IDH.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-07-12	378.00	378.00	378.00	378.00	0
2021-07-09	378.00	378.00	376.00	378.00	0
2021-07-08	378.00	378.00	376.00	378.00	0
2021-07-07	378.00	378.00	376.00	378.00	2,635
2021-07-06	378.00	378.00	376.00	378.00	4,974
2021-07-05	378.00	378.00	376.00	378.00	0
2021-07-02	378.00	378.00	376.00	378.00	0
2021-07-01	378.00	378.00	376.00	378.00	0
2021-06-30	378.00	378.00	376.00	378.00	0
2021-06-29	378.00	378.00	376.00	378.00	0
2021-06-28	378.00	378.00	376.00	378.00	3,500
2021-06-25	378.00	378.00	376.00	378.00	250
2021-06-24	378.00	378.00	378.00	378.00	2,718
2021-06-23	378.00	378.00	376.00	378.00	0
2021-06-22	378.00	378.00	376.00	378.00	0
2021-06-21	378.00	378.00	376.00	378.00	2,843
2021-06-18	378.00	378.00	376.00	378.00	159
2021-06-17	378.00	378.00	376.00	378.00	0
2021-06-16	378.00	378.00	376.00	378.00	13
2021-06-15	378.00	378.00	376.00	378.00	0
2021-06-14	378.00	378.00	376.00	378.00	0
2021-06-11	378.00	378.00	376.00	378.00	750
2021-06-10	378.00	378.00	376.00	378.00	562
2021-06-09	378.00	378.00	376.00	378.00	225
2021-06-08	378.00	378.00	376.00	378.00	0
2021-06-07	377.00	378.00	374.00	378.00	50,001
2021-06-04	377.00	377.00	374.00	377.00	75
2021-06-03	377.00	377.00	374.00	377.00	0
2021-06-02	377.00	377.00	374.00	377.00	0
2021-06-01	377.00	377.00	374.00	377.00	20,745
2021-05-31	377.00	377.00	377.00	377.00	0
2021-05-28	375.00	377.00	370.00	377.00	1,125
2021-05-27	375.00	375.00	370.00	375.00	6,303
2021-05-26	375.00	375.00	370.00	375.00	1,046
2021-05-25	375.00	375.00	370.00	375.00	663
2021-05-24	375.00	375.00	370.00	375.00	3,780
2021-05-21	375.00	375.00	370.00	375.00	12,000
2021-05-20	375.00	380.00	380.00	380.00	934
2021-05-19	375.00	376.00	370.00	375.00	54,433
2021-05-18	376.00	376.00	376.00	376.00	15,536
2021-05-17	365.00	375.00	365.00	375.00	817,611
2021-05-14	255.00	240.00	240.00	255.00	8,145
2021-05-13	270.00	270.00	255.00	255.00	7,517
2021-05-12	270.00	270.00	260.00	270.00	6,500
2021-05-11	270.00	270.00	260.00	270.00	1,450
2021-05-10	270.00	270.00	260.00	270.00	73
2021-05-07	272.00	275.00	270.00	270.00	7,210
2021-05-06	275.00	275.00	260.00	275.00	2,549
2021-05-05	265.00	275.00	250.00	275.00	16,398
2021-05-04	270.00	270.00	260.00	265.00	4,612
2021-05-03	270.00	270.00	270.00	270.00	0
2021-04-30	255.00	275.00	240.00	270.00	9,644
2021-04-29	245.00	255.00	240.00	255.00	18,975
2021-04-28	230.00	250.00	220.00	245.00	13,905
2021-04-27	230.00	230.00	220.00	230.00	0
2021-04-26	227.00	230.00	220.00	230.00	15,962
2021-04-23	230.00	230.00	220.00	227.00	6,543
2021-04-22	235.00	235.00	220.00	230.00	5,021
2021-04-21	256.00	256.00	235.00	235.00	10,780
2021-04-20	230.00	250.00	220.00	250.00	18,552
2021-04-19	200.00	190.00	190.00	190.00	9,548
2021-04-16	195.00	200.00	180.00	200.00	24,588
2021-04-15	182.00	187.00	180.00	185.00	1,500
2021-04-14	182.00	182.00	180.00	182.00	2,000
2021-04-13	195.00	195.00	180.00	182.00	22,167
2021-04-12	195.00	195.00	180.00	190.00	17,956
2021-04-09	195.00	180.00	180.00	190.00	5,699
2021-04-08	195.00	195.00	180.00	190.00	767
2021-04-07	195.00	195.00	180.00	190.00	0
2021-04-06	195.00	195.00	180.00	190.00	5,656
2021-04-05	190.00	190.00	190.00	190.00	0
2021-04-02	190.00	190.00	190.00	190.00	0
2021-04-01	185.00	190.00	180.00	190.00	5,216
2021-03-31	190.00	200.00	200.00	200.00	6,127
2021-03-30	195.00	195.00	190.00	190.00	7,207
2021-03-29	210.00	230.00	195.00	195.00	51,685
2021-03-26	190.00	190.00	180.00	190.00	1,404
2021-03-25	200.00	200.00	190.00	190.00	9,983
2021-03-24	200.00	200.00	190.00	200.00	495
2021-03-23	200.00	200.00	190.00	200.00	0
2021-03-22	200.00	200.00	190.00	200.00	500
2021-03-19	200.00	200.00	190.00	200.00	29
2021-03-18	200.00	200.00	190.00	200.00	20,481
2021-03-17	200.00	200.00	190.00	200.00	8,024
2021-03-16	210.00	210.00	200.00	200.00	3,844
2021-03-15	210.00	210.00	200.00	210.00	264
2021-03-12	215.00	215.00	200.00	210.00	2,699
2021-03-11	210.00	210.00	200.00	210.00	117,846
2021-03-10	210.00	210.00	200.00	210.00	163
2021-03-09	210.00	210.00	200.00	210.00	0
2021-03-08	210.00	210.00	200.00	210.00	1,744
2021-03-05	210.00	210.00	210.00	210.00	660
2021-03-04	210.00	210.00	200.00	210.00	500
2021-03-03	210.00	210.00	200.00	210.00	2,147
2021-03-02	215.00	215.00	200.00	210.00	725
2021-03-01	215.00	215.00	200.00	215.00	691
2021-02-26	215.00	215.00	215.00	215.00	0
2021-02-25	215.00	215.00	200.00	215.00	310
2021-02-24	215.00	215.00	215.00	215.00	3,841
2021-02-23	215.00	215.00	200.00	215.00	1,049
2021-02-22	202.00	215.00	200.00	215.00	3,928
2021-02-19	215.00	215.00	215.00	215.00	0
2021-02-18	215.00	215.00	215.00	215.00	513
2021-02-17	215.00	202.00	202.00	215.00	6,833
2021-02-16	215.00	215.00	200.00	215.00	9,285
2021-02-15	215.00	215.00	200.00	215.00	1,026
2021-02-12	215.00	215.00	200.00	215.00	3,000
2021-02-11	215.00	215.00	200.00	215.00	0
2021-02-10	215.00	215.00	215.00	215.00	5,175
2021-02-09	215.00	215.00	200.00	215.00	2,889
2021-02-08	215.00	215.00	200.00	215.00	448
2021-02-05	215.00	215.00	200.00	215.00	450
2021-02-04	215.00	215.00	200.00	215.00	4,996
2021-02-03	215.00	215.00	200.00	215.00	1,031
2021-02-02	215.00	215.00	200.00	215.00	1,120
2021-02-01	215.00	215.00	200.00	215.00	0
2021-01-29	215.00	215.00	200.00	215.00	0
2021-01-28	215.00	215.00	200.00	215.00	0
2021-01-27	220.00	220.00	220.00	215.00	5,843
2021-01-26	215.00	220.00	220.00	220.00	17,414
2021-01-25	215.00	228.00	228.00	215.00	920
2021-01-22	210.00	215.00	200.00	215.00	7,400
2021-01-21	210.00	210.00	200.00	210.00	408
2021-01-20	210.00	210.00	200.00	210.00	22
2021-01-19	210.00	210.00	200.00	210.00	0
2021-01-18	210.00	210.00	200.00	210.00	351
2021-01-15	210.00	214.00	214.00	214.00	11,597
2021-01-14	210.00	210.00	200.00	210.00	39
2021-01-13	210.00	214.00	214.00	214.00	2,200
2021-01-12	210.00	214.00	214.00	210.00	3,913
2021-01-11	214.00	214.00	200.00	210.00	4,000
2021-01-08	210.00	214.00	214.00	214.00	12,983
2021-01-07	212.00	212.00	212.00	210.00	1,308
2021-01-06	210.00	210.00	200.00	210.00	1,500
2021-01-05	210.00	210.00	200.00	210.00	91
2021-01-04	215.00	222.00	222.00	222.00	5,512
2021-01-01	210.00	210.00	210.00	210.00	0
2020-12-31	215.00	215.00	200.00	210.00	673
2020-12-30	215.00	215.00	200.00	210.00	8,690
2020-12-29	215.00	215.00	200.00	210.00	77
2020-12-28	210.00	210.00	210.00	210.00	0
2020-12-25	210.00	210.00	210.00	210.00	0
2020-12-24	225.00	225.00	210.00	210.00	2,200
2020-12-23	225.00	225.00	210.00	215.00	1,152
2020-12-22	225.00	225.00	210.00	215.00	250
2020-12-21	225.00	225.00	210.00	215.00	350
2020-12-18	225.00	225.00	210.00	215.00	6,252
2020-12-17	225.00	225.00	210.00	215.00	1,742
2020-12-16	214.00	218.00	214.00	215.00	1,522
2020-12-15	225.00	225.00	210.00	215.00	0
2020-12-14	225.00	225.00	210.00	215.00	0
2020-12-11	225.00	225.00	210.00	215.00	2,391
2020-12-10	225.00	210.00	210.00	210.00	651
2020-12-09	225.00	225.00	210.00	215.00	4,047
2020-12-08	225.00	225.00	210.00	215.00	22,337
2020-12-07	225.00	225.00	210.00	215.00	529
2020-12-04	225.00	225.00	210.00	215.00	4,789
2020-12-03	225.00	225.00	210.00	225.00	0
2020-12-02	250.00	250.00	225.00	225.00	6,083
2020-12-01	240.00	240.00	240.00	240.00	6,389
2020-11-30	250.00	250.00	240.00	240.00	29,878
2020-11-27	225.00	265.00	240.00	250.00	191,087
2020-11-26	200.00	200.00	190.00	200.00	404
2020-11-25	200.00	200.00	190.00	200.00	552
2020-11-24	200.00	200.00	190.00	200.00	55
2020-11-23	200.00	200.00	200.00	200.00	430
2020-11-20	200.00	200.00	200.00	200.00	3,000
2020-11-19	200.00	200.00	200.00	200.00	6,421
2020-11-18	200.00	200.00	190.00	200.00	1,976
2020-11-17	200.00	200.00	200.00	200.00	0
2020-11-16	200.00	200.00	200.00	200.00	8,635
2020-11-13	200.00	200.00	200.00	200.00	4,059
2020-11-12	200.00	200.00	200.00	200.00	23,144
2020-11-11	200.00	200.00	200.00	200.00	815
2020-11-10	200.00	200.00	190.00	200.00	3,144
2020-11-09	200.00	200.00	190.00	200.00	44,933
2020-11-06	200.00	200.00	190.00	200.00	5,929
2020-11-05	195.00	195.00	180.00	195.00	27,005
2020-11-04	195.00	195.00	195.00	195.00	907
2020-11-03	195.00	195.00	180.00	195.00	3,123
2020-11-02	195.00	195.00	195.00	195.00	500
2020-10-30	195.00	195.00	180.00	195.00	1,544
2020-10-29	195.00	196.00	196.00	195.00	9,499
2020-10-28	200.00	200.00	200.00	200.00	13,630
2020-10-27	195.00	200.00	195.00	200.00	2,479
2020-10-26	225.00	202.00	190.00	195.00	66,557
2020-10-23	230.00	230.00	230.00	230.00	4,969
2020-10-22	240.00	240.00	235.00	235.00	3,371
2020-10-21	240.00	240.00	230.00	240.00	894
2020-10-20	240.00	240.00	230.00	240.00	11,923
2020-10-16	250.00	250.00	240.00	240.00	9,452
2020-10-15	255.00	255.00	250.00	250.00	5,184
2020-10-14	255.00	255.00	255.00	255.00	352
2020-10-13	255.00	255.00	240.00	255.00	4,735
2020-10-12	255.00	270.00	270.00	255.00	30,938
2020-10-09	245.00	255.00	245.00	255.00	90,167
2020-10-08	230.00	240.00	240.00	230.00	2,029
2020-10-07	230.00	230.00	230.00	230.00	0
2020-10-06	230.00	230.00	230.00	230.00	2,286
2020-10-05	230.00	230.00	230.00	230.00	1,976
2020-10-02	230.00	230.00	230.00	230.00	0
2020-10-01	235.00	235.00	220.00	230.00	10,249
2020-09-30	230.00	230.00	230.00	230.00	9,000
2020-09-29	235.00	235.00	220.00	230.00	165
2020-09-28	235.00	235.00	220.00	230.00	7,185
2020-09-25	235.00	235.00	220.00	230.00	1,492
2020-09-24	235.00	235.00	220.00	230.00	200
2020-09-23	235.00	235.00	220.00	230.00	1,634
2020-09-22	235.00	235.00	220.00	230.00	6,341
2020-09-21	240.00	240.00	235.00	235.00	1,495
2020-09-18	245.00	245.00	230.00	240.00	11,080
2020-09-17	245.00	245.00	230.00	240.00	4,625
2020-09-16	245.00	245.00	230.00	240.00	5,723
2020-09-15	235.00	240.00	230.00	240.00	6,129
2020-09-14	230.00	230.00	220.00	230.00	4,830
2020-09-11	205.00	230.00	230.00	230.00	11,035
2020-09-10	205.00	210.00	200.00	210.00	548
2020-09-09	210.00	202.00	202.00	210.00	10,920
2020-09-08	210.00	210.00	200.00	210.00	1,939
2020-09-07	210.00	210.00	200.00	210.00	4,474
2020-09-04	230.00	230.00	210.00	210.00	13,432
2020-09-03	230.00	230.00	220.00	230.00	1,298
2020-09-02	235.00	235.00	230.00	230.00	1,465
2020-09-01	235.00	240.00	230.00	235.00	3,764
2020-08-28	235.00	240.00	230.00	240.00	0
2020-08-27	240.00	240.00	240.00	240.00	29,872
2020-08-26	235.00	235.00	220.00	235.00	1,075
2020-08-25	235.00	235.00	220.00	235.00	8,689
2020-08-24	235.00	235.00	220.00	235.00	5
2020-08-21	225.00	235.00	210.00	235.00	2,807
2020-08-20	220.00	225.00	210.00	225.00	13,015
2020-08-19	225.00	225.00	220.00	220.00	12,158
2020-08-18	235.00	235.00	220.00	235.00	4,342
2020-08-17	235.00	235.00	220.00	225.00	9,132
2020-08-14	250.00	250.00	225.00	225.00	39,852
2020-08-13	284.00	315.00	246.00	250.00	115,219
2020-08-12	265.00	265.00	250.00	260.00	1,072
2020-08-11	265.00	265.00	250.00	260.00	0
2020-08-10	255.00	260.00	250.00	260.00	2,500
2020-08-07	255.00	255.00	250.00	255.00	845
2020-08-06	255.00	255.00	250.00	255.00	5,133
2020-08-05	255.00	255.00	255.00	255.00	5,774
2020-08-04	250.00	260.00	260.00	255.00	22,664
2020-08-03	240.00	250.00	220.00	250.00	4,800
2020-07-31	240.00	240.00	220.00	240.00	256
2020-07-30	240.00	240.00	220.00	240.00	0
2020-07-29	240.00	240.00	220.00	240.00	170
2020-07-28	240.00	254.00	254.00	240.00	1,101
2020-07-27	240.00	240.00	220.00	240.00	6,189
2020-07-24	240.00	240.00	220.00	240.00	0
2020-07-23	240.00	240.00	220.00	240.00	9,288
2020-07-22	240.00	240.00	220.00	235.00	122
2020-07-21	240.00	246.00	246.00	235.00	4,192
2020-07-20	240.00	240.00	220.00	235.00	1,097
2020-07-17	240.00	240.00	220.00	235.00	8,022
2020-07-16	240.00	240.00	220.00	235.00	3,000
2020-07-15	240.00	240.00	220.00	235.00	1,116
2020-07-14	230.00	230.00	230.00	235.00	5,000
2020-07-13	230.00	230.00	210.00	230.00	1,790
2020-07-10	230.00	230.00	210.00	230.00	194
2020-07-09	240.00	240.00	230.00	230.00	1,850
2020-07-08	260.00	265.00	240.00	240.00	7,369
2020-07-07	260.00	265.00	250.00	265.00	1,595
2020-07-06	260.00	265.00	250.00	265.00	1,350
2020-07-03	260.00	270.00	260.00	265.00	6,748
2020-07-02	260.00	270.00	260.00	270.00	1,458
2020-07-01	260.00	270.00	260.00	270.00	2,707
2020-06-30	250.00	280.00	230.00	240.00	19,357
2020-06-29	240.00	245.00	220.00	240.00	16,504
2020-06-26	250.00	250.00	240.00	250.00	6,655
2020-06-25	260.00	265.00	250.00	265.00	75
2020-06-24	265.00	265.00	265.00	270.00	2,536
2020-06-23	270.00	275.00	260.00	270.00	12,277
2020-06-22	270.00	275.00	260.00	275.00	9,323
2020-06-19	275.00	280.00	270.00	275.00	10,306
2020-06-18	280.00	280.00	270.00	280.00	16,524
2020-06-17	270.00	280.00	255.00	275.00	16,501
2020-06-16	270.00	275.00	260.00	275.00	9,214
2020-06-15	320.00	320.00	250.00	275.00	68,123
2020-06-12	290.00	405.00	285.00	305.00	387,565
2020-06-11	210.00	210.00	190.00	210.00	250
2020-06-10	210.00	210.00	190.00	210.00	0
2020-06-09	220.00	220.00	200.00	215.00	9,000
2020-06-08	220.00	220.00	200.00	220.00	0
2020-06-05	220.00	220.00	220.00	220.00	9,000
2020-06-04	220.00	220.00	200.00	220.00	0
2020-06-03	220.00	220.00	200.00	220.00	0
2020-06-02	220.00	220.00	200.00	220.00	0
2020-06-01	220.00	220.00	200.00	220.00	3,745
2020-05-29	220.00	220.00	200.00	220.00	0
2020-05-28	220.00	220.00	200.00	220.00	8,706
2020-05-27	220.00	220.00	200.00	220.00	0
2020-05-26	220.00	220.00	200.00	220.00	1,588
2020-05-22	220.00	220.00	220.00	220.00	0
2020-05-21	220.00	220.00	200.00	220.00	30
2020-05-20	220.00	220.00	200.00	220.00	0
2020-05-19	220.00	220.00	200.00	220.00	0
2020-05-18	220.00	220.00	200.00	220.00	131
2020-05-15	220.00	220.00	200.00	220.00	100
2020-05-14	220.00	220.00	200.00	220.00	0
2020-05-13	220.00	220.00	200.00	220.00	0
2020-05-12	220.00	220.00	200.00	220.00	2,404
2020-05-11	220.00	220.00	200.00	220.00	63
2020-05-07	220.00	220.00	200.00	220.00	4,421
2020-05-06	220.00	220.00	200.00	220.00	0
2020-05-05	220.00	220.00	200.00	220.00	0
2020-05-04	220.00	220.00	200.00	220.00	0
2020-05-01	230.00	230.00	220.00	220.00	3,211
2020-04-30	230.00	230.00	220.00	230.00	1,330
2020-04-29	230.00	230.00	220.00	230.00	3,325
2020-04-28	225.00	225.00	210.00	225.00	337
2020-04-27	225.00	225.00	210.00	225.00	1,997
2020-04-24	225.00	225.00	210.00	225.00	421
2020-04-23	225.00	225.00	210.00	225.00	1,040
2020-04-22	225.00	225.00	210.00	225.00	0
2020-04-21	225.00	225.00	210.00	225.00	198
2020-04-20	225.00	225.00	210.00	225.00	2,000
2020-04-17	225.00	225.00	210.00	225.00	415
2020-04-16	225.00	225.00	210.00	225.00	0
2020-04-15	225.00	225.00	210.00	225.00	0
2020-04-14	225.00	225.00	210.00	225.00	405
2020-04-10	225.00	225.00	225.00	225.00	0
2020-04-09	225.00	225.00	210.00	225.00	0
2020-04-08	225.00	225.00	210.00	225.00	5,000
2020-04-07	225.00	225.00	210.00	215.00	2,800
2020-04-06	225.00	225.00	210.00	210.00	881
2020-04-03	205.00	205.00	190.00	205.00	0
2020-04-03	205.00	210.00	190.00	210.00	0
2020-04-02	205.00	205.00	205.00	205.00	0
2020-04-02	205.00	205.00	190.00	205.00	0
2020-04-01	205.00	205.00	205.00	205.00	276
2020-04-01	205.00	205.00	190.00	205.00	276
2020-03-31	195.00	210.00	200.00	195.00	6,216
2020-03-30	187.00	200.00	187.00	187.50	15,309
2020-03-27	180.00	187.50	180.00	180.00	1,500
2020-03-26	180.00	180.00	180.00	180.00	0
2020-03-25	175.00	175.00	175.00	175.00	0
2020-03-24	167.50	175.00	160.00	170.00	3,017
2020-03-23	170.00	170.00	170.00	170.00	0
2020-03-20	190.00	190.00	190.00	170.00	3,027
2020-03-19	190.00	200.00	200.00	195.00	2,500
2020-03-18	215.00	210.00	210.00	215.00	3,000
2020-03-17	220.00	220.00	215.00	220.00	1,000
2020-03-16	230.00	229.00	220.00	230.00	7,000
2020-03-13	230.00	230.00	230.00	228.00	898
2020-03-12	240.00	240.00	228.00	240.00	3,000
2020-03-11	240.00	240.00	240.00	240.00	0
2020-03-10	240.00	240.00	240.00	240.00	450
2020-03-09	240.00	240.00	240.00	240.00	2,000
2020-03-06	230.00	240.00	230.00	240.00	1,512
2020-03-05	220.00	230.00	220.00	220.00	2,000
2020-03-04	220.00	220.00	220.00	220.00	0
2020-03-03	220.00	220.00	220.00	220.00	0
2020-03-02	220.00	220.00	220.00	220.00	1,000
2020-02-28	220.00	220.00	220.00	221.00	1,000
2020-02-27	221.00	221.00	221.00	221.00	0
2020-02-26	221.00	221.00	221.00	221.00	0
2020-02-25	221.00	221.00	221.00	221.00	0
2020-02-24	221.00	221.00	221.00	221.00	432
2020-02-21	210.00	221.00	210.00	221.00	13,792
2020-02-20	210.00	210.00	210.00	210.00	2,623
2020-02-19	210.00	210.00	210.00	210.00	3,000
2020-02-18	210.00	210.00	210.00	210.00	0
2020-02-17	210.00	210.00	210.00	210.00	0
2020-02-14	210.00	210.00	210.00	210.00	0
2020-02-13	210.00	210.00	210.00	210.00	7,877
2020-02-12	210.00	210.00	210.00	210.00	392
2020-02-11	210.00	210.00	210.00	210.00	0
2020-02-10	210.00	210.00	210.00	210.00	1,666
2020-02-07	210.00	210.00	210.00	210.00	450
2020-02-06	210.00	210.00	210.00	210.00	0
2020-02-05	210.00	210.00	210.00	210.00	956
2020-02-04	210.00	210.00	210.00	210.00	0
2020-02-03	215.00	215.00	210.00	210.00	5,400
2020-01-31	220.00	220.00	215.00	220.00	3,781
2020-01-30	220.00	220.00	220.00	220.00	1,000
2020-01-29	220.00	220.00	220.00	220.00	0
2020-01-28	220.00	220.00	210.00	220.00	0
2020-01-27	225.00	225.00	225.00	225.00	5,000
2020-01-24	235.00	235.00	235.00	235.00	3,249
2020-01-23	243.00	243.00	233.00	235.00	0
2020-01-22	243.00	243.00	243.00	243.00	1,357
2020-01-21	255.00	255.00	243.00	243.00	1,693
2020-01-20	265.00	265.00	255.00	255.00	4,651
2020-01-17	265.00	265.00	265.00	265.00	162
2020-01-16	265.00	265.00	265.00	265.00	1,000
2020-01-15	268.00	268.00	265.00	265.00	0
2020-01-14	273.00	273.00	268.00	268.00	0
2020-01-13	273.00	273.00	273.00	273.00	100
2020-01-10	273.00	273.00	273.00	273.00	0
2020-01-09	273.00	273.00	273.00	273.00	0
2020-01-08	273.00	273.00	273.00	273.00	0
2020-01-07	273.00	273.00	273.00	273.00	0
2020-01-06	273.00	273.00	273.00	273.00	501
2020-01-03	273.00	273.00	273.00	273.00	0
2020-01-02	273.00	273.00	273.00	273.00	0
2020-01-01	273.00	273.00	273.00	273.00	0
2019-12-31	273.00	273.00	273.00	273.00	0
2019-12-30	273.00	273.00	273.00	273.00	2,617
2019-12-27	273.00	273.00	273.00	273.00	1,777
2019-12-25	273.00	273.00	273.00	273.00	0
2019-12-24	273.00	273.00	273.00	273.00	0
2019-12-23	273.00	273.00	273.00	273.00	1,844
2019-12-20	273.00	273.00	273.00	273.00	50
2019-12-19	273.00	273.00	273.00	273.00	0
2019-12-18	273.00	273.00	273.00	273.00	0
2019-12-17	273.00	273.00	273.00	273.00	0
2019-12-16	273.00	273.00	273.00	273.00	0
2019-12-13	273.00	273.00	273.00	273.00	0
2019-12-12	273.00	273.00	273.00	273.00	0
2019-12-11	273.00	273.00	273.00	273.00	0
2019-12-10	273.00	273.00	273.00	273.00	0
2019-12-09	273.00	273.00	273.00	273.00	668
2019-12-06	273.00	273.00	273.00	273.00	0
2019-12-05	273.00	273.00	273.00	273.00	0
2019-12-04	273.00	273.00	273.00	273.00	3,150
2019-12-03	273.00	273.00	273.00	273.00	0
2019-12-02	273.00	273.00	273.00	273.00	0
2019-11-29	275.00	275.00	273.00	273.00	5,528
2019-11-28	275.00	275.00	270.00	275.00	48
2019-11-27	277.00	277.00	275.00	275.00	0
2019-11-26	279.00	279.00	279.00	279.00	0
2019-11-25	279.00	279.00	279.00	279.00	1,250
2019-11-22	280.00	280.00	270.00	279.00	0
2019-11-21	279.00	279.00	279.00	279.00	0
2019-11-20	279.00	279.00	279.00	279.00	0
2019-11-19	279.00	279.00	279.00	279.00	0
2019-11-18	280.00	280.00	279.00	279.00	1,500
2019-11-15	280.00	280.00	280.00	280.00	250
2019-11-14	280.00	280.00	280.00	280.00	0
2019-11-13	287.00	287.00	280.00	280.00	1,344
2019-11-12	285.00	287.00	285.00	287.00	7,628
2019-11-11	285.00	285.00	285.00	285.00	0
2019-11-08	285.00	285.00	285.00	285.00	0
2019-11-07	285.00	285.00	285.00	285.00	0
2019-11-06	280.00	290.00	290.00	285.00	8,804
2019-11-05	280.00	290.00	290.00	280.00	3,602
2019-11-04	280.00	280.00	270.00	280.00	6,953
2019-11-01	270.00	280.00	270.00	280.00	0
2019-10-31	270.00	290.00	290.00	280.00	10,341
2019-10-30	270.00	270.00	270.00	270.00	0
2019-10-29	270.00	270.00	270.00	270.00	0
2019-10-28	270.00	270.00	270.00	270.00	0
2019-10-25	270.00	270.00	260.00	270.00	921
2019-10-24	270.00	270.00	270.00	270.00	500
2019-10-23	270.00	270.00	270.00	270.00	7,034
2019-10-22	270.00	270.00	270.00	270.00	2,000
2019-10-21	290.00	290.00	280.00	280.00	5,000
2019-10-18	275.00	290.00	290.00	290.00	84,500
2019-10-17	270.00	270.00	265.00	270.00	6,500
2019-10-16	270.00	270.00	270.00	270.00	1,669
2019-10-15	270.00	270.00	270.00	270.00	0
2019-10-14	270.00	270.00	270.00	270.00	15,580
2019-10-11	242.00	270.00	242.00	270.00	29,671
2019-10-10	235.00	242.00	235.00	235.00	2,592
2019-10-09	235.00	235.00	235.00	235.00	1,000
2019-10-08	235.00	235.00	235.00	235.00	0
2019-10-07	235.00	235.00	235.00	235.00	2
2019-10-04	240.00	240.00	230.00	235.00	8,000
2019-10-03	228.00	235.00	228.00	235.00	7,690
2019-10-02	228.00	228.00	228.00	228.00	250
2019-10-01	228.00	228.00	228.00	228.00	0
2019-09-30	220.00	228.00	220.00	228.00	6,600
2019-09-27	213.00	220.00	213.00	220.00	7,242
2019-09-26	208.00	216.00	208.00	213.00	7,156
2019-09-25	208.00	208.00	208.00	208.00	0
2019-09-24	208.00	208.00	208.00	208.00	0
2019-09-23	205.00	208.00	205.00	208.00	9,076
2019-09-20	205.00	205.00	205.00	205.00	0
2019-09-19	205.00	205.00	205.00	205.00	477
2019-09-18	205.00	205.00	205.00	205.00	255
2019-09-17	200.00	205.00	200.00	205.00	4,300
2019-09-16	200.00	200.00	200.00	200.00	0
2019-09-13	200.00	200.00	200.00	200.00	0
2019-09-12	200.00	200.00	200.00	200.00	0
2019-09-11	200.00	200.00	200.00	200.00	3,591
2019-09-10	200.00	200.00	200.00	200.00	900
2019-09-09	200.00	200.00	200.00	200.00	0
2019-09-06	200.00	200.00	200.00	200.00	500
2019-09-05	200.00	200.00	190.00	200.00	3,674
2019-09-04	200.00	200.00	200.00	200.00	0
2019-09-03	200.00	200.00	200.00	200.00	0
2019-08-30	200.00	200.00	200.00	200.00	0
2019-08-29	200.00	200.00	200.00	200.00	0
2019-08-28	200.00	200.00	200.00	200.00	0
2019-08-27	203.00	203.00	200.00	200.00	0
2019-08-23	203.00	203.00	203.00	203.00	0
2019-08-22	203.00	203.00	203.00	203.00	0
2019-08-21	203.00	203.00	203.00	203.00	0
2019-08-20	203.00	203.00	203.00	203.00	9
2019-08-19	203.00	203.00	203.00	203.00	14
2019-08-16	203.00	203.00	203.00	203.00	0
2019-08-15	203.00	203.00	203.00	203.00	0
2019-08-14	203.00	203.00	203.00	203.00	0
2019-08-13	203.00	203.00	203.00	203.00	805
2019-08-12	203.00	203.00	203.00	203.00	0
2019-08-09	203.00	203.00	203.00	203.00	0
2019-08-08	203.00	203.00	203.00	203.00	0
2019-08-07	203.00	203.00	203.00	203.00	0
2019-08-06	203.00	203.00	203.00	203.00	1,690
2019-08-05	203.00	203.00	203.00	203.00	0
2019-08-02	203.00	203.00	196.00	203.00	0
2019-08-01	203.00	203.00	196.00	203.00	100
2019-07-31	203.00	203.00	203.00	203.00	1,000
2019-07-30	200.00	203.00	200.00	203.00	0
2019-07-29	200.00	200.00	200.00	200.00	100
2019-07-26	200.00	200.00	200.00	200.00	0
2019-07-25	200.00	200.00	200.00	200.00	238
2019-07-24	192.50	195.00	192.50	195.00	1,000
2019-07-23	192.50	192.50	192.50	192.50	0
2019-07-22	192.50	192.50	192.50	192.50	5,459
2019-07-19	185.00	192.50	180.00	192.50	11,000
2019-07-18	185.00	185.00	185.00	185.00	4,914
2019-07-17	185.00	185.00	185.00	185.00	0
2019-07-16	185.00	185.00	185.00	185.00	0
2019-07-15	180.00	185.00	180.00	185.00	0
2019-07-12	180.00	180.00	180.00	180.00	0
2019-07-11	180.00	180.00	180.00	180.00	1,000
2019-07-10	180.00	180.00	170.00	180.00	0
2019-07-09	180.00	180.00	180.00	180.00	0
2019-07-08	180.00	180.00	180.00	180.00	0
2019-07-05	182.50	180.00	178.00	180.00	8,732
2019-07-04	182.50	182.50	182.50	182.50	2,218
2019-07-03	182.50	182.50	175.00	182.50	15,000
2019-07-02	185.00	185.00	182.50	182.50	19,200
2019-06-28	180.00	180.00	180.00	180.00	59,740
2019-06-27	180.00	180.00	180.00	180.00	0
2019-06-26	180.00	180.00	180.00	180.00	1,154
2019-06-25	180.00	180.00	180.00	180.00	0
2019-06-24	180.00	180.00	180.00	180.00	1,225
2019-06-21	180.00	180.00	170.00	180.00	271
2019-06-20	190.00	190.00	180.00	180.00	5,033
2019-06-19	200.00	200.00	190.00	190.00	14,486
2019-06-18	200.00	200.00	200.00	200.00	4,727
2019-06-17	200.00	200.00	190.00	200.00	0
2019-06-14	200.00	200.00	200.00	200.00	0
2019-06-13	200.00	200.00	200.00	200.00	9,727
2019-06-12	200.00	200.00	200.00	200.00	4,713
2019-06-11	210.00	210.00	200.00	200.00	1,000
2019-06-10	210.00	210.00	210.00	210.00	5,716
2019-06-07	215.00	215.00	205.00	210.00	17,000
2019-06-06	210.00	210.00	210.00	210.00	0
2019-06-05	214.00	214.00	210.00	210.00	2,400
2019-06-04	214.00	214.00	214.00	214.00	0
2019-05-31	214.00	214.00	214.00	214.00	1,000
2019-05-30	214.00	214.00	214.00	214.00	0
2019-05-29	214.00	214.00	214.00	214.00	3,100
2019-05-28	205.00	214.00	205.00	214.00	1,500
2019-05-24	200.00	210.00	210.00	200.00	1
2019-05-23	200.00	200.00	200.00	200.00	4,000
2019-05-22	185.00	206.00	200.00	200.00	6,102
2019-05-21	172.50	185.00	172.50	185.00	8,000
2019-05-20	172.50	172.50	172.50	172.50	0
2019-05-17	172.50	172.50	172.50	172.50	0
2019-05-16	172.50	172.50	172.50	172.50	0
2019-05-15	172.50	172.50	172.50	172.50	0
2019-05-14	172.50	172.50	172.50	172.50	4,337
2019-05-13	172.50	172.50	172.50	172.50	12,672
2019-05-10	172.50	172.50	172.50	172.50	0
2019-05-09	172.50	172.50	172.50	172.50	0
2019-05-08	172.50	172.50	172.50	172.50	352
2019-05-07	172.50	172.50	172.50	172.50	0

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