HAST.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-11-30	272.00	272.00	272.00	272.00	0
2020-11-27	278.00	284.00	270.00	272.00	326,064
2020-11-26	280.00	280.00	276.00	278.00	97,501
2020-11-25	282.00	282.00	272.00	278.00	200,372
2020-11-24	282.00	284.00	280.00	282.00	61,210
2020-11-23	284.00	286.00	284.00	284.00	15,535
2020-11-20	288.00	288.00	282.00	284.00	61,957
2020-11-19	282.00	282.00	282.00	283.00	52,933
2020-11-18	286.00	286.00	284.00	285.00	164,880
2020-11-17	290.00	290.00	274.00	282.00	162,293
2020-11-16	300.00	300.00	288.00	288.00	165,874
2020-11-13	294.00	294.00	294.00	295.00	11,454
2020-11-12	296.00	302.00	296.00	295.00	331,809
2020-11-11	296.00	296.00	294.00	294.00	105,770
2020-11-10	298.00	302.00	296.00	298.00	56,849
2020-11-09	300.00	310.00	298.00	299.00	78,766
2020-11-06	298.00	298.00	292.00	294.00	35,126
2020-11-05	298.00	300.00	290.00	300.00	48,642
2020-11-04	292.00	298.00	292.00	292.00	15,518
2020-11-03	290.00	294.00	286.00	292.00	23,379
2020-11-02	284.00	284.00	284.00	284.00	15,008
2020-10-30	286.00	286.00	285.00	285.00	0
2020-10-29	284.00	284.00	284.00	286.00	2,988
2020-10-28	286.00	286.00	284.00	285.00	5,377
2020-10-27	286.00	286.00	286.00	287.00	79,768
2020-10-26	287.00	287.00	287.00	287.00	2,664
2020-10-23	286.00	286.00	286.00	287.00	5,704
2020-10-22	288.00	288.00	287.00	287.00	0
2020-10-21	288.00	288.00	288.00	288.00	13,113
2020-10-20	288.00	288.00	288.00	288.00	757
2020-10-16	288.00	288.00	288.00	288.00	10,270
2020-10-15	290.00	290.00	288.00	288.00	7,906
2020-10-14	290.00	290.00	290.00	290.00	23,400
2020-10-13	288.00	288.00	288.00	290.00	17,629
2020-10-12	294.00	294.00	294.00	291.00	3,799
2020-10-09	294.00	294.00	288.00	288.00	30,045
2020-10-08	294.00	294.00	292.00	291.00	11,705
2020-10-07	284.00	284.00	284.00	287.00	9,527
2020-10-06	286.00	287.00	286.00	287.00	29,802
2020-10-05	287.00	287.00	286.00	286.00	43
2020-10-02	290.00	290.00	290.00	287.00	2,054
2020-10-01	283.00	284.00	283.00	284.00	0
2020-09-30	282.00	282.00	282.00	283.00	2,278
2020-09-29	282.00	282.00	282.00	283.00	1,635
2020-09-28	288.00	288.00	284.00	283.00	11,436
2020-09-25	282.00	282.00	282.00	282.00	2,713
2020-09-24	288.00	288.00	282.00	283.00	47,808
2020-09-23	290.00	290.00	290.00	291.00	2,750
2020-09-22	286.00	286.00	286.00	286.00	28,969
2020-09-21	298.00	298.00	286.00	288.00	70,461
2020-09-18	290.00	292.00	288.00	288.00	32,830
2020-09-17	284.00	284.00	284.00	284.00	7,702
2020-09-16	283.00	283.00	283.00	283.00	4,801
2020-09-15	284.00	284.00	283.00	283.00	3,406
2020-09-14	284.00	284.00	284.00	284.00	356
2020-09-11	282.00	282.00	282.00	284.00	11,370
2020-09-10	283.00	283.00	283.00	283.00	4,320
2020-09-09	284.00	284.00	283.00	283.00	38
2020-09-08	282.00	284.00	282.00	284.00	0
2020-09-07	282.00	282.00	282.00	284.00	11,405
2020-09-04	282.00	282.00	282.00	283.00	4,982
2020-09-03	284.00	284.00	282.00	284.00	25,043
2020-09-02	284.00	288.00	282.00	283.00	25,211
2020-09-01	284.00	284.00	282.00	283.00	11,988
2020-08-28	284.00	284.00	282.00	283.00	24,790
2020-08-27	282.00	283.00	282.00	283.00	2,717
2020-08-26	282.00	282.00	282.00	282.00	53
2020-08-25	284.00	284.00	284.00	282.00	51,591
2020-08-24	280.00	280.00	280.00	282.00	6,991
2020-08-21	280.00	280.00	280.00	281.00	11,885
2020-08-20	280.00	281.00	280.00	281.00	0
2020-08-19	280.00	280.00	280.00	281.00	7,579
2020-08-18	284.00	284.00	280.00	281.00	30,828
2020-08-17	282.00	282.00	280.00	281.00	11,010
2020-08-14	280.00	280.00	280.00	281.00	5,956
2020-08-13	281.00	282.00	281.00	282.00	1,706
2020-08-12	280.00	280.00	280.00	281.00	10,109
2020-08-11	282.00	282.00	280.00	282.00	28,502
2020-08-10	282.00	282.00	280.00	281.00	22,427
2020-08-07	284.00	284.00	284.00	283.00	9,351
2020-08-06	278.00	284.00	274.00	283.00	15,917
2020-08-05	284.00	284.00	282.00	284.00	39,851
2020-08-04	284.00	284.00	284.00	285.00	26,064
2020-08-03	290.00	290.00	284.00	286.00	49,906
2020-07-31	282.00	282.00	282.00	287.00	11,304
2020-07-30	288.00	288.00	288.00	288.00	341
2020-07-29	282.00	288.00	282.00	288.00	1,000
2020-07-28	282.00	296.00	282.00	287.00	28,306
2020-07-27	282.00	282.00	280.00	288.00	22,783
2020-07-24	284.00	284.00	282.00	284.00	11,281
2020-07-23	284.00	286.00	284.00	289.00	70,502
2020-07-22	284.00	289.00	284.00	289.00	1,728
2020-07-21	286.00	286.00	284.00	289.00	12,592
2020-07-20	284.00	288.00	284.00	288.00	675
2020-07-17	286.00	286.00	284.00	288.00	16,212
2020-07-16	288.00	288.00	286.00	288.00	20,000
2020-07-15	292.00	292.00	284.00	288.00	24,213
2020-07-14	286.00	288.00	284.00	288.00	7,068
2020-07-13	286.00	286.00	284.00	286.00	41,284
2020-07-10	292.00	294.00	284.00	286.00	25,988
2020-07-09	284.00	284.00	284.00	286.00	50,012
2020-07-08	292.00	292.00	286.00	290.00	8,876
2020-07-07	286.00	288.00	284.00	290.00	52,551
2020-07-06	286.00	294.00	284.00	288.00	28,132
2020-07-03	278.00	284.00	278.00	284.00	20,126
2020-07-02	284.00	284.00	276.00	281.00	9,395
2020-07-01	284.00	284.00	276.00	281.00	12,507
2020-06-30	284.00	284.00	276.00	280.00	10,006
2020-06-29	274.00	284.00	274.00	282.00	42,365
2020-06-26	278.00	278.00	278.00	279.00	7,833
2020-06-25	274.00	274.00	274.00	280.00	15,805
2020-06-24	278.00	278.00	276.00	281.00	22,428
2020-06-23	278.00	278.00	278.00	281.00	20,367
2020-06-22	278.00	278.00	278.00	281.00	7,519
2020-06-19	280.00	284.00	278.00	279.00	25,108
2020-06-18	274.00	274.00	272.00	277.00	10,325
2020-06-17	274.00	277.00	274.00	277.00	32,699
2020-06-16	274.00	276.00	274.00	277.00	32,876
2020-06-15	274.00	276.00	266.00	270.00	38,570
2020-06-12	272.00	276.00	268.00	271.00	47,555
2020-06-11	274.00	274.00	272.00	276.00	22,901
2020-06-10	284.00	284.00	276.00	278.00	16,638
2020-06-09	282.00	284.00	276.00	281.00	13,338
2020-06-08	276.00	284.00	276.00	284.00	32,403
2020-06-05	272.00	276.00	272.00	274.00	10,959
2020-06-04	268.00	270.00	268.00	271.00	14,781
2020-06-03	274.00	274.00	268.00	270.00	19,770
2020-06-02	266.00	272.00	266.00	270.00	47,589
2020-06-01	266.00	266.00	266.00	269.00	27,840
2020-05-29	269.00	269.00	269.00	269.00	2,702
2020-05-28	270.00	270.00	270.00	269.00	12,140
2020-05-27	268.00	268.00	264.00	270.00	44,688
2020-05-26	264.00	276.00	264.00	270.00	34,681
2020-05-22	262.00	264.00	262.00	259.00	43,490
2020-05-21	256.00	264.00	256.00	259.00	19,544
2020-05-20	256.00	256.00	256.00	254.00	590
2020-05-19	256.00	256.00	252.00	254.00	44,086
2020-05-18	250.00	262.00	250.00	247.00	67,330
2020-05-15	240.00	247.00	240.00	247.00	432
2020-05-14	244.00	244.00	240.00	242.00	92,243
2020-05-13	250.00	250.00	244.00	247.00	26,084
2020-05-12	244.00	248.00	244.00	247.00	39,743
2020-05-11	242.00	246.00	242.00	247.00	18,214
2020-05-07	240.00	242.00	240.00	240.00	37,495
2020-05-06	242.00	244.00	242.00	242.00	38,230
2020-05-05	246.00	250.00	244.00	247.00	42,769
2020-05-04	242.00	246.00	240.00	244.00	10,009
2020-05-01	242.00	242.00	242.00	244.00	7,109
2020-04-30	244.00	244.00	242.00	245.00	31,329
2020-04-29	248.00	248.00	248.00	245.00	12,117
2020-04-28	242.00	246.00	240.00	239.00	22,051
2020-04-27	238.00	238.00	236.00	239.00	40,818
2020-04-24	238.00	238.00	238.00	235.00	1,828
2020-04-23	232.00	236.00	232.00	235.00	30,625
2020-04-22	230.00	233.00	230.00	233.00	18,462
2020-04-21	232.00	232.00	230.00	233.00	32,471
2020-04-20	232.00	236.00	232.00	234.00	8,866
2020-04-17	232.00	236.00	232.00	234.00	89,859
2020-04-16	234.00	234.00	232.00	234.00	37,820
2020-04-15	236.00	240.00	234.00	235.00	44,339
2020-04-14	244.00	248.00	240.00	246.00	32,695
2020-04-10	240.00	246.00	240.00	246.00	0
2020-04-09	240.00	248.00	240.00	246.00	33,435
2020-04-08	232.00	236.00	232.00	237.00	20,049
2020-04-07	226.00	234.00	226.00	214.00	36,638
2020-04-06	212.00	212.00	212.00	206.00	22,745
2020-04-03	206.00	206.00	206.00	206.00	30,267
2020-04-03	206.00	206.00	206.00	206.00	104,467
2020-04-02	204.00	208.00	204.00	206.00	55,492
2020-04-02	208.00	211.00	208.00	211.00	36,492
2020-04-01	210.00	210.00	208.00	208.00	50,579
2020-04-01	210.00	210.00	210.00	210.00	28,996
2020-03-31	208.00	210.00	208.00	204.00	60,618
2020-03-30	195.00	207.00	195.00	192.50	56,082
2020-03-27	192.50	192.50	192.50	192.50	26,815
2020-03-26	180.00	184.00	180.00	182.75	8,001
2020-03-25	182.50	186.00	179.50	177.75	89,218
2020-03-24	175.50	175.50	170.00	178.25	119,784
2020-03-23	190.00	190.00	174.00	193.50	292,099
2020-03-20	218.00	220.50	218.00	220.50	111,000
2020-03-19	226.50	226.50	226.50	226.50	10,000
2020-03-18	241.00	241.00	235.00	246.00	84,609
2020-03-17	252.00	252.00	246.00	254.50	36,550
2020-03-16	268.00	268.00	255.00	273.00	23,876
2020-03-13	272.00	272.00	270.00	274.00	66,801
2020-03-12	280.00	280.00	270.00	286.00	341,253
2020-03-11	282.00	282.00	282.00	286.00	12,000
2020-03-10	282.00	284.00	282.00	285.00	29,428
2020-03-09	285.00	285.00	285.00	294.50	5,272
2020-03-06	291.00	291.00	291.00	294.50	18,705
2020-03-05	292.00	298.00	292.00	292.50	948,715
2020-03-04	293.00	293.00	292.00	292.50	64,282
2020-03-03	295.00	295.00	292.00	291.00	201,267
2020-02-28	290.00	290.00	289.00	294.00	26,027
2020-02-27	300.00	300.00	293.00	301.50	69,151
2020-02-26	302.00	302.00	298.00	302.50	54,388
2020-02-25	304.00	304.00	304.00	304.00	38,477
2020-02-24	303.00	304.00	303.00	306.50	164,346
2020-02-21	306.50	306.50	306.50	306.50	4,375
2020-02-20	305.00	305.00	305.00	306.50	6,500
2020-02-19	308.00	308.00	305.00	306.50	70,844
2020-02-18	305.00	307.00	300.00	306.00	163,841
2020-02-17	303.00	305.00	303.00	306.00	120,161
2020-02-14	303.00	307.00	303.00	305.00	27,005
2020-02-13	303.00	303.00	303.00	305.50	9,543
2020-02-12	308.00	308.00	308.00	305.50	56,482
2020-02-11	306.00	306.00	306.00	306.00	22,929
2020-02-10	303.00	309.00	303.00	306.00	14,185
2020-02-07	306.00	308.00	306.00	305.50	87,671
2020-02-06	305.00	305.00	305.00	304.00	39,452
2020-02-05	304.00	304.00	303.00	304.00	120,326
2020-02-04	301.00	302.00	301.00	302.50	110,920
2020-02-03	301.00	301.00	300.00	300.00	97,659
2020-01-31	300.00	300.00	300.00	300.00	31,956
2020-01-30	300.00	300.00	300.00	300.00	12,392
2020-01-29	299.00	300.00	299.00	300.00	18,101
2020-01-28	299.00	299.00	299.00	299.50	758,137
2020-01-27	301.00	301.00	299.00	299.50	1,109,309
2020-01-24	301.00	301.00	299.00	300.00	16,252
2020-01-23	299.00	300.00	299.00	300.00	19,904
2020-01-22	299.00	299.00	299.00	300.00	27,382
2020-01-21	299.00	299.00	299.00	299.50	60,418
2020-01-20	305.00	305.00	298.00	300.00	152,730
2020-01-17	302.00	302.00	299.00	301.50	131,313
2020-01-16	300.00	304.00	296.00	299.50	321,353
2020-01-15	272.00	272.00	272.00	270.00	15,327
2020-01-14	272.00	272.00	272.00	270.00	4,635
2020-01-13	272.00	272.00	272.00	270.00	17,963
2020-01-10	270.00	270.00	270.00	270.00	11,865
2020-01-09	273.00	273.00	273.00	270.00	10,206
2020-01-08	272.00	272.00	271.50	271.50	14,363
2020-01-07	270.00	276.00	270.00	272.50	36,707
2020-01-06	269.00	269.00	265.00	265.00	11,167
2020-01-03	269.00	269.00	269.00	266.00	10,185
2020-01-02	267.00	268.00	267.00	268.50	4,001
2020-01-01	267.50	267.50	263.50	263.50	0
2019-12-31	267.50	267.50	263.50	263.50	1,812
2019-12-30	266.00	266.00	266.00	267.50	120,932
2019-12-27	264.00	266.00	264.00	265.00	99,538
2019-12-25	260.00	261.50	260.00	261.50	0
2019-12-24	260.00	261.50	260.00	261.50	9,797
2019-12-23	259.00	261.00	259.00	260.00	177,314
2019-12-20	252.00	261.00	252.00	256.00	70,041
2019-12-19	255.00	255.00	253.00	253.50	67,013
2019-12-18	257.00	257.00	256.00	258.00	144,961
2019-12-17	258.50	258.50	258.50	258.50	52,185
2019-12-16	264.00	264.00	260.00	258.50	60,535
2019-12-13	264.00	264.00	257.00	262.50	111,601
2019-12-12	257.50	257.50	257.50	257.50	5,817
2019-12-11	261.00	261.00	254.00	257.50	6,572
2019-12-10	260.00	260.00	253.00	257.50	10,583
2019-12-09	261.00	261.00	261.00	257.50	43,849
2019-12-06	259.00	259.00	259.00	259.00	28,561
2019-12-05	263.00	263.00	257.00	261.00	12,806
2019-12-04	261.50	261.50	261.00	261.00	10,162
2019-12-03	262.00	262.00	261.50	261.50	197
2019-12-02	259.00	265.00	259.00	262.00	7,209
2019-11-29	266.00	266.00	266.00	262.00	6,028
2019-11-28	264.00	264.00	264.00	262.50	34,057
2019-11-27	261.50	261.50	261.00	261.00	9,743
2019-11-26	264.00	264.00	264.00	261.50	163,111
2019-11-25	264.00	264.00	264.00	260.50	27,603
2019-11-22	262.00	264.00	258.00	261.00	35,733
2019-11-21	258.50	258.50	258.50	258.50	18,119
2019-11-20	259.00	259.00	259.00	258.50	33,337
2019-11-19	261.00	261.00	261.00	258.50	71,954
2019-11-18	257.00	257.00	255.00	258.00	50,697
2019-11-15	255.00	259.00	255.00	259.00	44,206
2019-11-14	257.00	257.00	255.00	259.00	23,940
2019-11-13	260.00	260.00	257.00	260.00	27,490
2019-11-12	263.50	263.50	263.00	263.00	7,641
2019-11-11	263.50	263.50	263.50	263.50	5,898
2019-11-08	260.00	260.00	260.00	263.50	32,245
2019-11-07	263.50	263.50	263.00	263.00	7,383
2019-11-06	266.00	266.00	261.00	263.50	11,257
2019-11-05	262.00	262.00	262.00	264.00	16,752
2019-11-04	266.00	266.00	260.00	264.00	11,420
2019-11-01	266.00	266.00	263.00	264.50	53,643
2019-10-31	266.00	266.00	263.00	264.00	2,239
2019-10-30	263.00	263.00	263.00	264.50	18,740
2019-10-29	264.00	264.00	264.00	264.00	3,788
2019-10-28	262.00	264.00	262.00	264.00	11,151
2019-10-25	262.00	262.00	262.00	263.50	4,910
2019-10-24	265.00	265.00	265.00	263.50	5,873
2019-10-23	266.00	266.00	262.00	263.50	45,168
2019-10-22	267.00	267.00	266.00	268.00	15,771
2019-10-21	269.00	270.00	269.00	270.00	2
2019-10-18	268.00	268.00	268.00	269.00	22,203
2019-10-17	267.00	267.00	267.00	270.50	11,080
2019-10-16	268.00	271.00	268.00	271.00	5,330
2019-10-15	269.00	275.00	268.00	271.50	4,515
2019-10-14	268.00	275.00	268.00	272.00	2,252
2019-10-11	269.00	274.00	269.00	271.50	10,015
2019-10-10	270.00	271.00	270.00	270.50	27,841
2019-10-09	274.00	275.00	267.00	270.50	1,271
2019-10-08	275.00	275.00	275.00	270.50	10,882
2019-10-07	268.50	270.50	268.50	270.50	1,859
2019-10-04	270.00	270.00	270.00	268.50	4,250
2019-10-03	270.00	270.00	269.50	269.50	1,014
2019-10-02	267.00	267.00	267.00	270.00	20,700
2019-10-01	269.00	269.00	268.50	268.50	4,861
2019-09-30	268.00	269.00	268.00	269.00	3,625
2019-09-27	270.00	270.00	268.00	267.00	87,022
2019-09-26	270.50	270.50	268.50	268.50	6,707
2019-09-25	268.00	273.00	268.00	270.50	35,717
2019-09-24	275.00	275.00	275.00	270.50	2,223
2019-09-23	268.00	275.00	268.00	271.50	16,766
2019-09-20	276.00	276.00	276.00	272.50	10,496
2019-09-19	275.00	275.00	268.00	272.00	13,810
2019-09-18	276.00	276.00	275.00	272.50	36,668
2019-09-17	268.00	268.00	267.00	270.50	8,501
2019-09-16	271.00	276.00	270.00	272.00	59,450
2019-09-13	272.50	273.00	272.50	273.00	9,942
2019-09-12	273.50	273.50	272.50	272.50	115,495
2019-09-11	273.50	273.50	273.50	273.50	41,356
2019-09-10	271.00	271.00	271.00	273.50	5,153
2019-09-09	274.00	274.00	273.50	273.50	2,739
2019-09-06	271.00	274.00	271.00	274.00	0
2019-09-05	271.00	271.00	271.00	274.00	4,917
2019-09-04	271.00	273.00	271.00	274.00	27,540
2019-09-03	270.00	270.00	268.00	267.00	6,357
2019-09-02	275.00	275.00	275.00	273.00	39,420
2019-08-30	274.00	274.00	274.00	272.50	17,622
2019-08-29	272.50	272.50	272.50	272.50	5,585
2019-08-28	272.50	272.50	272.50	272.50	12,308
2019-08-27	275.00	275.00	272.50	272.50	8,618
2019-08-23	275.00	275.00	275.00	275.00	2,195
2019-08-22	272.00	272.00	272.00	275.00	6,320
2019-08-21	276.00	277.00	276.00	274.00	32,860
2019-08-20	271.00	271.00	271.00	273.50	13,211
2019-08-19	275.00	277.00	275.00	274.00	8,644
2019-08-16	271.00	271.00	271.00	273.00	9,976
2019-08-15	271.00	271.00	266.00	270.50	14,794
2019-08-14	274.00	274.00	273.00	273.00	2,972
2019-08-13	271.00	271.00	271.00	274.00	47,069
2019-08-12	277.00	277.00	277.00	274.00	10,410
2019-08-09	277.00	277.00	277.00	273.50	28,254
2019-08-08	277.00	277.00	274.00	274.00	3,648
2019-08-07	276.00	277.00	270.00	273.50	14,162
2019-08-06	274.50	274.50	273.50	273.50	23,522
2019-08-05	272.00	272.00	272.00	274.50	20,954
2019-08-02	275.50	275.50	275.50	275.50	12,930
2019-08-01	276.50	276.50	276.50	276.50	0
2019-07-31	276.50	276.50	276.50	276.50	25,582
2019-07-30	275.50	276.50	275.50	276.50	8,457
2019-07-29	275.00	276.00	275.00	275.50	40,876
2019-07-26	272.00	273.50	272.00	273.50	96,205
2019-07-25	272.00	272.00	272.00	273.50	22,373
2019-07-24	275.00	275.00	270.00	273.00	40,450
2019-07-23	278.50	278.50	278.00	278.00	14,439
2019-07-22	278.00	278.50	278.00	278.50	5,437
2019-07-19	277.00	277.00	275.00	278.00	11,455
2019-07-18	284.00	284.00	284.00	281.00	12,510
2019-07-17	280.00	280.00	277.00	279.50	20,136
2019-07-16	277.00	280.50	277.00	280.50	18,482
2019-07-15	278.00	278.00	277.00	279.50	6,558
2019-07-12	281.00	281.00	280.00	281.50	26,598
2019-07-11	289.00	289.00	284.50	284.50	5,972
2019-07-10	289.00	289.00	289.00	287.50	5,642
2019-07-09	285.00	285.00	285.00	287.50	34,216
2019-07-08	287.00	287.00	287.00	287.00	8,126
2019-07-05	288.50	288.50	287.00	287.00	19,706
2019-07-04	288.00	288.50	288.00	288.50	4,224
2019-07-03	285.00	292.00	285.00	288.00	15,058
2019-07-02	288.50	288.50	288.00	288.00	0
2019-07-01	290.00	292.00	290.00	288.50	23,885
2019-06-28	282.00	288.00	282.00	286.00	5,019
2019-06-27	285.00	285.00	285.00	284.00	13,122
2019-06-26	282.50	283.50	282.50	283.50	50,053
2019-06-25	283.00	285.00	283.00	282.50	16,373
2019-06-24	279.00	280.00	279.00	282.50	2,640
2019-06-21	285.00	285.00	285.00	282.50	2,359
2019-06-20	282.00	282.50	282.00	282.50	21,145
2019-06-19	282.00	282.00	282.00	282.00	881
2019-06-18	279.00	279.00	279.00	282.00	12,909
2019-06-17	281.00	281.00	281.00	281.00	72
2019-06-14	282.00	284.00	282.00	281.00	32,467
2019-06-13	280.00	282.00	280.00	280.50	19,725
2019-06-12	277.00	277.00	276.50	276.50	2,762
2019-06-11	276.50	277.00	276.50	277.00	4,146
2019-06-10	277.00	277.00	276.50	276.50	16,283
2019-06-07	276.00	277.00	276.00	274.00	31,230
2019-06-06	277.00	277.00	277.00	276.00	40,645
2019-06-05	275.00	275.00	274.50	274.50	5,517
2019-06-04	275.50	275.50	275.00	275.00	335
2019-06-03	273.00	275.50	273.00	275.50	2,278
2019-05-31	275.50	275.50	275.50	275.50	4,162
2019-05-30	275.50	275.50	275.50	275.50	11,409
2019-05-29	275.50	275.50	275.50	275.50	0
2019-05-28	274.00	274.00	274.00	275.50	7,986
2019-05-24	278.00	278.00	278.00	275.00	5,220
2019-05-23	272.00	272.00	271.00	275.00	7,314
2019-05-22	275.50	275.50	275.50	275.50	6,747
2019-05-21	273.00	276.00	273.00	275.50	24,378
2019-05-20	279.00	279.00	279.00	277.00	5,008
2019-05-17	278.00	278.00	278.00	274.50	8,207
2019-05-16	274.50	275.00	274.50	275.00	1,500
2019-05-15	273.00	275.00	273.00	274.50	14,339
2019-05-14	276.00	276.50	276.00	276.50	6,239
2019-05-13	274.00	274.00	274.00	276.00	14,959
2019-05-10	274.00	274.00	274.00	276.50	15,961
2019-05-09	280.00	280.00	280.00	277.50	9,382
2019-05-08	280.00	280.00	280.00	276.50	7,827
2019-05-07	276.00	276.00	274.00	277.50	34,732
2019-05-03	278.00	279.00	278.00	277.50	5,569

Share	Price	Change
Ondine Biomed (OBI)	6.50	26.83%
Fletcher King (FLK)	43.50	24.29%
Angle (AGL)	17.00	23.64%
Ceps (CEPS)	21.50	22.86%
Gunsynd (GUN)	0.155	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-41.38%
Indus Gas (INDI)	8.50	-29.17%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	293,276,687
Tower Resources (TRP)	0.0215	151,494,307
Baron Oil (BOIL)	0.0675	145,809,464
Supply@me Cap (SYME)	0.028	132,148,892
Red Rock Resources (RRR)	0.0525	124,453,117