IMO.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-02-19	594.00	594.00	594.00	594.00	0
2021-02-18	593.00	594.00	594.00	594.00	754,536
2021-02-17	593.00	592.00	592.00	592.00	589,873
2021-02-16	593.00	593.00	593.00	593.00	23,862
2021-02-15	593.00	593.00	590.00	593.00	122,071
2021-02-12	593.00	593.00	593.00	593.00	37,317
2021-02-11	593.00	593.00	590.00	593.00	34,548
2021-02-10	593.00	593.00	590.00	593.00	33,629
2021-02-09	592.00	594.00	590.00	593.00	227,008
2021-02-08	592.00	592.00	592.00	592.00	185,212
2021-02-05	593.00	593.00	588.00	592.00	630,095
2021-02-04	593.00	593.00	593.00	593.00	3,617,428
2021-02-03	592.00	590.00	590.00	590.00	5,204,750
2021-02-02	590.00	590.00	590.00	590.00	901,609
2021-02-01	590.00	590.00	586.00	590.00	1,448,763
2021-01-29	592.00	590.00	590.00	590.00	6,920,505
2021-01-28	592.00	592.00	592.00	592.00	1,573,447
2021-01-27	592.00	592.00	592.00	592.00	727,955
2021-01-26	592.00	592.00	592.00	592.00	244,656
2021-01-25	593.00	600.00	600.00	600.00	8,050,700
2021-01-22	593.00	593.00	590.00	593.00	1,235,883
2021-01-21	593.00	593.00	591.00	593.00	37,879
2021-01-20	593.00	593.00	590.00	593.00	119,427
2021-01-19	593.00	593.00	591.00	593.00	180,063
2021-01-18	595.00	595.00	590.00	593.00	44,470
2021-01-15	595.00	595.00	590.00	595.00	720,119
2021-01-14	596.00	596.00	595.00	595.00	454,792
2021-01-13	593.00	596.00	593.00	596.00	1,837,672
2021-01-12	591.00	596.00	590.00	596.00	119,385
2021-01-11	591.00	591.00	586.00	591.00	763,975
2021-01-08	591.00	590.00	590.00	591.00	796,952
2021-01-07	591.00	592.00	592.00	591.00	384,364
2021-01-06	591.00	590.00	590.00	590.00	301,777
2021-01-05	593.00	593.00	586.00	591.00	137,190
2021-01-04	595.00	595.00	593.00	593.00	2,838,229
2021-01-01	595.00	595.00	595.00	595.00	0
2020-12-31	595.00	595.00	590.00	595.00	18,537
2020-12-30	595.00	595.00	595.00	595.00	11,888
2020-12-29	593.00	594.00	594.00	594.00	61,367
2020-12-28	593.00	593.00	593.00	593.00	0
2020-12-25	593.00	593.00	593.00	593.00	0
2020-12-24	593.00	598.00	598.00	593.00	914,581
2020-12-23	593.00	593.00	589.00	593.00	382,881
2020-12-22	593.00	593.00	589.00	593.00	1,239,674
2020-12-21	593.00	593.00	586.00	590.00	896,154
2020-12-18	593.00	590.00	590.00	590.00	264,073
2020-12-17	593.00	594.00	594.00	594.00	107,891
2020-12-16	590.00	590.00	590.00	593.00	1,538,950
2020-12-15	593.00	590.00	590.00	590.00	714,814
2020-12-14	593.00	590.00	590.00	593.00	2,961,297
2020-12-11	593.00	592.00	592.00	593.00	495,723
2020-12-10	593.00	592.00	592.00	593.00	1,013,794
2020-12-09	593.00	600.00	590.00	600.00	754,925
2020-12-08	600.00	600.00	592.00	592.00	2,532,189
2020-12-07	593.00	593.00	593.00	593.00	15,243,109
2020-12-04	402.50	402.50	402.50	402.50	20,622
2020-12-03	402.50	402.50	395.00	402.50	223,841
2020-12-02	402.50	402.50	395.00	402.50	3,187
2020-12-01	402.50	410.00	410.00	402.50	9,704
2020-11-30	390.00	402.50	390.00	402.50	96,975
2020-11-27	390.00	390.00	390.00	390.00	16,528
2020-11-26	390.00	390.00	385.00	390.00	6,681
2020-11-25	390.00	390.00	390.00	390.00	93,088
2020-11-24	395.00	395.00	390.00	390.00	209,565
2020-11-23	407.50	407.50	395.00	395.00	59,452
2020-11-20	407.50	407.50	407.50	407.50	126,261
2020-11-19	407.50	407.50	407.50	407.50	10,291
2020-11-18	407.50	407.50	407.50	407.50	30,154
2020-11-17	410.00	410.00	407.50	407.50	169,090
2020-11-16	407.50	410.00	400.00	410.00	48,808
2020-11-13	410.00	410.00	400.00	407.50	149,912
2020-11-12	395.00	410.00	395.00	410.00	143,041
2020-11-11	395.00	395.00	395.00	395.00	113,717
2020-11-10	397.50	397.50	390.00	395.00	752,002
2020-11-09	395.00	395.00	385.00	392.50	24,491
2020-11-06	392.50	392.50	392.50	392.50	314,456
2020-11-05	395.00	397.50	390.00	392.50	21,144
2020-11-04	397.50	397.50	397.50	397.50	100,745
2020-11-03	392.50	397.50	392.50	397.50	34,678
2020-11-02	400.00	400.00	392.50	392.50	256,441
2020-10-30	395.00	400.00	395.00	400.00	318,239
2020-10-29	410.00	412.50	392.50	392.50	68,538
2020-10-28	415.00	415.00	410.00	410.00	114,923
2020-10-27	415.00	415.00	415.00	415.00	23,042
2020-10-26	415.00	415.00	415.00	415.00	43,658
2020-10-23	415.00	415.00	415.00	415.00	34,289
2020-10-22	415.00	415.00	415.00	415.00	127,631
2020-10-21	422.50	419.00	419.00	419.00	21,854
2020-10-20	422.50	422.50	422.50	422.50	169,141
2020-10-16	422.50	422.50	422.50	422.50	138,058
2020-10-15	425.00	425.00	422.50	422.50	15,269
2020-10-14	430.00	430.00	427.00	427.00	91,750
2020-10-13	435.00	435.00	430.00	430.00	19,340
2020-10-12	430.00	430.00	427.50	427.50	11,725
2020-10-09	430.00	430.00	430.00	430.00	19,575
2020-10-08	430.00	420.00	420.00	430.00	50,085
2020-10-07	432.50	420.00	420.00	420.00	44,071
2020-10-06	435.00	430.00	430.00	430.00	115,562
2020-10-05	447.50	447.50	435.00	435.00	288,175
2020-10-02	450.00	450.00	447.50	447.50	15,237
2020-10-01	450.00	450.00	440.00	450.00	22,920
2020-09-30	449.00	450.00	449.00	450.00	18,326
2020-09-29	432.00	456.50	432.00	449.00	261,751
2020-09-28	430.00	430.00	420.00	430.00	263,984
2020-09-25	437.50	437.50	430.00	430.00	7,734
2020-09-24	440.00	440.00	437.50	437.50	363,015
2020-09-23	440.00	440.00	440.00	440.00	111,598
2020-09-22	402.50	440.00	402.50	440.00	453,625
2020-09-21	402.50	395.00	395.00	402.50	892,179
2020-09-18	420.00	420.00	402.50	402.50	727,560
2020-09-17	400.00	420.00	420.00	420.00	234,313
2020-09-16	400.00	400.00	400.00	400.00	14,680
2020-09-15	400.00	400.00	400.00	400.00	723,238
2020-09-14	400.00	400.00	400.00	400.00	18,079
2020-09-11	397.50	400.00	390.00	400.00	43,315
2020-09-10	400.00	400.00	400.00	400.00	5,604
2020-09-09	397.50	410.00	410.00	400.00	6,093
2020-09-08	405.00	405.00	390.00	397.50	48,056
2020-09-07	405.00	405.00	395.00	405.00	75,666
2020-09-04	410.00	410.00	402.50	405.00	226,871
2020-09-03	410.00	415.00	415.00	410.00	31,408
2020-09-02	410.00	410.00	410.00	410.00	273,664
2020-09-01	410.00	410.00	410.00	410.00	491,858
2020-08-28	405.00	410.00	405.00	410.00	21,639
2020-08-27	405.00	405.00	395.00	405.00	3,530
2020-08-26	402.50	405.00	395.00	405.00	101,160
2020-08-25	405.00	405.00	405.00	405.00	12,782
2020-08-24	400.00	412.00	400.00	405.00	31,315
2020-08-21	402.50	402.50	402.50	402.50	10,006
2020-08-20	405.00	405.00	402.50	402.50	415,555
2020-08-19	405.00	405.00	390.00	405.00	13,094
2020-08-18	405.00	405.00	405.00	405.00	9,318
2020-08-17	395.00	405.00	395.00	405.00	262,135
2020-08-14	380.00	395.00	370.00	395.00	111,573
2020-08-13	382.50	382.50	370.00	380.00	137,439
2020-08-12	370.00	380.00	370.00	380.00	139,332
2020-08-11	370.00	370.00	370.00	370.00	143,385
2020-08-10	370.00	370.00	370.00	370.00	53,592
2020-08-07	347.50	370.00	362.50	370.00	95,582
2020-08-06	347.50	347.50	347.50	347.50	24,175
2020-08-05	347.50	347.50	347.50	347.50	6,228
2020-08-04	347.50	347.50	347.50	347.50	33,390
2020-08-03	347.50	360.00	335.00	347.50	233,791
2020-07-31	347.50	335.00	335.00	347.50	67,388
2020-07-30	360.00	360.00	335.00	347.50	85,004
2020-07-29	330.00	352.00	330.00	347.50	2,446,757
2020-07-28	320.00	347.00	330.00	335.00	332,211
2020-07-27	300.00	310.00	290.00	310.00	25,722
2020-07-24	300.00	300.00	300.00	300.00	8,263
2020-07-23	295.00	300.00	290.00	300.00	166,566
2020-07-22	292.50	295.00	295.00	292.50	5,127
2020-07-21	292.50	292.50	292.50	292.50	20,614
2020-07-20	292.50	292.50	292.50	292.50	17,734
2020-07-17	292.50	292.50	292.50	292.50	18,341
2020-07-16	297.50	297.50	292.50	292.50	9,727
2020-07-15	297.50	297.50	297.50	297.50	91,013
2020-07-14	299.00	310.00	295.00	297.50	75,167
2020-07-13	302.50	302.50	299.00	299.00	4,433
2020-07-10	310.00	310.00	302.50	302.50	36,988
2020-07-09	310.00	316.00	310.00	310.00	354,019
2020-07-08	295.00	299.00	295.00	295.00	35,665
2020-07-07	295.00	290.00	290.00	295.00	14,378
2020-07-06	297.50	297.50	295.00	295.00	28,320
2020-07-03	295.00	297.50	295.00	297.50	146,094
2020-07-02	300.00	300.00	290.00	295.00	181,902
2020-07-01	300.00	300.00	292.50	300.00	382,503
2020-06-30	300.00	300.00	300.00	300.00	9,167
2020-06-29	300.00	300.00	300.00	300.00	29,932
2020-06-26	300.00	300.00	300.00	295.00	441,597
2020-06-25	295.00	295.00	290.00	295.00	158,938
2020-06-24	295.00	298.00	295.00	295.00	18,984
2020-06-23	300.00	297.00	297.00	295.00	24,968
2020-06-22	305.00	305.00	300.00	300.00	92,360
2020-06-19	310.00	310.00	305.00	305.00	40,073
2020-06-18	310.00	310.00	310.00	310.00	40,563
2020-06-17	310.00	300.00	300.00	310.00	8,429
2020-06-16	310.00	310.00	310.00	310.00	27,079
2020-06-15	310.00	310.00	310.00	310.00	70,301
2020-06-12	305.00	310.00	305.00	310.00	149,274
2020-06-11	305.00	306.00	306.00	305.00	174,265
2020-06-10	305.00	305.00	305.00	305.00	8,202
2020-06-09	317.00	317.00	302.50	305.00	42,724
2020-06-08	312.50	312.50	305.00	310.00	119,780
2020-06-05	312.50	312.50	312.50	312.50	29,407
2020-06-04	320.00	320.00	320.00	312.50	133,364
2020-06-03	312.50	312.50	312.50	312.50	54,471
2020-06-02	312.50	312.50	312.50	312.50	20,803
2020-06-01	312.50	312.50	312.50	312.50	29,480
2020-05-29	315.00	315.00	312.50	315.00	124,639
2020-05-28	315.00	315.00	315.00	315.00	38,937
2020-05-27	320.00	320.00	315.00	320.00	56,447
2020-05-26	320.00	320.00	320.00	320.00	31,936
2020-05-22	320.00	320.00	320.00	320.00	9,668
2020-05-21	320.00	320.00	320.00	320.00	83,530
2020-05-20	315.00	320.00	315.00	320.00	45,822
2020-05-19	315.00	310.00	310.00	315.00	41,018
2020-05-18	310.00	320.00	310.00	315.00	40,585
2020-05-15	312.50	305.00	305.00	310.00	134,874
2020-05-14	310.00	305.00	305.00	310.00	6,484
2020-05-13	310.00	310.00	310.00	310.00	27,320
2020-05-12	307.50	312.50	307.50	310.00	257,144
2020-05-11	308.50	308.50	307.50	307.50	47,679
2020-05-07	308.50	308.50	308.50	308.50	483,293
2020-05-06	308.50	308.50	308.50	308.50	52,970
2020-05-05	312.50	312.50	308.50	308.50	30,290
2020-05-04	320.00	320.00	312.50	312.50	17,594
2020-05-01	320.00	320.00	310.00	320.00	41,136
2020-04-30	320.00	320.00	320.00	320.00	8,322
2020-04-29	320.00	320.00	310.00	320.00	121,497
2020-04-28	320.00	320.00	320.00	320.00	28,050
2020-04-27	315.00	320.00	315.00	320.00	39,280
2020-04-24	312.50	327.50	312.50	315.00	48,262
2020-04-23	303.50	312.50	303.50	312.50	50,795
2020-04-22	297.50	303.50	295.00	297.50	191,064
2020-04-21	299.00	299.00	297.50	297.50	91,640
2020-04-20	299.00	299.00	299.00	299.00	44,568
2020-04-17	299.00	299.00	299.00	299.00	105,339
2020-04-16	299.00	299.00	295.00	299.00	66,852
2020-04-15	305.00	305.00	299.00	299.00	1,311,040
2020-04-14	307.50	307.50	305.00	307.50	81,472
2020-04-10	322.50	322.50	307.50	307.50	0
2020-04-09	322.50	325.00	307.50	307.50	131,741
2020-04-08	327.50	327.50	327.50	327.50	17,962
2020-04-07	317.50	327.50	317.50	317.50	19,951
2020-04-06	317.50	317.50	305.00	317.50	21,776
2020-04-03	320.00	320.00	315.00	322.50	1,445
2020-04-03	320.00	320.00	305.00	317.50	9,760
2020-04-02	325.00	322.50	322.50	322.50	49,523
2020-04-02	325.00	325.00	320.00	325.00	41,843
2020-04-01	332.50	325.00	325.00	325.00	42,161
2020-04-01	332.50	332.50	322.50	335.00	40,997
2020-03-31	335.00	335.00	335.00	335.00	21,759
2020-03-30	335.00	335.00	325.00	335.00	34,284
2020-03-27	337.50	340.00	325.00	342.50	20,677
2020-03-26	295.00	345.00	295.00	295.00	74,354
2020-03-25	290.00	295.00	290.00	290.00	19,508
2020-03-24	277.50	290.00	270.00	277.50	8,348
2020-03-23	272.50	272.50	265.00	272.50	44,910
2020-03-20	240.00	262.50	240.00	240.00	13,947
2020-03-19	236.00	240.00	236.00	240.00	357,004
2020-03-18	253.50	253.50	241.00	258.50	71,120
2020-03-17	280.00	280.00	258.50	280.00	146,453
2020-03-16	325.00	325.00	283.00	337.50	38,941
2020-03-13	340.00	340.00	335.00	340.00	161,152
2020-03-12	355.00	355.00	337.50	357.50	310,067
2020-03-11	360.00	360.00	360.00	360.00	10,640
2020-03-10	357.50	362.50	357.50	357.50	163,032
2020-03-09	370.00	370.00	357.50	380.00	155,805
2020-03-06	382.50	380.00	375.00	380.00	87,781
2020-03-05	396.00	396.00	387.50	396.00	418,620
2020-03-04	395.00	392.00	392.00	395.00	38,749
2020-03-03	398.00	398.00	392.00	398.00	68,541
2020-03-02	405.00	407.00	398.00	405.00	53,439
2020-02-28	411.50	411.50	405.00	412.50	1,172,337
2020-02-27	408.00	408.00	408.00	412.50	42,454
2020-02-26	413.50	413.50	412.50	413.50	141,453
2020-02-25	413.50	413.50	413.50	413.50	16,959
2020-02-24	414.00	414.00	413.50	414.00	34,954
2020-02-21	413.50	414.00	413.50	414.00	49,068
2020-02-20	412.50	402.00	402.00	413.50	24,021
2020-02-19	421.00	421.00	412.50	412.50	271,047
2020-02-18	421.00	421.00	421.00	421.00	66,110
2020-02-17	421.00	421.00	421.00	421.00	53,209
2020-02-14	418.50	421.00	418.50	421.00	63,673
2020-02-13	396.00	418.50	396.00	418.50	969,035
2020-02-12	396.00	396.00	396.00	396.00	38,881
2020-02-11	397.50	397.50	396.00	396.00	17,151
2020-02-10	390.00	400.00	400.00	397.50	262,692
2020-02-07	387.50	390.00	387.50	390.00	68,635
2020-02-06	387.50	387.50	387.50	387.50	62,611
2020-02-05	381.00	387.50	381.00	387.50	69,081
2020-02-04	381.00	381.00	381.00	381.00	10,305
2020-02-03	381.00	381.00	378.00	381.00	114,413
2020-01-31	381.00	381.00	381.00	381.00	8,330
2020-01-30	381.00	381.00	381.00	381.00	383,438
2020-01-29	381.00	384.00	384.00	381.00	1,620,419
2020-01-28	381.00	381.00	381.00	381.00	18,594
2020-01-27	382.50	382.50	381.00	381.00	232,406
2020-01-24	383.50	383.50	382.50	382.50	314,889
2020-01-23	386.50	390.00	383.50	383.50	25,548
2020-01-22	386.00	388.50	386.00	386.50	109,644
2020-01-21	383.50	390.00	380.00	380.50	182,614
2020-01-20	382.00	383.50	382.00	383.50	21,673
2020-01-17	372.50	387.00	387.00	382.00	319,433
2020-01-16	381.50	381.50	370.00	372.50	400,635
2020-01-15	368.50	383.50	368.50	381.50	113,582
2020-01-14	361.00	368.50	359.50	368.50	183,687
2020-01-13	356.00	358.50	356.00	358.50	146,053
2020-01-10	341.50	357.50	341.50	356.00	169,611
2020-01-09	341.50	341.00	341.00	341.50	26,457
2020-01-08	341.50	341.50	341.50	341.50	55,087
2020-01-07	341.50	341.50	341.50	341.50	29,236
2020-01-06	341.50	341.50	341.50	341.50	39,749
2020-01-03	341.50	341.50	341.50	341.50	37,618
2020-01-02	341.50	341.00	338.00	341.50	69,539
2020-01-01	342.50	342.50	341.50	341.50	0
2019-12-31	342.50	342.50	341.50	341.50	20,028
2019-12-30	325.00	342.50	325.00	342.50	79,904
2019-12-27	324.00	325.00	324.00	325.00	20,925
2019-12-25	324.00	324.00	324.00	324.00	0
2019-12-24	324.00	324.00	324.00	324.00	1,839
2019-12-23	329.00	329.50	326.00	326.00	140,351
2019-12-20	317.00	329.00	317.00	329.00	74,539
2019-12-19	314.00	316.00	314.00	316.00	413,960
2019-12-18	312.50	314.00	312.50	314.00	240,991
2019-12-17	311.50	312.50	308.50	312.50	96,608
2019-12-16	310.50	311.50	310.50	311.50	21,310
2019-12-13	307.50	312.50	307.50	310.50	69,182
2019-12-12	307.50	307.50	307.50	307.50	280,696
2019-12-11	306.50	307.50	306.50	307.50	40,729
2019-12-10	307.50	307.50	306.50	306.50	135,506
2019-12-09	322.00	322.00	307.50	307.50	124,663
2019-12-06	324.00	324.00	322.00	324.00	48,244
2019-12-05	324.00	324.00	324.00	324.00	428,290
2019-12-04	325.00	325.00	324.00	324.00	266,315
2019-12-03	325.00	325.00	325.00	325.00	47,366
2019-12-02	325.00	325.00	325.00	325.00	10,286
2019-11-29	322.00	325.00	322.00	325.00	66,675
2019-11-28	320.00	322.00	316.00	322.00	628,887
2019-11-27	320.50	320.50	320.00	320.00	530,343
2019-11-26	311.50	321.00	311.50	320.50	299,321
2019-11-25	304.50	304.50	304.00	304.00	59,384
2019-11-22	304.50	305.50	304.50	304.50	6,852
2019-11-21	308.00	310.50	304.50	304.50	32,398
2019-11-20	299.00	308.00	299.00	308.00	37,564
2019-11-19	299.00	299.00	299.00	299.00	6,833
2019-11-18	299.00	299.00	299.00	299.00	18,201
2019-11-15	297.00	299.00	297.00	299.00	12,403
2019-11-14	297.00	297.00	297.00	297.00	3,178
2019-11-13	293.00	297.00	293.00	297.00	26,952
2019-11-12	293.00	293.00	293.00	293.00	23,745
2019-11-11	293.00	293.00	293.00	293.00	3,386
2019-11-08	293.00	293.00	293.00	293.00	1,294,702
2019-11-07	296.00	296.00	293.00	293.00	42,592
2019-11-06	297.50	297.50	296.00	296.00	156,680
2019-11-05	297.50	297.50	295.00	297.50	198,204
2019-11-04	296.50	297.50	296.50	297.50	15,282
2019-11-01	299.00	299.00	296.00	296.50	25,481
2019-10-31	299.50	299.50	299.00	299.00	17,946
2019-10-30	299.50	300.00	300.00	299.50	37,415
2019-10-29	302.50	302.50	299.50	302.50	77,289
2019-10-28	302.50	302.50	302.50	302.50	10,477
2019-10-25	306.00	306.00	302.50	302.50	14,160
2019-10-24	307.50	307.50	305.00	306.00	36,132
2019-10-23	309.00	309.00	307.50	307.50	19,781
2019-10-22	312.00	312.00	307.50	307.50	30,355
2019-10-21	321.50	321.50	311.00	312.00	34,764
2019-10-18	321.50	321.50	321.50	321.50	116,527
2019-10-17	321.50	321.50	321.50	321.50	46,748
2019-10-16	321.00	321.50	321.00	321.50	21,466
2019-10-15	321.00	321.00	321.00	321.00	4,527
2019-10-14	321.00	321.00	318.00	321.00	3,486
2019-10-11	321.00	321.00	318.00	321.00	23,838
2019-10-10	320.00	321.00	319.00	320.00	81,351
2019-10-09	320.00	320.00	320.00	320.00	5,141
2019-10-08	320.00	318.00	318.00	320.00	6,819
2019-10-07	320.00	318.00	318.00	320.00	13,113
2019-10-04	321.50	321.50	321.00	321.00	10,419
2019-10-03	327.50	327.50	321.00	321.50	52,726
2019-10-02	328.00	328.00	326.00	327.50	12,489
2019-10-01	330.00	330.00	326.00	328.00	15,227
2019-09-30	330.00	330.00	330.00	330.00	36,725
2019-09-27	330.50	330.50	330.00	330.00	20,322
2019-09-26	332.50	332.50	330.50	330.50	270,477
2019-09-25	332.50	332.50	332.50	332.50	33,383
2019-09-24	331.50	332.50	331.50	332.50	29,044
2019-09-23	332.50	332.50	331.50	331.50	216,799
2019-09-20	331.00	332.50	328.00	332.50	4,947
2019-09-19	329.00	331.00	329.00	331.00	263,443
2019-09-18	329.00	329.00	329.00	329.00	521
2019-09-17	329.00	329.00	329.00	329.00	10,761
2019-09-16	329.00	329.00	329.00	329.00	7,570
2019-09-13	331.00	331.00	328.00	329.00	177,193
2019-09-12	336.50	336.50	332.00	332.00	45,479
2019-09-11	337.00	337.00	336.50	336.50	39,626
2019-09-10	337.00	337.00	337.00	337.00	31,875
2019-09-09	337.00	337.00	337.00	337.00	33,629
2019-09-06	327.00	339.50	327.00	336.50	202,493
2019-09-05	326.00	328.50	326.00	327.00	3,000
2019-09-04	326.00	327.00	326.00	326.00	140,878
2019-09-03	326.00	326.00	326.00	326.00	108,136
2019-09-02	329.50	329.50	326.00	326.00	203,774
2019-08-30	329.50	329.50	329.50	329.50	43,111
2019-08-29	332.00	332.00	328.50	332.00	50,805
2019-08-28	334.00	334.00	332.00	332.00	254,965
2019-08-27	336.00	336.00	334.00	334.00	103,806
2019-08-23	336.00	336.00	336.00	336.00	6,103
2019-08-22	335.00	336.00	330.00	336.00	21,945
2019-08-21	338.00	338.00	335.00	335.00	50,675
2019-08-20	338.00	338.00	338.00	338.00	106,072
2019-08-19	338.00	338.00	338.00	338.00	146,111
2019-08-16	338.00	338.00	338.00	338.00	114,894
2019-08-15	335.00	338.00	338.00	338.00	275,892
2019-08-14	334.00	335.00	334.00	335.00	114,761
2019-08-13	334.00	334.00	334.00	334.00	61,999
2019-08-12	338.00	338.00	334.00	334.00	97,558
2019-08-09	335.00	338.00	335.00	338.00	408,008
2019-08-08	332.50	335.00	332.50	335.00	74,823
2019-08-07	325.00	332.50	325.00	332.50	34,339
2019-08-06	325.00	325.00	325.00	325.00	16,722
2019-08-05	325.00	325.00	325.00	325.00	158,864
2019-08-02	325.00	325.00	325.00	325.00	57,169
2019-08-01	323.50	325.00	323.50	325.00	275,377
2019-07-31	323.50	323.50	323.50	323.50	17,158
2019-07-30	322.50	323.50	322.50	323.50	83,137
2019-07-29	322.50	322.50	322.50	322.50	100,099
2019-07-26	318.00	322.50	318.00	322.50	213,999
2019-07-25	316.00	318.00	316.00	318.00	174,392
2019-07-24	311.50	316.00	311.50	316.00	305,560
2019-07-23	311.50	311.50	309.00	309.00	28,766
2019-07-22	319.00	319.00	311.50	311.50	16,830
2019-07-19	321.50	321.50	319.00	319.00	15,327
2019-07-18	325.00	325.00	321.50	321.50	11,009
2019-07-17	332.50	332.50	325.00	325.00	50,243
2019-07-16	336.00	336.00	332.50	332.50	52,833
2019-07-15	332.50	335.00	335.00	334.00	2,463,266
2019-07-12	331.50	332.50	331.50	332.50	41,920
2019-07-11	327.50	332.50	327.50	331.50	128,568
2019-07-10	326.00	327.50	326.00	327.50	54,506
2019-07-09	324.00	326.00	324.00	326.00	26,704
2019-07-08	324.00	324.00	320.00	324.00	7,790
2019-07-05	324.00	324.00	324.00	324.00	33,562
2019-07-04	324.00	324.00	324.00	324.00	5,634
2019-07-03	324.00	324.00	324.00	324.00	8,331
2019-07-02	327.00	327.00	324.00	324.00	169,293
2019-07-01	322.00	322.00	322.00	322.00	49,398
2019-06-28	327.00	327.00	322.00	322.00	30,512
2019-06-27	325.50	327.00	325.50	327.00	11,362
2019-06-26	316.50	325.50	316.50	325.50	37,653
2019-06-25	315.00	316.50	310.00	316.50	10,128
2019-06-24	316.00	316.00	315.00	315.00	5,916
2019-06-21	315.00	315.00	315.00	315.00	2,751
2019-06-20	314.00	316.00	314.00	315.00	20,525
2019-06-19	322.50	322.50	313.50	314.00	61,974
2019-06-18	332.50	332.50	326.50	326.50	45,717
2019-06-17	332.50	332.50	332.50	332.50	7,092
2019-06-14	332.50	332.50	332.50	332.50	5,443
2019-06-13	313.00	336.00	313.00	332.50	208,425
2019-06-12	311.50	313.00	311.50	313.00	68,877
2019-06-11	305.00	312.50	305.00	311.50	42,065
2019-06-10	301.00	305.00	301.00	305.00	43,800
2019-06-07	301.00	301.00	301.00	301.00	28,139
2019-06-06	301.00	301.00	300.00	301.00	6,470
2019-06-05	302.00	302.00	301.00	301.00	2,604
2019-06-04	304.00	304.00	302.00	302.00	32,649
2019-06-03	304.00	304.00	304.00	304.00	6,613
2019-05-31	308.50	308.50	304.00	308.50	48,093
2019-05-30	308.50	308.50	305.00	308.50	17,139
2019-05-29	312.50	312.50	308.50	308.50	55,395
2019-05-28	312.50	312.50	312.50	312.50	24,767
2019-05-24	312.50	312.50	312.50	312.50	6,700
2019-05-23	311.00	312.50	311.00	312.50	28,914
2019-05-22	311.00	311.00	311.00	311.00	25,726
2019-05-21	302.50	311.00	302.50	311.00	160,715
2019-05-20	297.50	297.50	297.50	297.50	10,361
2019-05-17	298.50	298.50	297.50	297.50	16,102
2019-05-16	298.50	298.50	298.50	298.50	37,115
2019-05-15	298.50	298.50	298.50	298.50	14,878
2019-05-14	298.50	298.50	298.50	298.50	49,531
2019-05-13	301.00	301.00	298.50	298.50	11,381
2019-05-10	301.50	301.50	301.00	301.00	5,015
2019-05-09	302.50	302.50	301.50	301.50	71,571
2019-05-08	302.50	302.50	302.50	302.50	56,214
2019-05-07	307.50	307.50	302.00	302.50	90,575
2019-05-03	307.50	307.50	307.50	307.50	46,938

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218