IPE.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-05-19	73.80	73.80	73.80	73.80	0
2021-05-18	73.00	73.60	71.20	73.80	275,561
2021-05-17	70.80	70.80	70.80	71.70	267,395
2021-05-14	71.00	71.00	71.00	71.60	225,734
2021-05-13	72.80	72.80	70.80	71.80	473,126
2021-05-12	72.40	72.40	72.40	73.50	135,543
2021-05-11	71.00	71.00	71.00	72.60	388,120
2021-05-10	72.00	72.00	72.00	73.20	450,569
2021-05-07	72.20	72.20	72.00	72.20	390,597
2021-05-06	73.20	76.00	73.20	74.10	623,279
2021-05-05	73.00	74.00	73.00	73.50	600,246
2021-05-04	76.00	76.00	73.20	73.00	429,491
2021-05-03	74.10	74.10	74.10	74.10	0
2021-04-30	76.00	76.00	76.00	74.10	182,973
2021-04-29	73.60	74.00	73.60	74.00	235,381
2021-04-28	76.00	76.00	76.00	73.60	324,453
2021-04-27	76.00	76.00	73.20	74.30	473,994
2021-04-26	75.00	75.00	75.00	73.90	145,271
2021-04-23	75.00	75.40	75.00	74.70	265,188
2021-04-22	75.00	75.00	74.80	73.90	118,721
2021-04-21	75.00	75.00	74.00	72.90	144,109
2021-04-20	71.40	71.40	71.40	73.30	204,553
2021-04-19	74.00	74.00	74.00	72.80	66,899
2021-04-16	72.80	72.80	72.80	72.80	277,874
2021-04-15	72.60	72.80	72.60	72.80	116,175
2021-04-14	73.10	73.10	72.60	72.60	132,347
2021-04-13	73.40	73.40	71.20	73.10	409,914
2021-04-12	72.20	72.20	72.20	73.60	478,754
2021-04-09	74.80	74.80	71.20	73.20	393,254
2021-04-08	74.80	74.80	74.80	72.30	177,226
2021-04-07	75.00	75.00	72.80	73.80	545,490
2021-04-06	71.20	75.00	71.20	73.40	573,265
2021-04-05	73.60	73.60	73.60	73.60	0
2021-04-02	73.60	73.60	73.60	73.60	0
2021-04-01	73.00	74.80	73.00	73.60	272,936
2021-03-31	71.20	74.80	71.20	72.20	227,941
2021-03-30	73.00	73.40	73.00	73.40	180,131
2021-03-29	74.80	74.80	74.80	73.00	442,504
2021-03-26	72.60	72.60	72.60	73.10	256,011
2021-03-25	73.20	73.20	72.20	72.20	271,885
2021-03-24	74.00	74.00	74.00	73.60	292,189
2021-03-23	72.20	74.80	72.20	73.10	105,958
2021-03-22	72.20	72.20	72.20	73.60	279,902
2021-03-19	75.20	75.20	74.00	74.00	122,670
2021-03-18	73.00	75.20	73.00	74.10	216,854
2021-03-17	72.40	72.40	72.40	73.70	312,742
2021-03-16	72.00	73.00	71.00	73.50	195,464
2021-03-15	72.00	73.00	72.00	72.30	394,919
2021-03-12	72.30	72.30	71.90	71.90	174,381
2021-03-11	72.40	72.40	72.00	72.30	418,667
2021-03-10	70.40	72.00	70.40	71.60	351,020
2021-03-09	70.20	71.80	70.00	70.40	314,317
2021-03-08	73.60	73.80	72.00	71.50	451,948
2021-03-05	73.20	73.20	72.40	73.60	350,865
2021-03-04	75.00	75.00	75.00	73.60	228,167
2021-03-03	72.20	75.00	72.20	73.80	210,841
2021-03-02	75.00	75.00	75.00	74.10	638,968
2021-03-01	74.00	75.00	72.20	72.40	868,582
2021-02-26	70.20	70.20	70.20	71.60	249,889
2021-02-25	72.10	72.10	72.10	72.10	152,713
2021-02-24	72.00	72.00	72.00	72.10	227,754
2021-02-23	72.10	72.10	72.10	72.10	284,896
2021-02-22	72.10	72.10	72.10	72.10	184,080
2021-02-19	74.00	74.00	74.00	72.10	357,409
2021-02-18	74.00	75.00	73.80	72.00	311,512
2021-02-17	70.20	70.20	70.20	72.30	155,654
2021-02-16	73.80	73.80	73.80	72.10	323,887
2021-02-15	73.80	73.80	70.20	72.00	264,680
2021-02-12	73.00	73.00	73.00	73.20	282,754
2021-02-11	72.30	72.30	71.80	71.80	200,797
2021-02-10	72.00	73.80	71.20	72.30	170,132
2021-02-09	73.00	73.00	71.80	71.80	195,562
2021-02-08	74.00	74.00	73.00	73.00	279,540
2021-02-05	72.00	73.80	72.00	73.30	775,477
2021-02-04	71.60	71.60	71.60	70.40	228,111
2021-02-03	70.00	70.40	70.00	70.40	146,770
2021-02-02	71.60	71.60	71.60	70.00	242,760
2021-02-01	72.00	72.00	72.00	69.50	142,144
2021-01-29	68.60	71.40	68.60	70.10	480,291
2021-01-28	68.20	71.00	68.00	69.50	388,758
2021-01-27	69.00	70.20	69.00	69.00	231,116
2021-01-26	70.40	70.40	70.40	69.20	164,512
2021-01-25	70.60	70.80	68.20	70.80	277,228
2021-01-22	69.50	69.50	69.00	69.00	215,277
2021-01-21	70.20	70.20	68.00	69.50	504,483
2021-01-20	70.20	70.20	70.20	72.00	140,079
2021-01-19	71.50	72.00	71.50	72.00	153,465
2021-01-18	70.20	73.00	70.20	71.50	155,357
2021-01-15	74.00	74.00	74.00	71.70	355,424
2021-01-14	72.60	72.60	70.00	71.30	199,332
2021-01-13	70.20	73.00	70.00	72.00	247,252
2021-01-12	75.00	75.00	68.00	73.00	142,695
2021-01-11	75.00	75.00	74.00	73.10	147,264
2021-01-08	73.00	73.00	72.60	73.10	268,963
2021-01-07	75.00	75.00	72.00	73.30	315,449
2021-01-06	73.20	73.50	73.20	73.50	406,119
2021-01-05	74.20	75.00	73.20	73.20	530,388
2021-01-04	70.20	74.20	70.20	72.30	445,329
2021-01-01	72.10	72.10	72.10	72.10	0
2020-12-31	74.00	74.00	74.00	72.10	71,297
2020-12-30	72.00	74.00	72.00	71.60	204,894
2020-12-29	72.00	72.00	72.00	70.30	316,955
2020-12-28	70.40	70.40	70.40	70.40	0
2020-12-25	70.40	70.40	70.40	70.40	0
2020-12-24	72.00	72.00	72.00	70.40	32,034
2020-12-23	68.80	68.80	68.80	70.30	93,432
2020-12-22	72.00	72.00	72.00	70.40	70,769
2020-12-21	72.00	72.00	72.00	70.40	233,557
2020-12-18	72.80	72.80	68.60	70.40	168,628
2020-12-17	70.90	70.90	70.90	70.90	111,195
2020-12-16	72.80	72.80	72.80	70.90	190,198
2020-12-15	72.80	72.80	72.80	70.90	224,274
2020-12-14	72.80	72.80	72.80	70.90	317,964
2020-12-11	70.90	70.90	70.90	70.90	167,581
2020-12-10	68.00	74.00	68.00	70.90	216,173
2020-12-09	71.80	71.80	71.80	70.00	59,397
2020-12-08	69.80	70.00	68.20	70.00	166,981
2020-12-07	70.80	70.80	70.80	69.50	279,868
2020-12-04	68.00	71.00	68.00	71.00	286,586
2020-12-03	69.60	69.60	69.40	69.80	243,127
2020-12-02	70.20	70.20	69.90	69.90	184,918
2020-12-01	70.40	70.40	70.20	70.20	304,998
2020-11-30	71.80	71.80	71.80	70.40	140,894
2020-11-27	71.80	71.80	71.80	70.20	266,544
2020-11-26	71.00	71.00	71.00	70.20	133,001
2020-11-25	70.20	70.20	70.20	70.20	263,905
2020-11-24	70.00	70.20	70.00	70.20	256,589
2020-11-23	70.00	70.00	70.00	70.00	160,930
2020-11-20	68.20	68.20	68.20	70.00	340,417
2020-11-19	70.00	70.00	70.00	70.00	166,344
2020-11-18	70.00	70.00	70.00	70.00	88,419
2020-11-17	71.00	71.00	71.00	70.00	228,117
2020-11-16	71.80	71.80	71.00	69.90	299,245
2020-11-13	70.00	70.00	70.00	69.60	215,643
2020-11-12	67.20	69.60	67.20	68.60	513,882
2020-11-11	65.90	66.50	65.90	66.50	571,194
2020-11-10	65.70	65.90	65.70	65.90	409,330
2020-11-09	65.60	65.60	65.60	65.70	593,512
2020-11-06	65.60	66.00	65.60	64.80	180,494
2020-11-05	64.40	64.40	64.30	64.30	191,403
2020-11-04	64.50	64.50	64.40	64.40	146,599
2020-11-03	64.60	64.60	64.50	64.50	136,969
2020-11-02	66.60	66.60	66.60	64.60	266,149
2020-10-30	64.80	64.90	64.80	64.90	174,622
2020-10-29	64.70	64.80	64.70	64.80	157,890
2020-10-28	64.90	64.90	64.70	64.70	281,686
2020-10-27	64.30	64.90	64.30	64.90	184,490
2020-10-26	64.30	64.30	64.30	64.30	224,469
2020-10-23	64.30	64.30	64.30	64.30	112,846
2020-10-22	64.70	64.70	64.30	64.30	31,905
2020-10-21	64.60	64.70	64.60	64.70	136,191
2020-10-20	64.20	64.60	64.20	64.60	277,540
2020-10-16	64.00	64.00	63.60	63.60	170,726
2020-10-15	64.40	64.40	64.00	64.00	146,168
2020-10-14	64.00	64.00	64.00	64.40	329,002
2020-10-13	64.50	64.60	64.50	64.60	170,823
2020-10-12	64.40	64.50	64.40	64.50	168,829
2020-10-09	65.80	65.80	65.80	64.40	126,668
2020-10-08	64.40	64.40	64.40	64.40	375,994
2020-10-07	64.40	64.40	64.40	64.40	127,962
2020-10-06	64.80	64.80	64.40	64.40	356,698
2020-10-05	64.20	64.20	64.20	64.80	249,654
2020-10-02	64.40	65.00	64.40	66.00	81,375
2020-10-01	65.70	66.30	65.70	66.30	204,132
2020-09-30	65.80	65.80	64.80	65.70	211,890
2020-09-29	66.00	66.00	65.80	66.70	164,989
2020-09-28	65.20	69.00	65.20	66.10	494,821
2020-09-25	66.00	66.00	66.00	67.10	251,694
2020-09-24	66.40	66.40	66.00	67.30	226,675
2020-09-23	67.80	67.80	67.70	67.70	521,580
2020-09-22	67.70	67.80	67.70	67.80	193,170
2020-09-21	66.80	66.80	66.80	67.70	125,109
2020-09-18	66.40	67.00	66.40	67.20	145,976
2020-09-17	66.40	67.00	66.40	66.70	102,594
2020-09-16	66.40	66.40	66.40	67.10	126,486
2020-09-15	68.20	68.20	66.60	67.20	113,274
2020-09-14	67.80	67.80	67.60	67.60	322,368
2020-09-11	67.80	67.80	67.80	67.80	81,532
2020-09-10	67.70	67.70	67.70	67.70	189,387
2020-09-09	66.90	67.70	66.90	67.70	147,832
2020-09-08	67.60	67.80	67.60	66.90	357,712
2020-09-07	68.00	68.00	67.70	67.70	287,300
2020-09-04	67.20	67.20	67.00	68.00	184,564
2020-09-03	66.60	66.60	66.60	67.70	109,864
2020-09-02	67.70	67.70	67.20	67.20	246,864
2020-08-28	68.20	68.20	68.20	67.70	173,531
2020-08-27	67.50	67.60	67.50	67.60	91,633
2020-08-26	69.00	69.00	69.00	67.50	126,621
2020-08-25	67.50	67.50	67.50	67.50	108,177
2020-08-24	67.20	67.50	67.20	67.50	347,704
2020-08-21	67.10	67.20	67.10	67.20	71,986
2020-08-20	67.00	67.00	67.00	67.10	350,456
2020-08-19	68.00	68.00	68.00	67.20	234,117
2020-08-18	67.20	67.20	67.20	67.20	138,211
2020-08-17	67.20	67.20	67.20	67.20	354,746
2020-08-14	67.20	67.20	67.20	67.20	320,328
2020-08-13	67.20	67.20	67.20	67.20	147,122
2020-08-12	67.10	67.20	67.10	67.20	211,881
2020-08-11	67.10	67.10	67.10	67.10	268,301
2020-08-10	65.90	67.10	65.90	67.10	190,826
2020-08-07	65.00	66.00	65.00	65.90	661,020
2020-08-06	65.00	65.40	65.00	65.40	789,560
2020-08-05	65.00	65.00	65.00	65.00	372,045
2020-08-04	64.00	64.00	64.00	65.00	521,281
2020-08-03	63.50	63.70	63.50	63.70	265,721
2020-07-31	63.00	63.00	62.00	63.50	319,558
2020-07-30	63.00	63.00	62.00	64.80	314,987
2020-07-29	65.00	65.00	64.00	64.80	280,633
2020-07-28	64.00	64.00	64.00	64.70	309,986
2020-07-27	64.10	64.30	64.10	64.30	406,414
2020-07-24	63.00	63.00	62.20	64.10	365,096
2020-07-23	63.20	63.20	63.00	65.20	457,635
2020-07-22	63.40	63.40	63.00	65.30	507,575
2020-07-21	64.00	64.00	64.00	65.30	273,336
2020-07-20	65.30	65.30	65.30	65.30	271,608
2020-07-17	63.00	63.20	62.00	65.30	289,047
2020-07-16	64.00	64.00	62.00	65.00	197,679
2020-07-15	64.00	64.00	64.00	66.20	303,374
2020-07-14	66.60	66.60	66.50	66.50	222,817
2020-07-13	65.00	65.00	64.00	66.60	304,643
2020-07-10	67.00	67.00	66.50	66.50	281,626
2020-07-09	67.00	67.00	67.00	67.00	63,814
2020-07-08	67.00	67.00	67.00	67.00	138,422
2020-07-07	65.60	65.60	64.40	67.00	80,326
2020-07-06	67.60	68.00	66.00	67.00	549,468
2020-07-03	68.00	69.00	68.00	65.90	161,390
2020-07-02	67.70	67.70	65.70	65.70	460,549
2020-06-30	67.30	67.30	67.30	67.30	196,208
2020-06-29	66.00	68.00	65.00	65.40	530,494
2020-06-26	66.20	66.20	66.20	65.30	201,268
2020-06-25	65.50	65.50	65.50	65.50	126,794
2020-06-24	66.30	66.30	66.30	66.30	146,380
2020-06-23	65.00	65.00	65.00	66.30	224,411
2020-06-22	65.90	65.90	65.70	65.70	230,148
2020-06-19	64.60	64.60	64.60	65.90	452,627
2020-06-18	64.00	64.00	64.00	65.60	256,774
2020-06-17	65.60	65.60	65.60	65.60	254,762
2020-06-16	64.00	64.00	64.00	65.60	727,480
2020-06-15	63.00	63.00	63.00	64.50	304,534
2020-06-12	63.60	63.60	63.20	63.70	452,011
2020-06-11	63.60	63.60	62.40	64.20	438,545
2020-06-10	63.80	63.80	63.00	64.00	435,107
2020-06-09	64.40	64.40	62.80	65.00	422,862
2020-06-08	65.40	65.40	63.20	65.40	720,673
2020-06-05	63.40	63.40	63.20	65.40	495,267
2020-06-04	65.00	65.00	62.40	63.20	590,140
2020-06-03	61.40	64.60	61.40	63.90	595,253
2020-06-02	64.60	64.60	61.80	62.90	1,466,208
2020-05-29	68.10	68.10	68.10	68.10	87,722
2020-05-28	67.30	68.10	67.30	68.10	148,263
2020-05-27	66.00	66.00	66.00	67.10	149,198
2020-05-26	67.10	67.10	67.10	67.10	169,025
2020-05-22	67.10	67.10	67.10	67.10	101,966
2020-05-21	67.10	67.10	64.20	67.10	133,589
2020-05-20	67.10	67.10	64.20	67.10	191,117
2020-05-19	67.20	67.20	64.20	67.10	96,789
2020-05-18	67.00	67.10	64.00	67.10	272,054
2020-05-15	67.00	67.00	64.00	67.00	60,484
2020-05-14	66.00	67.00	64.00	67.00	220,218
2020-05-13	67.30	67.30	64.00	67.00	325,019
2020-05-12	66.50	67.30	64.00	67.30	282,290
2020-05-11	66.00	66.00	64.00	66.00	277,606
2020-05-07	65.50	66.00	63.00	66.00	196,457
2020-05-06	65.20	65.50	62.40	65.50	112,663
2020-05-05	65.00	65.20	62.00	65.20	235,305
2020-05-04	65.00	65.00	62.00	65.00	269,257
2020-04-30	65.00	65.00	62.00	65.00	286,893
2020-04-29	63.00	65.00	61.00	65.00	180,759
2020-04-28	63.00	63.00	61.00	63.00	260,552
2020-04-27	63.00	63.00	61.00	63.00	211,800
2020-04-24	63.50	61.20	61.20	63.00	191,593
2020-04-23	63.50	64.00	62.00	63.50	231,481
2020-04-22	63.50	64.50	62.00	64.00	136,127
2020-04-21	64.50	64.50	62.00	64.00	120,159
2020-04-20	64.50	65.00	63.00	65.00	254,641
2020-04-17	64.00	65.00	61.00	64.50	157,918
2020-04-16	62.50	64.00	61.00	63.00	220,994
2020-04-15	63.50	65.00	65.00	62.50	399,871
2020-04-14	63.00	63.50	61.00	62.50	403,825
2020-04-10	62.00	62.50	62.00	62.50	0
2020-04-09	62.00	66.00	66.00	62.50	981,979
2020-04-08	61.00	64.00	58.00	61.00	177,134
2020-04-07	59.40	60.70	55.80	58.30	447,313
2020-04-06	56.00	58.80	54.00	56.00	662,259
2020-04-03	56.40	56.40	54.00	56.40	4,516
2020-04-03	56.40	56.40	54.00	56.00	109,819
2020-04-02	56.50	56.40	56.40	56.40	222,044
2020-04-02	56.50	56.40	54.00	56.90	204,819
2020-04-01	55.10	56.90	56.90	56.90	219,587
2020-04-01	55.10	56.70	53.00	56.40	185,155
2020-03-31	55.00	56.20	53.00	55.00	306,194
2020-03-30	54.50	54.50	52.00	54.20	406,916
2020-03-27	51.70	54.00	50.00	51.70	271,937
2020-03-26	51.00	51.00	49.00	50.00	451,451
2020-03-25	46.90	53.50	44.00	45.00	464,799
2020-03-24	44.00	45.50	41.00	43.50	482,136
2020-03-23	43.50	43.50	41.00	44.00	227,930
2020-03-20	43.20	43.20	39.30	45.55	156,879
2020-03-19	48.50	48.50	40.00	49.00	342,691
2020-03-18	56.30	56.30	53.60	56.30	150,326
2020-03-17	63.20	63.20	60.50	63.10	213,926
2020-03-16	67.60	67.60	64.10	68.00	368,246
2020-03-13	68.20	68.20	68.00	67.80	328,013
2020-03-12	71.80	71.80	69.00	72.40	308,425
2020-03-11	72.40	72.40	72.00	72.40	214,721
2020-03-10	72.50	72.50	72.00	72.10	330,806
2020-03-09	73.90	74.40	71.40	75.00	386,714
2020-03-06	76.00	76.00	74.40	75.00	247,408
2020-03-05	76.70	76.70	76.00	76.40	382,181
2020-03-04	75.10	76.70	74.80	75.10	424,875
2020-03-03	73.50	74.70	73.00	72.90	328,535
2020-03-02	72.40	72.50	71.80	72.40	684,342
2020-02-28	74.70	74.70	72.70	75.10	647,080
2020-02-27	76.70	76.70	74.80	76.80	406,265
2020-02-26	77.50	77.20	76.80	77.70	119,693
2020-02-25	77.80	77.80	77.60	77.70	178,549
2020-02-24	77.70	77.80	77.60	77.80	189,639
2020-02-21	77.80	77.80	77.60	77.80	171,142
2020-02-20	77.90	77.90	77.80	77.80	81,501
2020-02-19	77.70	77.90	77.40	77.90	198,722
2020-02-18	77.70	77.70	77.40	77.70	175,483
2020-02-17	77.70	77.70	77.40	77.70	242,791
2020-02-14	77.70	77.70	77.40	77.70	126,738
2020-02-13	77.70	77.70	77.40	77.70	45,737
2020-02-12	77.60	77.70	77.20	77.70	155,738
2020-02-11	77.60	77.60	77.20	77.60	215,413
2020-02-10	77.50	77.60	77.00	77.60	209,961
2020-02-07	77.50	77.00	77.00	77.50	136,578
2020-02-06	77.50	77.50	77.00	77.50	297,772
2020-02-05	77.40	77.50	76.80	77.50	298,938
2020-02-04	77.30	77.50	76.60	77.40	665,200
2020-01-31	77.30	77.30	76.60	77.30	215,588
2020-01-30	77.30	77.30	76.60	77.30	123,282
2020-01-29	77.30	77.30	76.60	77.30	185,196
2020-01-28	77.20	77.30	76.40	77.30	466,342
2020-01-27	77.20	77.20	76.40	77.20	114,858
2020-01-24	77.10	77.20	76.40	77.20	408,685
2020-01-23	77.10	77.10	76.40	77.10	153,296
2020-01-22	77.10	77.80	77.80	77.10	242,443
2020-01-21	77.10	77.10	76.40	77.10	277,305
2020-01-20	77.30	77.20	77.00	77.10	407,810
2020-01-17	77.00	77.30	76.40	77.30	381,414
2020-01-16	76.90	77.00	76.20	77.00	163,504
2020-01-15	76.90	76.90	76.20	76.90	180,067
2020-01-14	76.70	76.80	76.00	76.80	269,270
2020-01-13	76.70	76.70	76.00	76.70	219,487
2020-01-10	76.70	78.00	78.00	76.70	137,947
2020-01-09	76.60	76.80	76.80	76.70	224,333
2020-01-08	76.40	76.80	76.40	76.60	198,469
2020-01-07	76.40	76.40	76.00	76.40	375,041
2020-01-06	76.40	76.40	76.00	76.40	233,987
2020-01-03	76.40	76.40	76.00	76.40	222,452
2020-01-02	76.40	76.40	76.00	76.40	288,762
2020-01-01	77.40	77.40	77.40	77.40	0
2019-12-31	77.40	77.40	76.80	77.40	79,582
2019-12-30	77.40	77.40	76.80	77.40	371,501
2019-12-27	77.30	77.40	76.80	77.40	226,681
2019-12-25	77.20	77.20	77.20	77.20	0
2019-12-24	77.20	77.20	76.60	77.20	55,080
2019-12-23	77.10	77.10	76.60	77.10	230,618
2019-12-20	76.90	77.10	76.20	77.10	480,120
2019-12-19	76.60	76.80	76.20	76.80	240,443
2019-12-18	77.10	77.10	76.60	76.60	276,555
2019-12-17	76.60	76.80	76.20	76.80	534,883
2019-12-16	76.40	76.60	75.80	76.60	311,327
2019-12-13	76.40	76.40	75.80	76.40	143,330
2019-12-12	76.40	76.40	75.80	76.40	50,368
2019-12-11	76.40	76.40	75.80	76.40	177,821
2019-12-10	76.40	76.40	75.80	76.40	52,274
2019-12-09	76.60	76.60	76.20	76.40	131,167
2019-12-06	76.60	76.60	76.20	76.60	219,856
2019-12-05	76.60	76.60	76.20	76.60	192,284
2019-12-04	76.50	76.60	76.00	76.60	173,766
2019-12-03	76.50	76.50	76.00	76.50	156,878
2019-11-29	76.30	76.30	75.60	76.30	169,740
2019-11-28	76.20	76.30	75.40	76.30	195,036
2019-11-27	76.20	76.30	75.40	76.20	228,364
2019-11-26	76.10	76.20	75.40	76.20	142,293
2019-11-25	75.70	76.10	75.40	76.10	273,903
2019-11-22	75.70	75.70	75.40	75.70	39,010
2019-11-21	75.70	75.70	75.40	75.70	72,271
2019-11-20	75.70	75.70	75.40	75.70	185,111
2019-11-19	75.70	75.70	75.40	75.70	59,901
2019-11-18	75.60	75.70	75.20	75.70	294,705
2019-11-15	75.50	75.60	75.50	75.60	136,803
2019-11-14	75.50	75.50	75.50	75.50	66,442
2019-11-13	75.60	75.60	75.50	75.50	330,699
2019-11-12	75.50	75.50	75.50	75.50	221,044
2019-11-11	75.50	75.50	75.50	75.50	335,016
2019-11-08	75.50	75.50	75.50	75.50	203,415
2019-11-07	75.50	75.50	75.50	75.50	116,752
2019-11-06	75.30	75.50	75.30	75.50	143,290
2019-11-05	75.30	75.30	75.30	75.30	152,480
2019-11-04	75.30	75.30	75.30	75.30	197,254
2019-11-01	74.80	74.80	74.80	74.80	0
2019-10-31	74.80	74.80	74.80	74.80	274,354
2019-10-30	74.80	74.80	74.80	74.80	397,167
2019-10-29	74.80	74.80	74.80	74.80	104,913
2019-10-28	74.80	74.80	74.80	74.80	80,196
2019-10-25	74.80	74.00	74.00	74.80	103,721
2019-10-24	74.80	74.80	74.80	74.80	78,326
2019-10-23	74.80	74.80	74.80	74.80	151,846
2019-10-22	74.80	74.80	74.80	74.80	33,762
2019-10-21	74.80	75.60	75.60	74.80	104,850
2019-10-18	74.90	74.90	74.70	74.80	39,179
2019-10-17	75.00	75.00	74.20	74.90	225,988
2019-10-16	75.00	75.00	75.00	75.00	70,228
2019-10-15	75.10	75.10	75.00	75.00	316,259
2019-10-14	75.20	73.00	73.00	75.10	237,073
2019-10-11	75.20	75.20	75.20	75.20	133,285
2019-10-10	75.20	75.20	75.20	75.20	131,818
2019-10-09	75.20	75.20	75.20	75.20	212,032
2019-10-08	75.20	75.20	75.20	75.20	63,542
2019-10-07	75.40	75.40	75.20	75.20	67,510
2019-10-04	75.40	75.40	75.40	75.40	156,788
2019-10-03	75.70	75.70	75.30	75.30	100,949
2019-10-02	76.00	76.50	75.60	76.50	247,027
2019-10-01	75.20	75.20	75.20	75.20	0
2019-09-30	75.20	75.20	75.20	75.20	209,731
2019-09-27	75.10	75.20	74.60	75.20	90,464
2019-09-26	75.00	75.10	75.00	75.10	132,266
2019-09-25	75.00	75.00	75.00	75.00	268,435
2019-09-24	74.10	75.00	74.00	75.00	168,148
2019-09-23	74.10	74.10	74.10	74.10	80,258
2019-09-20	74.10	74.10	74.10	74.10	167,940
2019-09-19	74.10	74.10	74.10	74.10	185,085
2019-09-18	74.10	74.10	74.10	74.10	215,822
2019-09-17	74.10	74.10	74.10	74.10	153,976
2019-09-16	74.00	74.10	74.00	74.10	318,281
2019-09-13	74.00	74.00	74.00	74.00	256,009
2019-09-12	74.00	74.00	74.00	74.00	95,926
2019-09-11	73.90	74.00	73.90	74.00	330,016
2019-09-10	73.90	73.90	73.90	73.90	136,381
2019-09-09	74.00	74.00	73.90	73.90	264,082
2019-09-06	74.00	74.00	74.00	74.00	81,268
2019-09-05	74.20	74.20	73.40	74.00	101,214
2019-09-04	74.20	74.60	74.60	74.20	197,406
2019-09-03	74.20	74.20	74.20	74.20	194,829
2019-09-02	74.20	74.20	74.20	74.20	101,610
2019-08-30	74.20	74.20	74.20	74.20	231,202
2019-08-29	74.30	74.30	73.60	74.30	425,044
2019-08-28	74.30	74.30	74.30	74.30	411,439
2019-08-27	74.80	74.80	74.30	74.30	198,853
2019-08-23	74.70	74.70	74.70	74.70	109,649
2019-08-22	74.80	74.80	74.70	74.70	144,013
2019-08-21	75.10	75.10	74.80	74.80	108,909
2019-08-20	75.00	75.10	75.00	75.10	172,462
2019-08-19	75.00	75.10	75.00	75.00	242,657
2019-08-16	75.00	75.20	75.20	75.00	205,456
2019-08-15	75.00	75.00	75.00	75.00	189,468
2019-08-14	75.50	75.50	74.60	75.00	317,181
2019-08-13	75.50	75.50	75.50	75.50	202,764
2019-08-12	75.80	75.80	75.50	75.50	96,528
2019-08-09	75.80	75.80	75.80	75.80	250,155
2019-08-08	75.70	75.80	75.70	75.80	366,902
2019-08-07	75.60	75.70	75.60	75.70	129,812
2019-08-06	75.50	75.60	75.50	75.60	125,008
2019-08-05	75.70	75.70	75.50	75.50	198,765
2019-08-02	75.70	75.70	75.50	75.70	226,247
2019-08-01	75.70	75.80	75.70	75.80	0
2019-07-31	75.70	75.80	75.70	75.80	252,090
2019-07-30	75.60	75.70	75.60	75.70	151,168
2019-07-29	75.60	75.60	75.60	75.60	265,721
2019-07-26	75.50	75.60	75.50	75.60	254,737
2019-07-25	75.50	75.50	75.50	75.50	203,532
2019-07-24	75.50	75.50	75.50	75.50	117,815
2019-07-23	75.50	75.50	75.50	75.50	171,017
2019-07-22	75.50	75.50	75.50	75.50	177,478
2019-07-19	75.50	75.50	75.50	75.50	65,284
2019-07-18	75.50	75.50	75.50	75.50	68,910
2019-07-17	75.50	75.50	75.50	75.50	243,224
2019-07-16	75.50	75.50	74.80	75.50	183,929
2019-07-15	75.50	75.50	75.50	75.50	293,760
2019-07-12	75.60	75.60	75.50	75.50	285,515
2019-07-11	75.60	75.60	75.60	75.60	141,056
2019-07-10	75.60	75.60	75.60	75.60	133,883
2019-07-09	75.60	75.60	75.60	75.60	252,899
2019-07-08	75.50	75.60	75.00	75.60	224,240
2019-07-05	76.00	76.00	76.00	75.50	109,460
2019-07-04	76.00	76.00	75.00	75.50	357,797
2019-07-03	76.30	76.40	76.30	76.40	255,568
2019-07-02	75.80	76.30	75.80	76.30	147,418
2019-07-01	75.70	75.80	75.70	75.80	319,353
2019-06-28	75.70	75.70	75.70	75.70	333,800
2019-06-27	75.60	77.40	76.00	75.70	239,247
2019-06-26	75.60	75.60	75.60	75.60	54,159
2019-06-25	74.80	75.60	74.80	75.60	404,735
2019-06-24	75.40	75.50	75.40	75.50	955,465
2019-06-21	75.30	75.40	75.30	75.30	124,173
2019-06-20	75.10	75.00	75.00	75.30	160,715
2019-06-19	74.90	75.10	74.80	75.10	158,975
2019-06-18	74.80	74.90	74.80	74.90	156,715
2019-06-17	74.80	74.80	74.80	74.80	356,139
2019-06-14	74.70	74.80	74.70	74.80	193,613
2019-06-13	74.50	74.70	74.40	74.70	308,686
2019-06-12	74.50	74.50	74.50	74.50	122,824
2019-06-11	74.40	74.50	74.40	74.50	166,353
2019-06-10	74.30	74.30	74.30	74.30	525,339
2019-06-07	74.20	74.30	74.20	74.30	292,681
2019-06-06	74.00	74.20	74.00	74.20	31,397
2019-06-05	74.20	74.20	74.20	74.20	76,485
2019-06-04	74.20	74.20	73.80	74.20	307,729
2019-05-31	74.20	74.20	74.20	74.20	130,499
2019-05-30	74.20	74.20	74.20	74.20	390,949
2019-05-29	74.20	74.20	73.80	74.20	93,267
2019-05-28	74.20	74.20	74.20	74.20	64,612
2019-05-24	74.20	74.20	74.20	74.20	95,765
2019-05-23	74.20	74.20	74.20	74.20	38,264
2019-05-22	74.20	74.20	74.20	74.20	109,492
2019-05-21	74.20	74.00	74.00	74.20	384,230
2019-05-20	74.20	74.20	74.20	74.20	340,946
2019-05-17	74.20	74.20	74.20	74.20	450,621
2019-05-16	74.20	74.20	74.20	74.20	158,274
2019-05-15	74.20	74.20	74.20	74.20	131,248
2019-05-14	74.20	74.20	74.20	74.20	96,191
2019-05-13	74.20	74.20	74.20	74.20	121,588
2019-05-10	74.20	74.20	74.20	74.20	125,286
2019-05-09	74.10	74.20	74.10	74.20	419,779
2019-05-08	73.90	74.10	73.90	74.10	156,916
2019-05-07	73.90	73.90	73.90	73.90	121,746
2019-05-03	73.90	73.90	73.90	73.90	123,931

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