	3.80	3.80	3.80	3.80	0
2021-02-18	3.80	3.80	3.80	3.80	0
2021-02-17	3.80	3.80	3.80	3.80	712
2021-02-16	3.80	3.80	3.80	3.80	0
2021-02-15	3.80	3.80	3.80	3.80	0
2021-02-12	3.80	3.80	3.80	3.80	0
2021-02-11	3.80	3.80	3.80	3.80	0
2021-02-10	3.74	3.80	3.74	3.80	1,681
2021-02-09	3.60	3.60	3.40	3.40	19,372
2021-02-08	3.58	3.60	3.58	3.60	40,000
2021-02-05	3.48	3.62	3.48	3.62	1,140
2021-02-04	3.42	3.48	3.42	3.48	1,918
2021-02-03	3.62	3.62	3.62	3.62	100
2021-02-02	3.50	3.50	3.50	3.50	4,843
2021-02-01	3.64	3.64	3.64	3.64	0
2021-01-29	3.64	3.64	3.64	3.64	1,177
2021-01-28	3.60	3.60	3.60	3.60	0
2021-01-27	3.60	3.60	3.60	3.60	0
2021-01-26	3.60	3.60	3.60	3.60	0
2021-01-25	3.60	3.60	3.60	3.60	0
2021-01-22	3.60	3.60	3.60	3.60	0
2021-01-21	3.60	3.60	3.60	3.60	2,620
2021-01-20	3.60	3.60	3.60	3.60	0
2021-01-19	3.60	3.60	3.60	3.60	800
2021-01-18	3.60	3.60	3.60	3.60	0
2021-01-15	3.60	3.60	3.60	3.60	201
2021-01-14	3.50	3.60	3.50	3.60	688
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	3.40	3.60	3.40	3.60	18,000
2021-01-08	3.50	3.50	3.50	3.50	0
2021-01-07	3.50	3.50	3.50	3.50	0
2021-01-06	3.40	3.50	3.40	3.50	22,593
2021-01-05	3.50	3.50	3.40	3.40	20,514
2021-01-04	3.50	3.50	3.50	3.50	0
2021-01-01	3.50	3.50	3.50	3.50	0
2020-12-31	3.50	3.50	3.50	3.50	0
2020-12-30	3.14	3.50	3.12	3.50	4,091
2020-12-29	3.48	3.48	3.48	3.48	0
2020-12-28	3.48	3.48	3.48	3.48	0
2020-12-25	3.48	3.48	3.48	3.48	0
2020-12-24	3.48	3.48	3.48	3.48	0
2020-12-23	3.48	3.48	3.48	3.48	0
2020-12-22	3.48	3.48	3.48	3.48	0
2020-12-21	3.48	3.48	3.48	3.48	0
2020-12-18	3.48	3.48	3.48	3.48	0
2020-12-17	3.48	3.48	3.48	3.48	0
2020-12-16	3.48	3.48	3.48	3.48	0
2020-12-15	3.48	3.48	3.48	3.48	0
2020-12-14	3.48	3.48	3.48	3.48	0
2020-12-11	3.48	3.48	3.48	3.48	0
2020-12-10	3.48	3.48	3.48	3.48	901
2020-12-09	3.20	3.20	3.20	3.20	0
2020-12-08	3.20	3.20	3.20	3.20	901
2020-12-07	3.20	3.20	3.20	3.20	0
2020-12-04	3.00	3.20	3.00	3.20	224,360
2020-12-03	3.20	3.20	3.20	3.20	0
2020-12-02	3.00	3.20	3.00	3.20	6,501
2020-12-01	2.98	3.00	2.98	3.00	965
2020-11-30	3.00	3.00	3.00	3.00	0
2020-11-27	3.00	3.00	3.00	3.00	30,000
2020-11-26	3.00	3.08	2.98	3.00	88,793
2020-11-25	3.00	3.00	3.00	3.00	16,000
2020-11-24	3.40	3.40	3.40	3.40	0
2020-11-23	3.32	3.50	3.08	3.40	17,353
2020-11-20	3.50	3.50	3.50	3.50	0
2020-11-19	3.50	3.50	3.50	3.50	0
2020-11-18	3.50	3.50	3.50	3.50	0
2020-11-17	3.28	3.50	3.28	3.50	8,392
2020-11-16	3.40	3.40	3.30	3.30	1,001
2020-11-13	3.36	3.50	3.10	3.10	7,583
2020-11-12	3.50	3.50	3.50	3.50	3,411
2020-11-11	2.74	2.80	2.74	2.76	157,000
2020-11-10	2.74	2.74	2.74	2.74	6,756
2020-11-09	2.80	2.80	2.80	2.80	675
2020-11-06	2.60	2.60	2.60	2.60	0
2020-11-05	2.60	2.60	2.60	2.60	0
2020-11-04	2.56	2.60	2.56	2.60	132,443
2020-11-03	2.58	2.60	2.58	2.60	26,000
2020-11-02	2.58	2.58	2.58	2.58	1,000
2020-10-30	2.60	2.60	2.60	2.60	0
2020-10-29	2.60	2.60	2.60	2.60	0
2020-10-28	2.60	2.60	2.60	2.60	588
2020-10-27	2.70	2.70	2.70	2.70	0
2020-10-26	2.70	2.70	2.70	2.70	3,000
2020-10-23	2.80	2.80	2.80	2.80	0
2020-10-22	2.80	2.80	2.80	2.80	10,130
2020-10-21	2.80	2.80	2.80	2.80	9,870
2020-10-20	2.80	2.80	2.80	2.80	0
2020-10-16	2.80	2.80	2.80	2.80	0
2020-10-15	2.80	2.80	2.80	2.80	0
2020-10-14	2.80	2.80	2.80	2.80	0
2020-10-13	2.80	2.80	2.80	2.80	0
2020-10-12	2.80	2.80	2.80	2.80	5,810
2020-10-09	2.80	2.80	2.80	2.80	15,000
2020-10-08	2.82	2.82	2.80	2.80	9,000
2020-10-07	2.80	2.80	2.80	2.80	11,330
2020-10-06	2.80	2.80	2.80	2.80	1,000
2020-10-05	2.60	2.60	2.60	2.60	102,840
2020-10-02	2.60	2.60	2.46	2.60	26,800
2020-10-01	2.60	2.60	2.60	2.60	500
2020-09-30	2.60	2.60	2.60	2.60	21,800
2020-09-29	2.70	2.70	2.70	2.70	0
2020-09-28	2.70	2.70	2.70	2.70	2,475
2020-09-25	2.66	2.66	2.66	2.66	0
2020-09-24	2.66	2.66	2.66	2.66	17,000
2020-09-23	2.74	2.74	2.74	2.74	0
2020-09-22	2.74	2.74	2.74	2.74	0
2020-09-21	2.74	2.74	2.74	2.74	540
2020-09-18	2.80	2.80	2.80	2.80	0
2020-09-17	2.80	2.80	2.80	2.80	0
2020-09-16	2.80	2.80	2.80	2.80	0
2020-09-15	2.80	2.80	2.80	2.80	0
2020-09-14	2.80	2.80	2.80	2.80	0
2020-09-11	2.80	2.80	2.80	2.80	0
2020-09-10	2.80	2.80	2.62	2.62	0
2020-09-09	2.80	2.80	2.62	2.62	0
2020-09-08	2.78	2.80	2.78	2.63	4,000
2020-09-07	2.68	2.68	2.64	2.64	926
2020-09-04	2.88	2.88	2.88	2.67	400
2020-09-03	2.52	2.90	2.52	2.61	349
2020-09-02	2.36	2.65	2.36	2.65	0
2020-09-01	2.36	2.36	2.36	2.62	8,206
2020-08-28	2.38	2.38	2.36	2.35	13,748
2020-08-27	2.38	2.44	2.38	2.40	5,124
2020-08-26	2.46	2.46	2.41	2.41	0
2020-08-25	2.46	2.46	2.46	2.40	406
2020-08-24	2.38	2.44	2.38	2.41	12,053
2020-08-21	2.44	2.46	2.44	2.42	1,380
2020-08-20	2.40	2.44	2.40	2.41	11,767
2020-08-19	2.40	2.50	2.40	2.40	2,733
2020-08-18	2.40	2.42	2.38	2.40	11,700
2020-08-17	2.40	2.50	2.40	2.39	10,798
2020-08-14	2.46	2.46	2.40	2.41	23,241
2020-08-13	2.50	2.54	2.48	2.47	57,528
2020-08-12	2.46	2.46	2.46	2.44	2,800
2020-08-11	2.46	2.46	2.46	2.43	19,131
2020-08-10	2.48	2.48	2.40	2.44	10,506
2020-08-07	2.46	2.46	2.46	2.40	6,800
2020-08-06	2.42	2.48	2.40	2.43	20,358
2020-08-05	2.44	2.50	2.40	2.45	10,600
2020-08-04	2.48	2.50	2.44	2.47	3,798
2020-08-03	2.50	2.50	2.42	2.47	8,135
2020-07-31	2.44	2.50	2.44	2.46	10,188
2020-07-30	2.50	2.50	2.44	2.47	6,666
2020-07-29	2.50	2.50	2.50	2.47	20,000
2020-07-28	2.50	2.50	2.47	2.47	21
2020-07-27	2.50	2.50	2.42	2.47	28,797
2020-07-24	2.50	2.50	2.50	2.45	239
2020-07-23	2.50	2.50	2.50	2.46	333
2020-07-22	2.52	2.52	2.52	2.48	2,602
2020-07-21	2.54	2.54	2.44	2.49	2,268
2020-07-20	2.50	2.50	2.40	2.54	11,357
2020-07-17	2.60	2.60	2.60	2.54	2,600
2020-07-16	2.58	2.58	2.40	2.44	12,929
2020-07-15	2.58	2.58	2.51	2.51	0
2020-07-14	2.58	2.58	2.51	2.51	0
2020-07-13	2.62	2.62	2.58	2.52	9,664
2020-07-10	2.64	2.64	2.52	2.69	2,653
2020-07-09	2.70	2.70	2.40	2.68	6,250
2020-07-08	2.86	2.86	2.64	2.76	32,050
2020-07-07	2.80	2.80	2.64	2.64	0
2020-07-06	2.80	2.80	2.65	2.65	0
2020-07-03	2.80	2.80	2.77	2.77	0
2020-07-02	2.78	2.80	2.52	2.62	963
2020-07-01	2.56	2.76	2.56	2.58	365
2020-06-30	2.50	2.74	2.50	2.65	1,278
2020-06-29	2.52	2.76	2.52	2.58	401
2020-06-26	2.80	2.80	2.75	2.75	0
2020-06-25	2.44	2.68	2.44	2.55	1,086
2020-06-24	2.70	2.70	2.70	2.78	6,239
2020-06-23	2.70	2.70	2.70	2.78	70
2020-06-22	2.72	2.90	2.72	2.82	229
2020-06-19	2.70	2.90	2.70	2.80	319
2020-06-18	2.72	2.92	2.72	2.81	1,755
2020-06-17	2.82	2.82	2.70	2.66	32,823
2020-06-16	2.92	2.92	2.66	2.66	0
2020-06-15	2.92	2.92	2.80	2.80	0
2020-06-12	2.90	2.92	2.68	2.80	1,145
2020-06-11	2.92	2.92	2.68	2.68	0
2020-06-10	2.92	2.92	2.68	2.68	0
2020-06-09	2.92	2.92	2.72	2.72	0
2020-06-08	2.92	2.92	2.92	2.81	500
2020-06-05	2.66	2.90	2.66	2.81	152
2020-06-04	2.92	2.92	2.72	2.81	533
2020-06-03	3.10	3.10	2.82	2.91	6,846
2020-06-01	2.80	2.80	2.80	2.95	10,000
2020-05-29	2.80	2.85	2.80	2.85	0
2020-05-28	2.60	2.80	2.60	2.85	34,450
2020-05-18	2.24	2.24	2.22	2.40	805
2020-05-15	2.22	2.30	2.22	2.26	1,157
2020-05-07	2.20	2.66	2.20	2.66	0
2020-05-06	2.32	2.32	2.20	2.72	28,099
2020-05-05	2.36	2.36	2.36	2.36	0
2020-05-04	2.40	2.40	2.34	2.38	9,806
2020-05-01	2.40	2.40	2.40	2.39	2,500
2020-04-30	2.44	2.44	2.44	2.43	3,150
2020-04-29	2.32	2.50	2.32	2.43	1,234
2020-04-28	2.44	2.44	2.44	2.27	370
2020-04-27	2.50	2.50	2.44	2.27	1,617
2020-04-24	2.50	2.50	2.44	2.41	7,460
2020-04-23	2.44	2.55	2.44	2.55	0
2020-04-22	2.60	2.60	2.44	2.40	672
2020-04-21	2.76	2.76	2.42	2.40	8,683
2020-04-20	2.82	2.82	2.72	2.72	0
2020-04-17	2.82	2.82	2.82	2.50	532
2020-04-16	2.80	2.80	2.78	2.94	12,617
2020-04-15	3.00	3.00	2.79	2.79	0
2020-04-14	2.50	3.00	2.50	2.51	7,413
2020-04-10	2.40	2.51	2.40	2.51	0
2020-04-09	2.40	2.51	2.40	2.51	0
2020-04-08	2.40	2.40	2.40	2.36	500
2020-04-07	2.58	2.60	2.40	2.32	2,233
2020-04-06	2.40	2.40	2.40	2.15	4,295
2020-04-03	1.93	1.93	1.93	2.14	11,504
2020-04-03	1.93	2.20	1.93	2.15	26,758
2020-04-02	2.14	2.20	2.14	2.14	27,976
2020-04-02	2.14	2.14	2.07	2.07	0
2020-04-01	2.14	2.14	2.14	2.14	0
2020-04-01	2.14	2.14	2.07	2.07	0
2020-03-31	2.16	2.16	2.14	2.14	2,682
2020-03-31	2.16	2.16	2.14	2.11	2,682
2020-03-30	2.08	2.24	2.08	2.14	17,114
2020-03-30	2.08	2.19	2.08	2.19	0
2020-03-28	2.00	2.08	2.00	2.08	0
2020-03-27	2.00	2.28	2.00	2.19	1,278
2020-03-26	2.20	2.20	2.04	2.18	7,652
2020-03-25	2.10	2.20	2.06	2.11	81,421
2020-03-24	2.16	2.16	2.10	2.15	8,381
2020-03-23	2.30	2.30	2.20	2.34	1,606
2020-03-20	2.10	2.10	2.10	2.31	33
2020-03-19	2.40	2.40	2.20	2.60	2,778
2020-03-18	2.70	2.70	2.70	2.65	1,150
2020-03-17	3.40	3.40	3.40	2.55	1
2020-03-16	2.50	2.70	2.50	2.50	82
2020-03-13	2.50	2.50	2.40	2.34	47,637
2020-03-11	2.70	2.80	2.70	2.65	54,870
2020-03-10	3.02	3.02	2.70	2.96	68,825
2020-03-09	3.50	3.50	3.50	3.43	3,194
2020-03-06	3.54	3.54	3.46	3.43	2,653
2020-03-05	3.40	3.40	3.40	3.74	100
2020-03-04	3.30	3.75	3.30	3.75	0
2020-03-03	3.30	3.30	3.29	3.29	0
2020-03-02	3.34	3.36	3.28	3.54	33,942
2020-02-28	3.88	3.88	3.59	3.59	0
2020-02-26	3.98	3.98	3.98	3.95	2,500
2020-02-21	4.20	4.20	4.10	4.10	0
2020-02-20	4.20	4.20	4.10	4.10	0
2020-02-19	4.20	4.20	4.20	3.71	3,143
2020-02-18	4.24	4.24	4.24	4.22	8,000
2020-02-17	4.24	4.24	4.24	4.22	2,000
2020-02-12	4.14	4.14	4.14	4.25	700
2020-02-11	4.24	4.24	4.24	4.19	118
2020-02-07	4.24	4.24	4.24	4.04	2,000
2020-02-06	4.24	4.24	4.24	4.13	7,904
2020-02-05	4.26	4.26	4.00	4.19	79,200
2020-02-04	4.24	4.24	4.24	4.22	1,441
2020-02-03	4.24	4.24	4.24	4.17	90,310
2020-01-29	4.24	4.24	4.24	4.42	27,649
2020-01-28	4.40	4.40	4.40	4.44	9,507
2020-01-27	4.40	4.40	4.40	4.32	73
2020-01-24	4.24	4.32	4.24	4.32	0
2020-01-23	4.24	4.34	4.24	4.34	0
2020-01-22	4.24	4.24	4.24	4.34	2,223
2020-01-21	4.34	4.37	4.34	4.37	0
2020-01-20	4.20	4.36	4.20	4.50	74,091
2020-01-17	4.18	4.30	4.18	4.30	0
2020-01-16	4.26	4.26	4.18	4.28	4,233
2020-01-15	4.38	4.38	4.16	4.08	3,776
2020-01-14	4.38	4.38	4.38	4.18	386
2020-01-13	4.58	4.58	4.40	4.30	4,305
2020-01-07	4.00	4.10	4.00	4.10	0
2020-01-06	4.00	4.12	4.00	4.12	0
2020-01-03	4.04	4.04	4.00	4.28	12,271
2020-01-02	4.46	4.46	4.22	4.22	0
2020-01-01	4.46	4.46	4.18	4.18	0
2019-12-31	4.46	4.46	4.18	4.18	0
2019-12-30	4.46	4.46	4.46	4.23	347
2019-12-27	4.48	4.48	4.24	4.24	0
2019-12-24	4.48	4.48	4.25	4.25	0
2019-12-23	4.48	4.48	4.25	4.25	0
2019-12-20	4.48	4.48	4.24	4.24	0
2019-12-19	4.48	4.48	4.48	4.24	7
2019-12-18	4.48	4.48	4.48	4.24	2
2019-12-17	4.48	4.48	4.00	4.22	10
2019-12-16	4.00	4.24	4.00	4.24	0
2019-12-13	4.00	4.24	4.00	4.24	0
2019-12-12	4.00	4.00	4.00	4.24	7,594
2019-12-11	4.00	4.02	4.00	4.02	0
2019-12-10	4.10	4.10	4.00	4.01	41,577
2019-12-09	4.10	4.10	4.10	4.06	6
2019-12-06	4.22	4.23	4.22	4.23	0
2019-12-05	4.38	4.38	4.02	4.20	15
2019-12-04	4.38	4.38	4.20	4.20	0
2019-12-03	4.38	4.38	4.20	4.20	0
2019-12-02	4.02	4.38	4.02	4.20	143,707
2019-11-29	4.28	4.28	4.28	4.14	129,200
2019-11-28	4.00	4.12	4.00	4.12	0
2019-11-27	3.72	4.02	3.72	3.86	131,859
2019-11-26	3.60	4.04	3.60	4.04	0
2019-11-25	4.38	4.38	3.60	3.95	2,101
2019-11-22	4.42	4.42	3.95	3.95	0
2019-11-21	4.42	4.42	4.15	4.15	0
2019-11-20	4.42	4.42	4.21	4.21	0
2019-11-19	4.42	4.42	4.16	4.16	0
2019-11-18	4.42	4.42	4.42	4.17	601
2019-11-15	4.42	4.42	4.17	4.17	0
2019-11-14	4.42	4.42	4.17	4.17	0
2019-11-13	4.44	4.44	4.42	4.23	6,800
2019-11-12	4.46	4.52	4.44	4.18	48,900
2019-11-11	4.48	4.48	4.46	3.99	336
2019-11-08	4.38	4.38	4.38	4.10	56
2019-11-07	4.18	4.18	4.18	4.25	42
2019-11-06	4.20	4.20	4.00	3.82	454
2019-11-05	4.20	4.20	4.20	4.15	143
2019-11-04	4.50	4.50	3.95	3.95	0
2019-11-01	4.50	4.50	4.01	4.01	0
2019-10-31	4.50	4.50	3.88	3.88	0
2019-10-30	3.82	3.82	3.60	4.00	1,329
2019-10-29	3.82	3.82	3.82	3.69	937
2019-10-28	3.82	3.82	3.82	3.69	452
2019-10-25	3.82	3.82	3.82	3.73	649
2019-10-24	3.82	4.07	3.82	4.07	0
2019-10-23	3.82	3.82	3.82	3.73	4,123
2019-10-22	3.84	3.84	3.71	3.71	0
2019-10-21	3.84	4.04	3.84	4.04	0
2019-10-18	3.84	3.84	3.80	3.80	0
2019-10-17	3.84	4.16	3.84	4.16	0
2019-10-16	3.84	4.03	3.84	4.03	0
2019-10-15	3.84	3.84	3.84	3.83	150
2019-10-14	3.82	3.83	3.82	3.83	0
2019-10-11	3.82	3.82	3.82	3.74	20,065
2019-10-10	3.82	3.82	3.70	3.70	0
2019-10-09	3.82	3.82	3.70	3.70	0
2019-10-08	3.60	3.86	3.60	3.70	4,742
2019-10-07	3.54	3.83	3.54	3.83	0
2019-10-04	3.54	3.61	3.54	3.61	0
2019-10-03	3.54	3.61	3.54	3.61	0
2019-10-02	3.54	3.61	3.54	3.61	0
2019-10-01	3.54	3.54	3.54	3.61	5,710
2019-09-30	3.54	3.54	3.54	3.61	250
2019-09-27	3.60	3.64	3.42	3.66	127,405
2019-09-26	3.60	3.68	3.56	3.62	46,075
2019-09-25	3.80	3.80	3.70	3.75	4,355
2019-09-24	3.68	3.80	3.68	3.75	1,220
2019-09-23	3.86	3.86	3.80	3.75	1,101
2019-09-20	3.88	3.88	3.88	3.80	604
2019-09-19	3.72	3.82	3.72	3.90	25,378
2019-09-18	3.80	3.88	3.80	3.74	7,672
2019-09-17	3.76	3.76	3.75	3.75	0
2019-09-16	3.76	3.76	3.76	3.72	10,650
2019-09-13	3.74	3.74	3.70	3.67	11,000
2019-09-12	3.70	3.70	3.70	3.66	12,500
2019-09-11	3.68	3.70	3.68	3.64	11,000
2019-09-10	3.64	3.64	3.60	3.60	17,000
2019-09-09	3.54	3.54	3.54	3.55	6,000
2019-09-06	3.60	3.66	3.58	3.52	5,082
2019-09-05	3.64	3.64	3.60	3.62	23,929
2019-09-04	3.58	3.60	3.58	3.56	9,325
2019-09-03	3.68	3.68	3.64	3.63	13,046
2019-09-02	3.76	3.76	3.74	3.77	1,532
2019-08-30	3.74	3.74	3.70	3.80	6,250
2019-08-29	3.90	3.90	3.90	3.79	1,334
2019-08-28	3.86	3.86	3.86	3.79	4
2019-08-27	4.06	4.06	3.74	3.74	0
2019-08-23	3.80	3.80	3.74	3.74	0
2019-08-22	3.80	3.80	3.80	3.74	4,000
2019-08-21	3.78	3.78	3.78	3.74	4,300
2019-08-20	3.78	3.78	3.77	3.77	0
2019-08-19	3.78	3.78	3.78	3.74	669
2019-08-16	3.66	3.66	3.66	3.72	6,170
2019-08-15	3.66	3.66	3.66	3.72	514
2019-08-14	3.78	3.78	3.74	3.74	0
2019-08-13	3.78	3.78	3.72	3.72	0
2019-08-12	3.76	3.78	3.76	3.72	5,400
2019-08-09	3.74	3.74	3.73	3.73	0
2019-08-08	3.76	3.78	3.70	3.73	26,180
2019-08-07	3.80	3.80	3.78	3.78	0
2019-08-06	3.80	3.80	3.80	3.78	2,800
2019-08-05	3.76	3.97	3.76	3.97	0
2019-08-02	3.76	3.76	3.76	3.97	4,581
2019-08-01	3.80	3.80	3.78	3.78	27,305
2019-07-31	3.90	3.90	3.80	3.70	23,430
2019-07-30	3.98	3.98	3.90	3.89	23,262
2019-07-29	4.00	4.00	4.00	3.94	695
2019-07-26	4.00	4.00	3.90	3.90	0
2019-07-25	4.02	4.02	3.98	3.91	40,499
2019-07-24	4.00	4.01	4.00	4.01	0
2019-07-23	4.00	4.00	4.00	3.99	2,576
2019-07-22	3.82	3.93	3.82	3.93	0
2019-07-19	3.82	3.98	3.82	3.98	0
2019-07-18	3.82	3.89	3.82	3.89	0
2019-07-17	3.88	3.88	3.82	3.92	33,610
2019-07-16	3.98	3.98	3.92	3.92	0
2019-07-15	3.98	3.98	3.93	3.93	0
2019-07-12	3.98	3.98	3.94	3.81	31,950
2019-07-11	3.92	3.92	3.92	3.92	2,000
2019-07-10	3.92	3.92	3.92	3.89	10,280
2019-07-09	3.98	4.00	3.90	3.87	38,490
2019-07-08	4.10	4.10	4.00	3.99	22,541
2019-07-05	4.10	4.10	4.10	4.07	2,547
2019-07-04	4.14	4.14	4.10	4.10	8,000
2019-07-03	4.18	4.18	4.14	4.21	7,410
2019-07-02	4.16	4.28	4.16	4.22	1,472
2019-07-01	4.20	4.20	4.20	4.24	153,830
2019-06-28	4.12	4.20	4.12	4.15	4,512
2019-06-27	4.20	4.20	4.20	4.17	590
2019-06-26	4.18	4.20	4.18	4.13	5,000
2019-06-25	4.28	4.28	4.18	4.13	15,321
2019-06-24	4.28	4.28	4.24	4.24	0
2019-06-21	4.28	4.28	4.22	4.22	0
2019-06-20	4.28	4.28	4.28	4.22	119
2019-06-19	4.16	4.21	4.16	4.21	0
2019-06-18	4.16	4.24	4.16	4.24	0
2019-06-17	4.22	4.22	4.16	4.23	5,000
2019-06-14	4.24	4.24	4.24	4.24	0
2019-06-13	4.12	4.24	4.12	4.19	857
2019-06-12	4.24	4.24	4.24	4.18	653
2019-06-11	4.14	4.24	4.12	4.17	96,887
2019-06-10	4.24	4.24	4.10	4.17	13,503
2019-06-07	4.26	4.26	4.26	4.16	1,000
2019-06-06	4.00	4.16	4.00	4.16	0
2019-06-05	4.00	4.00	4.00	4.15	53,442
2019-06-04	4.10	4.10	3.90	4.20	36,000
2019-06-03	4.16	4.16	4.16	4.21	5,000
2019-05-31	4.28	4.28	4.28	4.20	162
2019-05-30	4.30	4.30	4.20	4.20	0
2019-05-29	4.30	4.30	4.30	4.21	1,600
2019-05-28	4.28	4.28	4.28	4.20	1,847
2019-05-24	4.22	4.22	4.20	4.15	49,963
2019-05-23	4.44	4.44	4.26	4.26	0
2019-05-22	4.44	4.44	4.44	4.33	500
2019-05-21	4.22	4.39	4.22	4.39	0
2019-05-20	4.26	4.26	4.22	4.26	24,788
2019-05-17	4.40	4.40	4.40	4.33	500
2019-05-16	4.26	4.30	4.26	4.30	0
2019-05-15	4.26	4.35	4.26	4.35	0
2019-05-14	4.24	4.26	4.24	4.33	12,066
2019-05-13	4.50	4.50	4.32	4.32	0
2019-05-10	4.50	4.50	4.23	4.23	0
2019-05-09	4.50	4.50	4.50	4.40	2,100
2019-05-08	4.50	4.50	4.40	4.40	0
2019-05-07	4.50	4.50	4.50	4.40	1,500
2019-05-03	4.50	4.50	4.50	4.45	1,000

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