INFA.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-09-23	18.30	18.30	18.00	18.13	443,572
2021-09-22	18.30	18.30	18.30	18.30	327,678
2021-09-21	18.13	18.30	18.13	18.30	369,516
2021-09-20	18.50	18.75	17.50	18.13	940,967
2021-09-17	19.50	20.00	18.75	18.75	853,078
2021-09-16	20.10	19.45	19.45	19.45	1,361,968
2021-09-15	22.50	20.50	19.75	20.10	2,654,091
2021-09-14	19.43	21.10	20.75	21.10	3,028,596
2021-09-13	18.75	19.40	19.40	19.40	1,747,687
2021-09-10	17.88	18.75	17.88	18.75	4,567,445
2021-09-09	17.63	18.13	17.63	17.88	2,533,427
2021-09-08	17.75	17.75	17.50	17.63	29,574
2021-09-07	18.00	18.00	17.75	17.75	155,074
2021-09-06	18.38	18.38	17.75	18.00	1,230,125
2021-09-03	17.75	18.50	17.75	18.50	5,249,948
2021-09-02	16.88	17.75	16.88	17.63	959,828
2021-09-01	16.88	16.88	16.88	16.88	438,065
2021-08-31	16.88	16.88	16.88	16.88	86,042
2021-08-30	16.88	16.88	16.88	16.88	0
2021-08-27	16.88	16.88	16.75	16.88	36,152
2021-08-26	17.13	17.13	16.88	16.88	571,336
2021-08-25	17.13	17.13	17.13	17.13	96,798
2021-08-24	17.25	17.00	17.00	17.00	2,033,329
2021-08-23	17.25	17.25	17.25	17.25	101,143
2021-08-20	17.63	17.63	16.88	17.25	719,071
2021-08-19	18.25	18.25	17.63	17.63	548,300
2021-08-18	18.25	18.25	18.25	18.25	144,797
2021-08-17	18.25	18.25	18.25	18.25	127,806
2021-08-16	18.25	18.25	18.25	18.25	140,743
2021-08-13	18.25	18.25	18.25	18.25	534,678
2021-08-12	18.25	18.25	18.25	18.25	174,550
2021-08-11	19.75	18.15	18.15	18.15	544,654
2021-08-10	19.70	19.70	19.40	19.70	15,753
2021-08-09	19.70	19.70	19.40	19.70	62,876
2021-08-06	19.75	19.75	19.70	19.70	128,570
2021-08-05	19.75	19.75	19.75	19.75	7,964
2021-08-04	19.85	19.85	19.75	19.75	79,423
2021-08-03	19.85	19.70	19.70	19.70	122,454
2021-08-02	19.85	19.85	19.85	19.85	475,990
2021-07-30	19.75	19.85	19.75	19.85	1,321,584
2021-07-29	18.75	19.75	18.75	19.75	590,330
2021-07-28	18.75	18.75	18.75	18.75	208,803
2021-07-27	18.75	18.75	18.75	18.75	167,568
2021-07-26	18.25	18.75	18.00	18.75	583,859
2021-07-23	17.40	18.25	18.18	18.25	1,151,449
2021-07-22	17.38	17.40	16.63	17.40	2,342,296
2021-07-21	17.75	17.75	17.38	17.38	584,518
2021-07-20	18.13	18.13	17.75	17.75	432,084
2021-07-19	18.13	18.13	18.13	18.13	465,098
2021-07-16	18.38	18.38	18.13	18.13	241,879
2021-07-15	19.48	18.50	18.50	18.50	551,985
2021-07-14	21.25	20.60	18.63	19.48	1,735,692
2021-07-13	21.75	21.75	21.25	21.25	91,421
2021-07-12	21.75	21.75	21.75	21.75	43,142
2021-07-09	22.20	21.60	21.60	21.60	499,697
2021-07-08	22.20	22.20	22.20	22.20	252,705
2021-07-07	22.15	22.50	22.20	22.20	347,323
2021-07-06	21.75	22.25	21.75	22.15	1,196,793
2021-07-05	23.40	22.00	22.00	22.00	2,232,468
2021-07-02	24.35	23.70	23.25	23.40	1,187,990
2021-07-01	24.85	24.30	24.30	24.30	605,989
2021-06-30	25.50	25.50	24.75	24.85	491,746
2021-06-29	25.50	25.50	25.50	25.50	38,891
2021-06-28	24.75	24.50	24.50	25.50	1,203,865
2021-06-25	24.40	24.50	24.50	24.50	495,188
2021-06-24	24.40	24.40	24.30	24.40	75,299
2021-06-23	25.15	25.15	24.10	24.40	565,190
2021-06-22	26.25	26.25	25.15	25.15	228,784
2021-06-21	26.25	26.25	26.25	26.25	65,988
2021-06-18	26.25	26.25	26.25	26.25	173,467
2021-06-17	26.85	26.30	26.30	26.30	1,134,285
2021-06-16	26.15	26.85	26.25	26.85	1,116,714
2021-06-15	26.15	26.15	26.15	26.15	200,468
2021-06-14	26.15	26.15	26.15	26.15	343,820
2021-06-11	26.85	26.85	26.15	26.15	720,898
2021-06-10	27.15	27.15	26.85	26.85	428,632
2021-06-09	27.15	27.15	27.15	27.15	138,998
2021-06-08	27.55	27.75	27.15	27.15	500,981
2021-06-07	28.10	28.10	27.55	27.55	389,617
2021-06-04	27.80	27.85	27.80	27.85	696,935
2021-06-03	27.80	27.80	27.80	27.80	61,653
2021-06-02	29.80	29.80	27.55	27.80	1,171,092
2021-06-01	30.00	30.00	29.00	29.00	188,351
2021-05-28	29.10	29.10	29.10	29.10	493,607
2021-05-27	29.10	29.10	29.10	29.10	228,016
2021-05-26	31.00	31.00	29.20	29.20	547,975
2021-05-25	30.25	30.25	29.55	30.10	1,603,170
2021-05-24	31.05	31.05	30.25	30.25	1,240,726
2021-05-21	33.10	33.10	31.00	31.00	162,972
2021-05-20	29.30	31.50	31.00	31.50	1,808,465
2021-05-19	29.65	29.65	29.30	29.30	630,721
2021-05-18	30.75	30.75	29.65	29.65	1,522,731
2021-05-17	30.75	32.00	30.60	30.60	744,946
2021-05-14	30.50	30.75	30.25	30.75	794,983
2021-05-13	30.50	30.50	30.50	30.50	329,958
2021-05-12	30.45	31.00	30.10	30.50	652,261
2021-05-11	30.25	30.00	30.00	30.00	1,334,507
2021-05-10	29.50	30.00	29.50	29.50	733,578
2021-05-07	30.25	30.25	29.50	29.50	995,555
2021-05-06	31.25	30.50	30.25	30.50	1,620,507
2021-05-05	32.50	32.50	31.00	31.25	2,224,880
2021-05-04	39.50	39.50	31.25	32.50	1,971,520
2021-04-30	41.50	41.50	39.50	39.50	304,586
2021-04-29	41.00	40.00	40.00	40.00	355,959
2021-04-28	41.50	41.50	41.00	41.00	197,198
2021-04-27	41.50	41.50	41.50	41.50	176,703
2021-04-26	41.50	41.50	41.50	41.50	152,367
2021-04-23	42.50	42.50	41.50	41.50	73,830
2021-04-22	42.50	42.50	42.00	42.50	825,378
2021-04-21	43.50	43.50	42.50	42.50	504,083
2021-04-20	44.50	44.50	44.00	43.50	464,920
2021-04-19	46.50	45.20	44.50	44.50	538,842
2021-04-16	51.00	51.50	46.50	48.00	3,114,920
2021-04-15	44.00	44.00	42.75	42.75	147,132
2021-04-14	44.50	44.50	44.00	44.00	167,681
2021-04-13	44.00	45.25	44.00	44.00	334,792
2021-04-12	41.00	43.50	42.00	43.50	537,325
2021-04-09	40.50	41.00	40.50	41.00	71,203
2021-04-08	40.80	41.00	40.00	40.00	350,123
2021-04-07	40.00	40.00	39.50	40.00	160,097
2021-04-06	42.00	42.00	40.00	40.00	397,022
2021-04-01	40.50	41.50	40.00	40.00	902,120
2021-03-31	41.90	41.90	39.00	39.00	130,259
2021-03-30	40.25	40.00	40.00	40.00	55,517
2021-03-29	40.25	40.00	40.00	40.00	163,561
2021-03-26	39.50	41.00	40.00	40.00	173,182
2021-03-25	40.25	40.25	39.50	39.50	128,755
2021-03-24	42.80	42.80	40.25	40.25	306,798
2021-03-23	43.00	43.00	41.50	41.50	201,016
2021-03-22	41.50	42.25	41.00	42.25	91,542
2021-03-19	42.00	43.00	41.00	41.00	411,891
2021-03-18	42.00	42.00	42.00	42.00	46,166
2021-03-17	42.00	42.00	41.00	42.00	120,616
2021-03-16	40.50	42.00	40.50	41.50	1,494,786
2021-03-15	37.25	40.80	37.25	39.50	2,649,676
2021-03-12	39.00	39.00	37.00	37.25	61,888
2021-03-11	39.40	39.40	36.75	38.00	112,889
2021-03-10	38.50	38.50	37.50	37.50	692,224
2021-03-09	38.25	38.50	38.25	38.25	329,513
2021-03-08	38.50	38.50	38.25	38.25	213,434
2021-03-05	39.50	40.00	38.50	38.50	197,306
2021-03-04	41.80	41.80	39.50	39.50	290,017
2021-03-03	40.50	41.00	40.00	40.50	998,924
2021-03-02	37.50	40.00	40.00	40.00	287,676
2021-03-01	37.25	37.50	36.50	37.50	72,670
2021-02-26	37.25	38.00	38.00	37.25	215,407
2021-02-25	36.75	37.25	36.75	37.25	166,323
2021-02-24	37.50	37.75	36.75	36.75	204,340
2021-02-23	39.00	39.00	38.00	37.50	393,446
2021-02-22	41.00	41.00	38.50	38.50	220,130
2021-02-19	39.25	40.00	38.50	40.00	105,308
2021-02-18	39.75	39.75	39.25	39.25	276,913
2021-02-17	39.75	41.00	39.75	39.75	116,427
2021-02-16	40.75	40.75	39.50	39.75	230,066
2021-02-15	41.00	41.50	40.75	41.50	537,112
2021-02-12	39.25	41.50	41.00	41.50	2,290,212
2021-02-11	39.00	39.40	37.75	39.10	866,238
2021-02-10	39.25	39.50	39.25	39.25	385,593
2021-02-09	40.25	40.50	39.00	39.00	365,595
2021-02-08	41.25	39.00	39.00	39.00	368,511
2021-02-05	42.00	42.00	41.25	41.25	388,038
2021-02-04	41.75	42.50	41.75	42.00	252,753
2021-02-03	41.50	42.50	42.50	42.50	398,213
2021-02-02	42.75	42.75	41.50	41.50	210,456
2021-02-01	43.75	44.00	43.00	43.00	189,272
2021-01-29	44.75	44.00	44.00	44.00	81,980
2021-01-28	45.50	45.00	44.00	44.75	101,174
2021-01-27	44.00	45.50	44.00	45.50	165,606
2021-01-26	44.25	46.50	45.50	45.50	721,338
2021-01-25	45.50	46.00	44.25	44.25	373,802
2021-01-22	46.00	46.00	44.00	45.50	174,603
2021-01-21	47.00	47.00	46.30	46.00	133,553
2021-01-20	46.00	46.50	45.00	46.50	1,858,626
2021-01-19	46.50	45.00	45.00	45.50	911,689
2021-01-18	46.50	47.00	46.50	46.50	125,219
2021-01-15	46.50	47.00	47.00	47.00	820,923
2021-01-14	47.00	47.00	47.00	46.50	210,869
2021-01-13	48.00	48.00	46.00	46.50	596,351
2021-01-12	47.50	48.00	48.00	48.00	308,961
2021-01-11	47.75	47.50	47.00	47.00	110,359
2021-01-08	48.25	48.25	47.75	47.75	113,824
2021-01-07	48.50	48.50	48.25	48.25	92,178
2021-01-06	48.50	49.50	49.00	49.50	81,216
2021-01-05	48.75	48.75	48.50	48.50	172,017
2021-01-04	48.50	51.00	49.00	49.00	626,671
2020-12-31	50.00	50.00	47.50	47.50	676,918
2020-12-30	49.00	49.00	49.00	49.00	463,436
2020-12-29	47.50	49.00	47.50	49.00	270,240
2020-12-24	47.50	48.00	47.00	47.50	174,242
2020-12-23	48.00	48.00	46.50	47.50	579,817
2020-12-22	49.50	51.50	49.00	51.50	259,702
2020-12-21	49.50	49.50	49.00	49.50	179,264
2020-12-18	46.50	49.50	46.50	49.50	172,137
2020-12-17	46.50	46.50	46.50	46.50	135,125
2020-12-16	47.50	50.00	49.00	49.00	194,885
2020-12-15	50.20	50.00	50.00	48.50	197,978
2020-12-14	50.00	50.60	49.40	50.60	138,829
2020-12-11	46.00	50.20	46.00	49.60	395,324
2020-12-10	54.00	54.20	48.50	48.50	1,006,559
2020-12-09	43.50	43.50	43.50	43.50	165,515
2020-12-08	42.00	44.00	42.00	44.00	8,181
2020-12-07	44.00	44.00	43.00	43.00	163,297
2020-12-04	44.75	44.00	43.00	44.00	211,276
2020-12-03	44.75	44.75	44.75	44.75	74,241
2020-12-02	45.00	45.00	44.75	44.75	197,554
2020-12-01	45.00	45.50	45.50	45.50	19,192
2020-11-30	44.50	46.00	46.00	46.00	218,740
2020-11-27	46.00	46.00	44.25	44.50	529,727
2020-11-26	44.75	46.00	44.00	46.00	181,342
2020-11-25	45.50	45.50	44.00	44.75	70,397
2020-11-24	49.00	49.00	45.50	45.50	319,958
2020-11-23	44.60	48.00	44.60	48.00	943,276
2020-11-20	42.50	48.00	41.00	47.00	1,932,363
2020-11-19	39.75	43.00	39.75	41.00	780,517
2020-11-18	37.50	39.75	37.50	39.75	345,428
2020-11-17	37.25	37.50	37.25	37.50	115,588
2020-11-16	36.75	37.10	37.10	37.10	135,448
2020-11-13	36.75	37.50	37.50	36.75	146,794
2020-11-12	36.50	36.75	36.50	36.75	119,351
2020-11-11	38.00	38.00	36.75	36.75	453,302
2020-11-10	38.25	38.25	37.75	38.00	280,156
2020-11-09	38.50	38.75	38.25	38.25	134,248
2020-11-06	38.50	38.00	38.00	38.00	615,152
2020-11-05	35.50	37.80	35.50	37.50	284,997
2020-11-04	35.25	35.50	34.50	35.50	268,511
2020-11-03	35.50	35.50	35.25	35.25	66,365
2020-11-02	35.50	35.50	35.50	35.50	14,260
2020-10-30	35.75	35.75	35.50	35.50	107,097
2020-10-29	36.75	36.75	35.75	35.75	56,590
2020-10-28	37.00	37.00	36.75	36.75	49,575
2020-10-27	37.00	37.00	37.00	37.00	35,603
2020-10-26	37.00	37.00	37.00	37.00	63,317
2020-10-23	37.00	37.00	36.50	37.00	57,741
2020-10-22	37.25	37.00	37.00	37.00	35,010
2020-10-21	37.50	37.50	37.25	37.25	35,090
2020-10-20	39.25	39.25	37.50	37.50	109,052
2020-10-16	39.25	40.00	40.00	40.00	39,402
2020-10-15	39.50	40.00	40.00	40.00	2,927
2020-10-14	39.50	39.50	39.50	39.50	74,423
2020-10-13	40.25	39.50	39.50	39.50	110,515
2020-10-12	39.50	40.50	39.50	40.25	573,010
2020-10-09	39.00	39.25	39.00	39.25	176,224
2020-10-08	39.00	39.00	39.00	39.00	122,284
2020-10-07	39.00	39.00	39.00	39.00	60,130
2020-10-06	39.75	39.75	39.00	39.00	69,285
2020-10-05	37.50	39.75	37.50	39.75	629,544
2020-10-02	37.50	37.50	37.25	37.50	187,663
2020-10-01	35.50	37.50	35.50	37.50	391,183
2020-09-30	35.00	35.50	34.75	35.50	257,897
2020-09-29	35.25	35.00	34.50	35.00	87,557
2020-09-28	35.25	34.50	34.50	34.50	16,597
2020-09-25	34.25	35.25	34.25	35.25	134,925
2020-09-24	34.25	34.25	34.25	34.25	65,955
2020-09-23	34.00	34.25	33.75	34.25	279,070
2020-09-22	35.75	35.75	34.00	34.00	89,782
2020-09-21	37.10	37.10	35.75	35.75	42,197
2020-09-18	37.50	37.50	37.10	37.10	98,673
2020-09-17	38.25	38.25	37.50	37.50	109,453
2020-09-16	38.50	38.50	37.75	38.25	184,065
2020-09-15	39.40	39.40	39.10	39.10	24,944
2020-09-14	40.25	40.25	39.40	39.40	165,103
2020-09-11	40.25	40.25	40.25	40.25	31,063
2020-09-10	40.25	40.25	40.25	40.25	34,379
2020-09-09	40.00	41.00	40.50	40.25	82,214
2020-09-08	39.50	40.50	39.50	40.00	123,251
2020-09-07	40.75	40.50	40.50	39.50	65,129
2020-09-04	41.25	40.50	40.50	40.75	68,997
2020-09-03	40.50	40.80	40.80	41.25	233,924
2020-09-02	41.13	41.13	40.50	40.50	134,613
2020-09-01	41.25	41.25	41.13	41.13	263,871
2020-08-28	40.50	41.88	40.50	41.25	1,204,395
2020-08-27	41.00	41.50	40.50	40.50	323,915
2020-08-26	38.50	42.00	40.50	40.50	1,400,048
2020-08-25	37.50	38.50	37.00	38.25	495,449
2020-08-24	37.50	37.50	37.00	37.50	87,080
2020-08-21	37.50	37.50	37.50	37.50	119,836
2020-08-20	37.50	37.50	37.50	37.50	39,882
2020-08-19	37.75	37.75	37.50	37.50	64,282
2020-08-18	38.50	38.50	37.75	37.75	96,917
2020-08-17	39.00	39.00	38.00	38.50	91,833
2020-08-14	38.25	39.00	37.50	39.00	224,028
2020-08-13	38.50	38.50	37.50	38.25	45,578
2020-08-12	38.00	38.25	38.00	38.25	76,472
2020-08-11	38.50	38.50	38.50	38.00	125,437
2020-08-10	38.50	39.00	39.00	38.50	183,470
2020-08-07	38.75	38.75	38.00	38.50	34,058
2020-08-06	37.50	38.75	37.50	38.75	132,959
2020-08-05	38.25	38.25	37.50	37.50	168,537
2020-08-04	38.50	38.50	38.00	38.25	42,717
2020-08-03	37.75	39.75	37.75	38.50	254,666
2020-07-31	34.50	37.75	37.00	37.75	256,103
2020-07-30	34.25	34.50	34.25	34.25	94,053
2020-07-29	35.00	35.50	33.75	34.25	219,992
2020-07-28	0.36	0.37	0.35	0.36	147,540,476
2020-07-27	0.35	0.36	0.34	0.36	10,142,627
2020-07-24	0.36	0.36	0.35	0.35	13,374,729
2020-07-23	0.36	0.36	0.35	0.36	4,329,651
2020-07-22	0.36	0.36	0.36	0.36	3,550,281
2020-07-21	0.36	0.36	0.35	0.36	486,858
2020-07-20	0.36	0.36	0.35	0.36	15,116,184
2020-07-17	0.36	0.36	0.36	0.36	22,434,373
2020-07-16	0.36	0.36	0.35	0.36	31,929,517
2020-07-15	0.36	0.36	0.36	0.36	4,988,673
2020-07-14	0.37	0.37	0.36	0.36	14,059,691
2020-07-13	0.37	0.37	0.37	0.37	11,959,782
2020-07-10	0.36	0.37	0.34	0.37	69,030,981
2020-07-09	0.39	0.39	0.39	0.39	4,922,101
2020-07-08	0.39	0.40	0.40	0.39	9,542,160
2020-07-07	0.40	0.40	0.39	0.39	7,986,498
2020-07-06	0.39	0.40	0.39	0.40	6,646,396
2020-07-03	0.39	0.39	0.39	0.39	18,090,298
2020-07-02	0.42	0.42	0.39	0.39	20,138,384
2020-07-01	0.42	0.42	0.42	0.42	10,017,871
2020-06-30	0.41	0.42	0.41	0.41	13,034,880
2020-06-29	0.41	0.43	0.41	0.41	36,524,563
2020-06-26	0.39	0.42	0.39	0.39	11,200,718
2020-06-25	0.39	0.39	0.39	0.39	1,067,722
2020-06-24	0.40	0.40	0.38	0.40	21,545,468
2020-06-23	0.33	0.41	0.40	0.40	68,631,719
2020-06-22	0.33	0.33	0.33	0.33	16,042,795
2020-06-19	0.33	0.34	0.34	0.33	10,968,405
2020-06-18	0.33	0.33	0.32	0.33	8,141,701
2020-06-17	0.35	0.35	0.33	0.35	12,557,087
2020-06-16	0.35	0.35	0.34	0.35	7,616,507
2020-06-15	0.35	0.35	0.34	0.35	7,291,347
2020-06-12	0.33	0.35	0.34	0.35	24,640,232
2020-06-11	0.35	0.35	0.33	0.33	19,677,266
2020-06-10	0.35	0.36	0.35	0.36	19,702,176
2020-06-09	0.36	0.36	0.35	0.35	4,280,892
2020-06-08	0.36	0.36	0.36	0.36	8,121,740
2020-06-05	0.36	0.36	0.36	0.36	41,076,071
2020-06-04	0.36	0.36	0.36	0.36	48,135,372
2020-06-03	0.36	0.34	0.34	0.36	18,594,203
2020-06-02	0.40	0.40	0.36	0.36	28,852,379
2020-06-01	0.39	0.40	0.39	0.40	13,926,585
2020-05-29	0.39	0.39	0.39	0.39	17,226,437
2020-05-28	0.42	0.42	0.39	0.39	51,903,726
2020-05-27	0.44	0.44	0.42	0.44	15,274,003
2020-05-26	0.44	0.43	0.43	0.44	34,750,481
2020-05-22	0.39	0.43	0.39	0.39	25,333,060
2020-05-21	0.37	0.40	0.36	0.39	22,068,425
2020-05-20	0.35	0.37	0.35	0.37	8,340,380
2020-05-19	0.36	0.36	0.34	0.35	17,825,472
2020-05-18	0.32	0.36	0.31	0.32	37,524,430
2020-05-15	0.33	0.33	0.33	0.32	10,373,004
2020-05-14	0.35	0.35	0.33	0.33	11,080,982
2020-05-13	0.37	0.35	0.34	0.35	20,217,532
2020-05-12	0.41	0.41	0.34	0.37	34,734,999
2020-05-11	0.40	0.43	0.41	0.41	48,733,624
2020-05-07	0.32	0.43	0.32	0.40	121,108,996
2020-05-06	0.32	0.33	0.32	0.32	15,188,386
2020-05-05	0.29	0.33	0.29	0.32	40,856,675
2020-05-04	0.28	0.30	0.30	0.29	8,839,405
2020-05-01	0.27	0.28	0.28	0.28	10,971,970
2020-04-30	0.29	0.29	0.27	0.30	30,560,915
2020-04-29	0.28	0.30	0.30	0.30	14,068,389
2020-04-28	0.27	0.28	0.27	0.27	6,912,260
2020-04-27	0.25	0.27	0.25	0.27	6,697,079
2020-04-24	0.23	0.25	0.23	0.25	10,761,836
2020-04-23	0.23	0.23	0.23	0.23	2,434,100
2020-04-22	0.23	0.23	0.23	0.23	7,094,001
2020-04-21	0.21	0.23	0.21	0.23	9,729,088
2020-04-20	0.21	0.22	0.22	0.21	1,489,177
2020-04-17	0.21	0.21	0.21	0.21	1,118,434
2020-04-16	0.22	0.22	0.21	0.21	2,894,379
2020-04-15	0.23	0.23	0.22	0.22	8,385,919
2020-04-14	0.19	0.24	0.19	0.19	57,917,918
2020-04-09	0.19	0.19	0.19	0.19	11,972,136
2020-04-08	0.20	0.20	0.19	0.19	5,435,458
2020-04-07	0.19	0.20	0.19	0.20	5,002,766
2020-04-06	0.20	0.20	0.20	0.20	11,527,142
2020-04-03	0.21	0.21	0.21	0.21	524,926
2020-04-03	0.21	0.21	0.20	0.20	3,503,322
2020-04-02	0.22	0.21	0.21	0.21	5,724,081
2020-04-02	0.22	0.22	0.21	0.22	724,081
2020-04-01	0.22	0.22	0.22	0.22	2,079,305
2020-04-01	0.22	0.22	0.22	0.22	906,263
2020-03-31	0.21	0.21	0.21	0.21	2,278,835
2020-03-30	0.20	0.20	0.20	0.20	4,651,764
2020-03-27	0.20	0.21	0.20	0.20	8,332,590
2020-03-26	0.21	0.21	0.20	0.21	7,159,154
2020-03-25	0.21	0.21	0.21	0.21	7,040,852
2020-03-24	0.21	0.21	0.21	0.21	303,148
2020-03-23	0.21	0.21	0.20	0.21	295,249
2020-03-20	0.21	0.22	0.21	0.21	3,849,004
2020-03-19	0.21	0.21	0.21	0.21	20,948
2020-03-18	0.23	0.23	0.22	0.23	2,795,000
2020-03-17	0.23	0.23	0.22	0.23	5,411,613
2020-03-16	0.25	0.25	0.22	0.25	9,550,317
2020-03-13	0.25	0.25	0.25	0.25	4,154,320
2020-03-12	0.26	0.26	0.25	0.26	14,536,346
2020-03-11	0.26	0.27	0.26	0.25	5,237,980
2020-03-10	0.25	0.25	0.25	0.25	3,321,375
2020-03-09	0.27	0.27	0.26	0.27	4,415,000
2020-03-06	0.28	0.28	0.26	0.27	23,596,544
2020-03-05	0.28	0.28	0.28	0.28	2,844,425
2020-03-04	0.28	0.28	0.28	0.28	1,247,482
2020-03-03	0.27	0.28	0.27	0.27	10,159,763
2020-03-02	0.28	0.28	0.27	0.28	20,010,229
2020-02-28	0.28	0.28	0.28	0.29	5,981,629
2020-02-27	0.29	0.29	0.29	0.29	11,941,197
2020-02-26	0.30	0.30	0.30	0.30	4,728,447
2020-02-25	0.31	0.31	0.31	0.31	2,288,244
2020-02-24	0.31	0.31	0.31	0.31	6,090,934
2020-02-21	0.30	0.31	0.30	0.31	22,307,786
2020-02-20	0.30	0.30	0.30	0.30	4,610,475
2020-02-19	0.29	0.30	0.29	0.30	11,516,630
2020-02-18	0.28	0.29	0.28	0.29	17,875,184
2020-02-17	0.28	0.28	0.28	0.28	7,554,516
2020-02-14	0.28	0.28	0.28	0.28	2,451,898
2020-02-13	0.28	0.28	0.28	0.28	7,089,639
2020-02-12	0.28	0.28	0.28	0.28	10,625,481
2020-02-11	0.28	0.28	0.28	0.28	10,046,271
2020-02-10	0.30	0.30	0.28	0.28	38,355,249
2020-02-07	0.31	0.31	0.30	0.30	23,925,794
2020-02-06	0.31	0.31	0.31	0.31	99,557,420
2020-02-05	0.31	0.31	0.31	0.31	941,193
2020-02-04	0.32	0.32	0.31	0.31	6,166,612
2020-02-03	0.31	0.33	0.31	0.32	29,049,472
2020-01-31	0.31	0.31	0.31	0.31	1,534,654
2020-01-30	0.32	0.32	0.31	0.31	21,321,665
2020-01-29	0.32	0.32	0.31	0.32	38,643,458
2020-01-28	0.31	0.33	0.30	0.32	149,694,962
2020-01-27	0.29	0.31	0.29	0.31	19,032,428
2020-01-24	0.28	0.29	0.28	0.29	14,667,471
2020-01-23	0.29	0.29	0.28	0.28	19,188,530
2020-01-22	0.29	0.29	0.29	0.29	1,936,395
2020-01-21	0.29	0.29	0.29	0.29	6,195,937
2020-01-20	0.29	0.29	0.29	0.29	14,631,015
2020-01-17	0.29	0.29	0.28	0.29	24,282,027
2020-01-16	0.30	0.30	0.29	0.29	39,381,656
2020-01-15	0.30	0.30	0.30	0.30	21,575,860
2020-01-14	0.30	0.30	0.30	0.30	12,410,611
2020-01-13	0.30	0.30	0.30	0.30	13,899,053
2020-01-10	0.30	0.30	0.30	0.30	18,805,054
2020-01-09	0.31	0.30	0.30	0.30	22,631,193
2020-01-08	0.31	0.31	0.31	0.31	3,893,345
2020-01-07	0.32	0.32	0.31	0.31	18,213,465
2020-01-06	0.33	0.32	0.32	0.32	23,396,756
2020-01-03	0.33	0.33	0.33	0.33	13,877,576
2020-01-02	0.34	0.34	0.33	0.33	20,306,572
2019-12-31	0.33	0.34	0.33	0.34	14,701,697
2019-12-30	0.32	0.33	0.32	0.33	12,991,585
2019-12-27	0.31	0.32	0.30	0.32	23,572,767
2019-12-24	0.31	0.31	0.31	0.31	2,377,436
2019-12-23	0.29	0.30	0.29	0.30	17,175,188
2019-12-20	0.32	0.32	0.29	0.29	87,503,209
2019-12-19	0.32	0.32	0.32	0.32	16,005,908
2019-12-18	0.34	0.34	0.32	0.32	12,675,743
2019-12-17	0.36	0.36	0.34	0.34	11,632,849
2019-12-16	0.31	0.36	0.31	0.36	44,206,915
2019-12-13	0.29	0.31	0.29	0.31	18,867,580
2019-12-12	0.30	0.30	0.28	0.29	40,088,257
2019-12-11	0.30	0.30	0.30	0.30	1,488,522
2019-12-10	0.30	0.30	0.30	0.30	7,802,395
2019-12-09	0.30	0.30	0.29	0.30	5,570,603
2019-12-06	0.31	0.31	0.30	0.30	20,966,606
2019-12-05	0.30	0.30	0.30	0.30	25,904,422
2019-12-04	0.31	0.31	0.30	0.30	14,303,564
2019-12-03	0.31	0.31	0.31	0.31	16,502,721
2019-12-02	0.31	0.31	0.31	0.31	14,506,324
2019-11-29	0.30	0.31	0.30	0.31	84,965,934
2019-11-28	0.31	0.31	0.30	0.30	22,687,076
2019-11-27	0.30	0.31	0.30	0.31	26,704,171
2019-11-26	0.31	0.30	0.30	0.30	12,345,493
2019-11-25	0.31	0.31	0.31	0.31	6,349,255
2019-11-22	0.31	0.31	0.31	0.31	5,620,759
2019-11-21	0.30	0.31	0.31	0.31	31,888,031
2019-11-20	0.31	0.31	0.30	0.30	14,398,374
2019-11-19	0.33	0.33	0.33	0.33	4,907,109
2019-11-18	0.33	0.33	0.33	0.33	7,340,552
2019-11-15	0.33	0.33	0.33	0.33	5,128,234
2019-11-14	0.32	0.33	0.31	0.33	15,508,866
2019-11-13	0.33	0.33	0.32	0.32	5,003,796
2019-11-12	0.32	0.33	0.32	0.33	26,627,064
2019-11-11	0.33	0.33	0.30	0.32	45,371,574
2019-11-08	0.38	0.35	0.33	0.34	35,880,246
2019-11-07	0.38	0.38	0.38	0.38	3,099,148
2019-11-06	0.41	0.41	0.36	0.38	26,295,853
2019-11-05	0.41	0.41	0.40	0.41	6,603,144
2019-11-04	0.42	0.41	0.41	0.41	8,401,262
2019-11-01	0.42	0.42	0.41	0.42	5,718,494
2019-10-31	0.42	0.42	0.42	0.42	6,797,420
2019-10-30	0.42	0.42	0.41	0.42	9,194,348
2019-10-29	0.42	0.42	0.42	0.42	3,811,505
2019-10-28	0.43	0.43	0.42	0.42	5,782,565
2019-10-25	0.42	0.44	0.42	0.43	7,824,205
2019-10-24	0.42	0.42	0.42	0.42	9,357,954
2019-10-23	0.47	0.47	0.42	0.42	28,886,285
2019-10-22	0.51	0.51	0.46	0.47	14,236,935
2019-10-21	0.52	0.52	0.51	0.51	8,755,726
2019-10-18	0.53	0.53	0.52	0.52	17,814,160
2019-10-17	0.53	0.53	0.53	0.53	3,844,810
2019-10-16	0.52	0.53	0.52	0.53	7,291,003
2019-10-15	0.51	0.52	0.51	0.52	13,199,040
2019-10-14	0.50	0.52	0.50	0.52	13,772,644
2019-10-11	0.48	0.50	0.48	0.50	20,218,903
2019-10-10	0.49	0.49	0.47	0.49	4,010,525
2019-10-09	0.48	0.49	0.48	0.49	6,501,575
2019-10-08	0.49	0.47	0.47	0.49	24,591,238
2019-10-07	0.52	0.52	0.46	0.49	30,184,485
2019-10-04	0.53	0.54	0.54	0.52	5,962,859
2019-10-03	0.56	0.56	0.51	0.54	13,488,894
2019-10-02	0.53	0.64	0.53	0.56	111,529,640
2019-10-01	0.47	0.51	0.43	0.51	44,390,613
2019-09-30	0.47	0.47	0.47	0.47	12,424,157
2019-09-27	0.47	0.47	0.47	0.47	8,046,076
2019-09-26	0.45	0.47	0.45	0.47	9,303,904
2019-09-25	0.46	0.46	0.44	0.45	19,058,911
2019-09-24	0.45	0.47	0.45	0.46	2,935,242
2019-09-23	0.46	0.46	0.44	0.45	18,874,381
2019-09-20	0.43	0.47	0.41	0.45	20,776,679
2019-09-19	0.43	0.43	0.43	0.43	971,495
2019-09-18	0.42	0.42	0.42	0.43	9,766,601
2019-09-17	0.42	0.42	0.42	0.42	0
2019-09-16	0.43	0.43	0.42	0.42	2,746,622
2019-09-13	0.43	0.43	0.43	0.43	445,679
2019-09-12	0.43	0.43	0.43	0.43	1,695,613
2019-09-11	0.44	0.44	0.42	0.43	3,216,703
2019-09-10	0.44	0.44	0.44	0.44	174,538
2019-09-09	0.47	0.47	0.44	0.44	5,914,415
2019-09-06	0.44	0.45	0.44	0.45	7,438,507
2019-09-05	0.41	0.44	0.41	0.44	7,808,915
2019-09-04	0.41	0.41	0.41	0.41	970,482
2019-09-03	0.42	0.42	0.42	0.41	1,895,560
2019-09-02	0.43	0.43	0.42	0.42	1,464,106
2019-08-30	0.44	0.44	0.43	0.44	2,616,573
2019-08-29	0.44	0.46	0.44	0.44	8,762,650
2019-08-28	0.44	0.44	0.44	0.44	12,283,099
2019-08-27	0.44	0.43	0.43	0.44	2,001,874
2019-08-23	0.44	0.44	0.41	0.44	18,672,093
2019-08-22	0.42	0.44	0.42	0.44	11,102,418
2019-08-21	0.41	0.42	0.41	0.42	19,764,183
2019-08-20	0.41	0.41	0.41	0.41	4,450,591
2019-08-19	0.40	0.41	0.40	0.41	11,409,761
2019-08-16	0.40	0.40	0.40	0.40	1,864,886
2019-08-15	0.41	0.41	0.40	0.40	5,937,218
2019-08-14	0.41	0.41	0.41	0.41	5,145,324
2019-08-13	0.41	0.42	0.41	0.41	14,041,658
2019-08-12	0.43	0.43	0.41	0.41	5,506,806
2019-08-09	0.42	0.43	0.42	0.43	3,010,230
2019-08-08	0.44	0.44	0.42	0.42	3,987,540
2019-08-07	0.43	0.44	0.41	0.44	8,536,924
2019-08-06	0.43	0.43	0.43	0.43	4,010,332
2019-08-05	0.45	0.45	0.43	0.43	2,705,861
2019-08-02	0.45	0.46	0.45	0.45	7,870,293
2019-08-01	0.47	0.47	0.43	0.45	58,618,424
2019-07-31	0.52	0.52	0.46	0.50	22,843,186
2019-07-30	0.49	0.52	0.47	0.52	14,654,594
2019-07-29	0.49	0.50	0.49	0.49	2,321,105
2019-07-26	0.49	0.51	0.48	0.49	17,786,692
2019-07-25	0.52	0.53	0.49	0.49	16,215,808
2019-07-24	0.51	0.52	0.49	0.52	12,143,153
2019-07-23	0.52	0.52	0.51	0.51	5,420,627
2019-07-22	0.52	0.52	0.52	0.52	1,367,572
2019-07-19	0.57	0.53	0.53	0.52	17,255,870
2019-07-18	0.54	0.57	0.51	0.57	39,273,573
2019-07-17	0.54	0.54	0.52	0.54	22,469,263
2019-07-16	0.56	0.56	0.54	0.54	17,864,110
2019-07-15	0.58	0.59	0.56	0.56	7,837,286
2019-07-12	0.56	0.58	0.56	0.58	5,433,033
2019-07-11	0.56	0.56	0.56	0.56	4,424,734
2019-07-10	0.59	0.60	0.55	0.56	14,923,615
2019-07-09	0.63	0.63	0.57	0.59	13,157,831
2019-07-08	0.63	0.63	0.63	0.63	6,652,712
2019-07-05	0.63	0.63	0.63	0.63	4,961,454
2019-07-04	0.61	0.64	0.58	0.63	20,777,604
2019-07-03	0.69	0.69	0.61	0.61	37,125,451
2019-07-02	0.69	0.69	0.68	0.69	2,523,828
2019-07-01	0.70	0.70	0.69	0.69	2,789,755
2019-06-28	0.70	0.70	0.70	0.70	2,314,178
2019-06-27	0.71	0.70	0.70	0.70	11,763,208
2019-06-26	0.71	0.72	0.70	0.71	2,530,939
2019-06-25	0.73	0.73	0.71	0.71	5,292,892
2019-06-24	0.74	0.74	0.73	0.73	2,293,988
2019-06-21	0.76	0.76	0.74	0.76	16,376,123
2019-06-20	0.76	0.77	0.77	0.76	4,391,314
2019-06-19	0.75	0.76	0.75	0.76	9,487,700
2019-06-18	0.79	0.75	0.75	0.75	10,396,513
2019-06-17	0.84	0.84	0.79	0.79	11,655,542
2019-06-14	0.88	0.86	0.84	0.84	7,340,696
2019-06-13	0.85	0.87	0.84	0.86	9,552,443
2019-06-12	0.81	0.88	0.81	0.84	15,008,840
2019-06-11	0.93	0.85	0.82	0.81	54,458,677
2019-06-10	0.77	0.83	0.76	0.83	40,857,335
2019-06-07	0.79	0.79	0.74	0.77	10,665,262
2019-06-06	0.83	0.80	0.79	0.79	7,477,097
2019-06-05	0.81	0.85	0.85	0.83	4,196,336
2019-06-04	0.82	0.82	0.81	0.81	3,796,786
2019-06-03	0.83	0.83	0.82	0.82	2,352,348
2019-05-31	0.78	0.83	0.78	0.78	18,705,501
2019-05-30	0.73	0.78	0.72	0.78	2,769,390
2019-05-29	0.76	0.76	0.72	0.74	3,597,204
2019-05-28	0.76	0.77	0.76	0.76	5,971,099
2019-05-24	0.76	0.76	0.76	0.76	12,560,165
2019-05-23	0.77	0.76	0.74	0.76	4,803,252
2019-05-22	0.78	0.78	0.77	0.77	6,720,051
2019-05-21	0.78	0.78	0.78	0.78	7,287,332
2019-05-20	0.83	0.83	0.78	0.78	19,096,075
2019-05-17	0.83	0.84	0.79	0.83	16,002,176
2019-05-16	0.71	0.83	0.71	0.83	15,807,134
2019-05-15	0.65	0.71	0.64	0.71	36,461,810
2019-05-14	0.65	0.65	0.61	0.62	11,441,148
2019-05-13	0.65	0.65	0.65	0.65	3,928,878
2019-05-10	0.65	0.70	0.63	0.65	26,399,107
2019-05-09	0.75	0.75	0.66	0.66	74,714,111
2019-05-08	0.75	0.75	0.75	0.75	4,256,163
2019-05-07	0.76	0.78	0.78	0.75	3,447,472
2019-05-03	0.72	0.78	0.72	0.78	11,019,066

Share	Price	Change
Fletcher King (FLK)	45.50	30%
Ondine Biomed (OBI)	6.50	26.83%
Helix Exploration (HEX)	16.25	25%
Roadside Real (ROAD)	9.50	15.85%
Angle (AGL)	15.50	12.73%

Share	Price	Change
Mirriad Advertising (MIRI)	1.325	-39.08%
Indus Gas (INDI)	9.40	-21.67%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%
Physiomics (PYC)	1.30	-13.33%

Share	Price	Volume
Tower Resources (TRP)	0.0215	112,582,709
Mosman Oil Gas (MSMN)	0.019	90,648,619
Echo Energy (ECHO)	0.0031	65,206,678
Baron Oil (BOIL)	0.065	63,039,528
Premier African Minerals (PREM)	0.1925	62,778,227