IRR.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-11-19	21.50	23.50	21.50	23.50	2,577,873
2021-11-18	20.75	22.25	20.75	21.50	2,471,070
2021-11-17	19.15	20.85	20.15	20.75	3,143,509
2021-11-16	19.25	19.15	19.15	19.15	507,167
2021-11-15	19.50	19.50	18.75	19.25	1,335,797
2021-11-12	19.75	19.25	19.25	19.25	506,921
2021-11-11	20.25	19.75	19.75	19.75	604,887
2021-11-10	20.50	20.50	19.70	19.75	1,572,734
2021-11-09	21.50	21.50	20.30	20.50	2,168,658
2021-11-08	21.10	21.60	21.00	21.10	3,576,824
2021-11-05	20.40	21.70	20.40	21.20	1,484,600
2021-11-04	21.50	21.50	20.80	20.80	1,932,390
2021-11-03	21.20	21.30	21.00	21.00	1,275,631
2021-11-02	21.60	21.80	20.50	21.15	5,882,278
2021-11-01	19.30	21.30	19.05	20.50	4,093,193
2021-10-29	19.50	19.50	18.55	19.03	3,541,945
2021-10-28	18.85	19.30	18.85	19.15	987,851
2021-10-27	18.00	18.50	18.00	18.50	1,212,179
2021-10-26	18.85	18.85	16.90	17.73	4,280,012
2021-10-25	19.00	19.00	18.00	18.48	1,561,819
2021-10-22	18.50	18.75	18.05	18.50	2,789,459
2021-10-21	18.60	18.80	18.00	18.10	2,794,625
2021-10-20	19.10	19.25	18.50	18.90	3,638,992
2021-10-19	18.35	19.90	18.35	19.90	8,135,755
2021-10-18	18.75	19.00	18.45	19.10	3,466,307
2021-10-15	19.00	19.00	18.40	18.33	1,063,834
2021-10-14	18.30	18.80	18.30	18.80	4,119,167
2021-10-13	18.95	18.95	17.80	18.25	1,496,914
2021-10-12	19.00	19.00	18.30	18.60	1,950,393
2021-10-11	18.55	19.40	18.50	19.25	2,891,095
2021-10-08	18.60	18.60	17.90	18.00	2,023,911
2021-10-07	18.80	19.00	18.00	18.00	4,937,550
2021-10-06	19.50	19.50	18.20	18.50	4,236,751
2021-10-05	19.30	19.80	19.20	19.70	1,445,532
2021-10-04	20.00	20.00	20.00	20.00	133,454
2021-10-01	19.55	19.60	19.55	20.23	291,914
2021-09-30	19.90	20.20	19.85	20.00	474,877
2021-09-29	19.85	19.90	19.85	19.90	134,254
2021-09-28	19.05	20.30	19.05	19.90	470,877
2021-09-27	19.50	19.75	19.05	19.75	206,269
2021-09-24	20.00	20.00	19.50	19.75	107,180
2021-09-23	19.20	20.10	19.20	19.73	804,451
2021-09-22	20.00	20.00	19.05	19.70	3,749,573
2021-09-21	20.90	20.90	19.95	20.00	1,116,371
2021-09-20	20.60	20.60	20.20	19.95	2,548,069
2021-09-17	20.20	21.00	20.00	20.30	1,973,441
2021-09-16	22.00	22.00	20.00	20.80	2,492,619
2021-09-15	20.80	21.40	20.70	21.85	4,219,962
2021-09-14	22.00	22.00	20.30	20.80	2,620,618
2021-09-13	22.10	22.10	20.80	21.00	1,037,451
2021-09-10	21.80	22.90	21.50	21.50	4,774,619
2021-09-09	22.10	22.20	21.50	21.80	2,318,638
2021-09-08	23.10	23.40	22.20	22.30	934,631
2021-09-07	24.00	24.10	22.20	23.00	2,422,305
2021-09-06	23.40	23.70	23.00	23.70	1,015,772
2021-09-03	24.00	24.40	23.60	24.00	1,834,346
2021-09-02	23.30	23.80	23.00	23.55	3,416,084
2021-09-01	22.60	22.60	21.50	22.50	3,659,764
2021-08-31	23.00	24.00	22.60	22.60	4,450,162
2021-08-30	20.95	20.95	20.95	20.95	0
2021-08-27	21.10	21.40	20.60	20.95	682,691
2021-08-26	19.15	22.00	19.10	20.85	4,009,513
2021-08-25	18.95	19.05	18.95	18.98	8,053,774
2021-08-24	19.05	19.65	19.00	19.30	1,167,083
2021-08-23	20.20	20.20	18.95	19.20	621,775
2021-08-20	20.00	20.00	18.35	19.75	1,763,357
2021-08-19	20.00	20.00	19.00	20.00	2,025,068
2021-08-18	21.00	21.00	20.00	20.35	2,030,361
2021-08-17	21.00	21.00	20.50	21.40	772,195
2021-08-16	21.10	21.90	21.00	20.95	697,216
2021-08-13	22.00	22.00	20.60	21.50	3,611,664
2021-08-12	21.00	21.90	20.90	20.90	1,004,619
2021-08-11	22.10	22.10	20.70	21.35	2,119,105
2021-08-10	21.80	22.40	21.30	22.00	791,719
2021-08-09	22.50	23.90	22.00	22.10	635,314
2021-08-06	23.50	23.50	22.50	22.90	888,447
2021-08-05	23.50	24.20	23.20	23.20	2,007,559
2021-08-04	21.30	23.10	21.20	22.90	1,915,534
2021-08-03	21.80	21.90	20.90	21.40	888,280
2021-08-02	21.40	22.00	21.00	21.90	845,567
2021-07-30	20.50	21.70	20.10	20.80	530,845
2021-07-29	20.70	21.10	20.70	21.40	4,588,775
2021-07-28	19.95	20.50	19.95	20.50	1,454,713
2021-07-27	20.80	20.90	20.00	20.38	1,311,784
2021-07-26	20.50	21.00	20.00	20.45	1,577,336
2021-07-23	20.70	21.10	20.00	20.00	3,265,726
2021-07-22	20.30	20.90	20.20	20.40	1,957,577
2021-07-21	20.10	20.60	19.50	20.00	1,857,524
2021-07-20	21.30	21.30	20.10	20.30	1,430,004
2021-07-19	23.30	24.00	20.60	20.60	7,834,588
2021-07-16	22.20	24.00	22.20	23.50	3,196,408
2021-07-15	23.30	23.80	22.30	22.80	2,822,573
2021-07-14	22.00	23.80	22.00	23.50	6,222,135
2021-07-13	22.60	23.50	22.20	23.00	2,068,873
2021-07-12	23.10	23.90	22.30	23.75	1,229,438
2021-07-09	24.30	24.60	23.20	23.50	3,442,211
2021-07-08	22.00	26.00	22.00	24.40	6,779,031
2021-07-07	21.40	22.50	21.20	22.20	2,942,239
2021-07-06	22.80	23.00	21.50	21.60	6,099,345
2021-07-05	23.00	23.20	22.00	22.70	5,967,758
2021-07-02	23.40	24.90	22.00	22.30	15,538,982
2021-07-01	22.50	25.50	20.60	23.15	15,597,840
2021-06-30	18.70	19.25	18.70	19.23	1,480,765
2021-06-29	18.30	19.00	18.30	19.00	1,890,015
2021-06-28	17.00	18.00	17.00	18.00	3,056,988
2021-06-25	16.85	16.88	16.85	16.88	899,649
2021-06-24	16.70	16.75	16.50	16.85	1,737,892
2021-06-23	16.70	16.80	16.20	16.40	3,291,345
2021-06-22	17.65	17.65	16.25	16.63	3,372,564
2021-06-21	17.10	17.75	16.75	17.20	936,750
2021-06-18	18.40	18.40	17.15	17.55	207,387
2021-06-17	17.15	17.95	17.15	17.73	411,493
2021-06-16	18.50	18.50	17.30	17.70	1,342,098
2021-06-15	18.50	18.90	18.50	18.50	1,987,516
2021-06-14	18.70	18.85	18.40	18.60	651,711
2021-06-11	19.20	19.20	18.80	18.88	918,347
2021-06-10	18.55	19.00	18.15	19.08	4,038,053
2021-06-09	19.00	19.50	18.90	19.15	4,322,088
2021-06-08	19.00	19.20	18.50	19.03	3,146,453
2021-06-07	19.20	19.20	18.50	19.00	1,323,061
2021-06-04	18.55	19.15	18.55	19.23	1,747,854
2021-06-03	19.45	19.45	18.65	19.03	1,543,358
2021-06-02	17.95	19.30	17.45	18.85	4,845,444
2021-06-01	18.40	18.40	17.60	17.58	2,569,696
2021-05-28	17.80	18.05	17.40	17.60	1,087,243
2021-05-27	17.85	17.85	17.60	17.90	387,538
2021-05-26	17.90	17.90	17.90	17.90	376,407
2021-05-25	18.55	18.55	17.75	17.95	2,283,032
2021-05-24	18.20	18.30	18.00	18.20	3,788,654
2021-05-21	18.40	18.40	18.20	18.45	148,943
2021-05-20	18.25	18.50	18.20	18.60	985,554
2021-05-19	18.45	18.50	18.00	18.33	669,253
2021-05-18	18.40	18.60	18.40	18.50	919,867
2021-05-17	18.65	19.35	18.65	18.78	1,339,985
2021-05-14	18.80	19.00	18.60	18.70	790,795
2021-05-13	18.80	18.95	18.40	18.88	1,164,207
2021-05-12	19.15	19.15	18.90	19.70	1,382,178
2021-05-11	20.90	20.90	19.25	19.40	1,795,406
2021-05-10	20.10	20.90	20.00	20.45	1,922,312
2021-05-07	20.00	20.90	19.85	20.05	1,489,319
2021-05-06	19.80	20.00	19.80	19.90	1,000,859
2021-05-05	19.95	19.95	19.40	19.90	2,044,996
2021-05-04	20.00	20.10	19.70	19.80	665,239
2021-04-30	20.00	20.60	19.90	20.60	1,398,972
2021-04-29	20.30	21.00	19.95	20.45	940,442
2021-04-28	20.90	21.40	20.30	20.35	781,063
2021-04-27	21.50	21.90	20.50	20.75	2,430,489
2021-04-26	22.00	22.00	21.70	21.35	258,837
2021-04-23	21.50	21.60	20.90	21.35	482,879
2021-04-22	22.80	22.80	20.80	21.20	675,177
2021-04-21	22.10	22.10	20.80	20.80	686,205
2021-04-20	21.30	22.00	20.90	21.80	2,542,954
2021-04-19	20.00	20.10	19.05	20.50	770,872
2021-04-16	20.10	20.10	20.10	20.60	623,279
2021-04-15	21.90	21.90	21.00	20.70	349,692
2021-04-14	21.50	22.00	21.00	20.50	1,476,690
2021-04-13	23.50	25.00	21.00	21.35	2,297,645
2021-04-12	22.10	24.00	22.10	23.65	2,392,177
2021-04-09	21.90	22.00	21.10	21.55	1,490,105
2021-04-08	21.00	22.00	20.00	21.50	1,399,594
2021-04-07	21.00	22.00	20.00	20.25	1,044,021
2021-04-06	19.75	20.40	19.05	20.78	1,495,575
2021-04-01	19.75	19.80	19.75	19.38	599,299
2021-03-31	19.70	19.70	19.60	19.25	771,877
2021-03-30	22.00	22.00	19.60	20.80	550,037
2021-03-29	20.35	20.35	19.70	19.70	177,012
2021-03-26	21.80	21.80	21.80	20.35	229,696
2021-03-25	20.60	20.60	20.00	20.80	556,583
2021-03-24	23.20	23.20	20.60	21.30	177,281
2021-03-23	21.00	21.00	21.00	22.00	92,595
2021-03-22	23.40	23.40	20.60	20.60	236,253
2021-03-19	23.00	23.20	21.40	22.30	704,490
2021-03-18	21.00	21.00	21.00	22.00	435,390
2021-03-17	21.60	22.80	20.60	22.00	2,601,072
2021-03-16	21.40	23.00	21.00	22.00	2,002,521
2021-03-15	20.00	20.00	19.20	19.60	322,722
2021-03-12	19.60	19.60	19.40	19.70	278,522
2021-03-11	20.20	20.20	20.20	20.30	207,077
2021-03-10	19.70	19.70	18.60	19.20	1,227,138
2021-03-09	19.40	19.80	19.40	20.80	3,429,804
2021-03-08	21.00	21.00	21.00	20.40	210,447
2021-03-05	20.20	20.40	20.20	20.50	689,650
2021-03-04	19.00	20.80	19.00	20.00	1,395,758
2021-03-03	21.00	22.80	20.00	20.20	897,520
2021-03-02	22.00	22.00	21.60	21.50	692,460
2021-03-01	24.00	26.00	22.60	23.00	1,800,784
2021-02-26	21.00	24.00	21.00	22.50	971,403
2021-02-25	22.00	22.00	22.00	21.50	657,731
2021-02-24	21.00	21.00	21.00	21.60	902,464
2021-02-23	21.40	21.40	20.40	21.00	688,713
2021-02-22	22.20	22.20	19.00	20.20	1,191,376
2021-02-19	22.30	22.30	22.20	22.20	401,006
2021-02-18	20.80	23.00	20.80	22.30	736,682
2021-02-17	20.60	21.00	20.60	22.00	688,699
2021-02-16	20.00	21.00	20.00	21.00	403,028
2021-02-15	23.00	23.00	20.00	21.50	1,245,349
2021-02-12	22.00	22.00	22.00	22.50	194,497
2021-02-11	21.40	21.40	21.40	22.90	399,863
2021-02-10	23.00	23.00	21.80	22.90	541,066
2021-02-09	23.20	26.40	23.00	23.50	961,997
2021-02-08	23.50	23.50	22.00	22.00	401,487
2021-02-05	24.00	24.00	21.00	23.50	548,613
2021-02-04	22.20	24.00	22.00	24.40	802,755
2021-02-03	24.40	24.40	22.00	22.50	446,607
2021-02-02	24.00	24.60	22.60	23.30	517,633
2021-02-01	25.80	25.80	23.40	24.70	361,527
2021-01-29	25.90	25.90	24.60	24.60	310,898
2021-01-28	26.60	27.00	23.00	25.90	1,771,537
2021-01-27	26.00	27.00	24.40	26.50	1,780,023
2021-01-26	27.00	27.00	23.20	25.20	1,627,698
2021-01-25	24.00	28.00	24.00	26.10	5,450,569
2021-01-22	20.60	23.80	19.50	23.80	3,243,683
2021-01-21	16.60	20.00	16.60	18.80	1,323,419
2021-01-20	18.00	19.80	16.20	17.50	2,945,300
2021-01-19	19.00	23.00	18.40	19.00	8,856,272
2021-01-18	14.80	15.50	14.40	14.50	1,556,714
2021-01-15	13.60	14.00	13.00	14.00	898,286
2021-01-14	15.60	15.60	13.60	13.80	797,869
2021-01-13	14.70	15.00	14.70	14.80	422,614
2021-01-12	15.00	15.00	14.00	14.25	475,784
2021-01-11	14.60	14.60	14.60	14.75	180,440
2021-01-08	15.00	15.00	15.00	14.05	373,895
2021-01-07	15.00	15.00	14.30	14.65	200,271
2021-01-06	14.50	16.00	13.70	14.60	1,075,982
2021-01-05	14.50	14.50	14.00	14.35	293,557
2021-01-04	13.40	14.50	13.00	13.85	1,838,613
2020-12-31	13.00	13.00	12.00	12.50	283,413
2020-12-30	12.00	13.00	11.50	12.50	995,406
2020-12-29	12.50	12.50	11.50	12.00	841,320
2020-12-24	12.50	12.50	11.50	11.90	716,667
2020-12-23	12.20	12.20	11.70	11.95	390,312
2020-12-22	12.00	12.00	12.00	12.25	44,172
2020-12-21	12.50	12.50	11.40	12.35	445,720
2020-12-18	12.50	12.50	12.00	12.15	382,477
2020-12-17	12.40	12.50	11.50	12.35	886,332
2020-12-16	12.40	12.40	12.00	12.20	414,988
2020-12-15	12.80	12.80	12.20	12.55	465,582
2020-12-14	12.80	12.80	12.80	13.15	200,790
2020-12-11	12.70	12.90	12.50	12.75	471,443
2020-12-10	12.60	12.60	12.60	13.10	137,547
2020-12-09	12.70	12.70	12.60	13.05	677,119
2020-12-08	13.00	14.00	12.60	13.10	197,933
2020-12-07	13.00	13.00	12.70	13.35	307,363
2020-12-04	13.00	13.00	12.50	12.95	407,476
2020-12-03	14.00	14.00	12.50	12.85	596,324
2020-12-02	14.00	14.00	13.00	13.60	699,820
2020-12-01	13.80	14.00	13.70	13.95	1,061,653
2020-11-30	14.40	14.40	13.80	13.80	670,486
2020-11-27	13.70	14.00	13.60	13.65	311,069
2020-11-26	13.50	13.70	13.50	13.70	102,547
2020-11-25	14.00	14.00	13.00	13.50	384,099
2020-11-24	13.40	14.00	13.40	14.20	674,965
2020-11-23	15.00	15.00	13.80	14.25	859,454
2020-11-20	16.00	16.00	14.50	15.05	487,473
2020-11-19	14.50	15.00	14.50	15.40	232,466
2020-11-18	15.70	16.50	14.80	14.90	844,610
2020-11-17	15.00	15.20	15.00	15.00	380,457
2020-11-16	16.20	16.20	14.80	15.10	751,163
2020-11-13	16.30	16.30	16.00	16.45	230,906
2020-11-12	16.00	16.00	15.20	16.10	744,623
2020-11-11	14.00	15.00	14.00	14.85	1,610,835
2020-11-10	15.30	15.30	13.20	14.80	3,422,014
2020-11-09	17.00	17.00	14.80	15.50	1,434,348
2020-11-06	18.20	18.20	16.80	17.15	1,146,465
2020-11-05	18.20	18.20	18.00	18.50	196,368
2020-11-04	18.00	18.00	18.00	17.80	91,156
2020-11-03	18.50	19.00	17.80	18.25	333,499
2020-11-02	16.70	17.40	16.70	17.20	210,399
2020-10-30	17.00	17.00	17.00	17.35	173,329
2020-10-29	16.70	17.00	16.50	17.20	294,382
2020-10-28	16.50	17.00	16.50	17.20	534,444
2020-10-27	19.00	19.00	17.00	17.20	730,925
2020-10-26	19.70	20.00	18.00	18.30	713,801
2020-10-23	18.50	19.00	18.20	18.85	973,387
2020-10-22	17.50	18.00	17.20	17.20	802,234
2020-10-21	16.00	18.20	16.00	18.45	1,534,975
2020-10-20	16.00	16.00	15.50	16.15	836,219
2020-10-16	14.90	15.50	14.60	15.50	863,017
2020-10-15	15.15	15.15	14.90	14.90	584,104
2020-10-14	15.15	15.15	15.15	15.15	195,875
2020-10-13	15.10	15.25	15.10	15.15	248,848
2020-10-12	14.15	15.10	14.15	15.10	1,250,468
2020-10-09	14.65	14.65	14.00	14.15	433,104
2020-10-08	15.15	15.15	14.65	14.65	107,362
2020-10-07	15.15	15.15	15.15	15.15	194,686
2020-10-06	15.15	15.15	15.15	15.15	177,795
2020-10-05	15.25	15.25	15.05	15.15	452,215
2020-10-02	15.25	15.25	15.25	15.25	197,075
2020-10-01	15.25	15.25	15.25	15.25	76,101
2020-09-30	15.25	15.25	15.25	15.25	76,056
2020-09-29	15.25	15.25	15.25	15.25	167,725
2020-09-28	15.15	15.15	15.15	15.15	240,055
2020-09-25	15.15	15.15	15.15	15.15	121,096
2020-09-24	15.15	15.15	15.15	15.15	94,828
2020-09-23	15.15	15.15	15.15	15.15	46,511
2020-09-22	15.25	15.25	15.15	15.15	134,136
2020-09-21	15.75	15.75	14.60	15.25	1,081,958
2020-09-18	16.75	16.75	15.50	15.75	549,802
2020-09-17	16.50	17.00	16.50	16.75	419,260
2020-09-16	16.25	16.25	16.25	16.25	212,553
2020-09-15	16.00	16.25	16.00	16.25	180,471
2020-09-14	15.75	16.40	16.40	16.40	381,291
2020-09-11	15.65	15.65	15.65	15.65	760,979
2020-09-10	14.25	15.65	14.35	14.25	1,093,996
2020-09-09	13.95	15.00	13.95	14.25	560,545
2020-09-08	14.15	14.15	13.20	13.85	742,993
2020-09-07	14.15	14.15	14.15	14.15	186,600
2020-09-04	14.15	14.15	14.15	14.15	165,740
2020-09-03	14.15	14.15	14.15	14.15	255,174
2020-09-02	14.90	14.90	14.10	14.15	321,736
2020-09-01	15.15	15.15	14.55	14.90	406,142
2020-08-28	14.85	15.15	14.75	14.85	318,299
2020-08-27	15.25	15.25	15.10	15.10	138,393
2020-08-26	15.25	15.25	15.25	15.25	162,851
2020-08-25	15.25	15.25	15.25	15.25	3,549,764
2020-08-24	15.00	15.25	14.50	15.25	389,385
2020-08-21	15.75	15.75	14.25	15.00	998,631
2020-08-20	16.75	16.75	15.25	15.75	643,896
2020-08-19	18.00	18.00	16.75	16.75	584,174
2020-08-18	18.00	18.00	17.75	17.75	213,389
2020-08-17	17.75	18.00	17.75	18.00	302,348
2020-08-14	17.75	17.75	17.75	17.75	102,032
2020-08-13	17.75	17.75	17.50	17.75	237,203
2020-08-12	19.00	19.00	17.75	17.75	388,933
2020-08-11	19.75	19.75	19.00	19.00	474,011
2020-08-10	19.40	19.75	19.30	19.75	726,164
2020-08-07	19.65	19.85	19.30	19.40	842,580
2020-08-06	20.20	19.75	19.65	19.65	1,024,634
2020-08-05	17.75	20.20	19.35	20.20	5,474,428
2020-08-04	16.15	16.50	16.00	16.00	233,434
2020-08-03	15.25	16.15	15.25	16.15	518,175
2020-07-31	15.50	15.75	15.25	15.25	562,744
2020-07-30	16.00	16.25	15.25	15.25	447,776
2020-07-29	15.25	15.25	15.25	15.25	340,920
2020-07-28	15.50	15.75	15.25	15.25	489,736
2020-07-27	15.50	15.50	15.50	15.50	620,763
2020-07-24	15.50	15.50	15.50	15.50	384,267
2020-07-23	16.00	16.50	15.25	15.50	1,184,194
2020-07-22	13.95	13.95	13.75	13.75	598,580
2020-07-21	13.95	13.95	13.95	13.95	123,652
2020-07-20	13.95	13.95	13.85	13.95	291,920
2020-07-17	14.00	14.50	13.95	13.95	301,826
2020-07-16	14.00	14.00	14.00	14.00	93,771
2020-07-15	13.50	14.50	13.50	14.00	445,720
2020-07-14	13.75	13.75	13.50	13.50	1,167,700
2020-07-13	13.15	13.75	13.15	13.75	504,658
2020-07-10	12.90	13.15	12.50	13.15	273,205
2020-07-09	15.50	13.25	12.80	12.90	1,717,417
2020-07-08	15.00	15.00	13.65	14.50	1,090,234
2020-07-07	13.85	15.25	13.85	15.00	2,684,080
2020-07-06	12.45	14.00	12.45	13.85	1,923,228
2020-07-03	11.50	12.00	12.00	12.45	1,322,024
2020-07-02	10.75	11.50	10.75	11.50	2,570,803
2020-07-01	9.75	10.75	10.10	10.75	1,629,752
2020-06-30	10.50	9.75	9.25	10.25	957,772
2020-06-29	10.50	10.50	10.25	10.50	171,210
2020-06-26	10.50	10.75	10.50	10.50	650,378
2020-06-25	9.75	10.75	9.75	9.75	835,433
2020-06-24	10.25	10.25	9.75	10.25	382,070
2020-06-23	9.75	10.25	9.75	10.25	1,437,495
2020-06-22	8.25	10.25	8.25	9.75	1,762,412
2020-06-19	8.25	8.25	8.25	8.25	73,394
2020-06-18	8.25	8.25	8.25	8.25	23,048
2020-06-17	8.25	8.25	8.25	8.25	123,935
2020-06-16	8.50	8.50	8.25	8.25	830,008
2020-06-15	8.50	8.50	8.50	8.50	123,810
2020-06-12	8.50	8.50	8.50	8.50	120,004
2020-06-11	8.50	8.50	8.50	8.50	424,909
2020-06-10	8.50	8.50	8.50	8.50	101,892
2020-06-09	8.50	8.50	8.50	8.50	372,257
2020-06-08	8.50	8.50	8.50	8.50	225,631
2020-06-05	8.40	8.63	8.15	8.50	1,070,244
2020-06-04	8.40	8.25	8.25	8.40	96,910
2020-06-03	8.80	8.80	8.13	8.40	369,638
2020-06-02	8.75	8.80	8.75	8.80	71,429
2020-06-01	8.63	9.50	8.63	8.75	1,603,701
2020-05-29	8.63	8.63	8.50	8.63	52,701
2020-05-28	8.38	8.63	8.38	8.63	1,237,773
2020-05-27	8.25	8.38	8.25	8.25	7,110,772
2020-05-26	8.63	8.63	8.13	8.25	643,908
2020-05-22	9.13	9.13	8.63	9.13	381,375
2020-05-21	8.75	9.13	8.75	9.13	690,761
2020-05-20	8.88	9.13	8.63	8.75	759,886
2020-05-19	8.65	9.38	8.50	8.88	1,586,908
2020-05-18	8.25	8.75	8.25	8.65	1,484,327
2020-05-15	8.13	8.25	8.13	8.25	820,884
2020-05-14	7.63	8.25	7.63	8.13	1,960,441
2020-05-13	7.75	7.80	7.50	7.63	1,724,970
2020-05-12	7.75	7.75	7.25	7.75	4,544,950
2020-05-11	8.25	8.25	7.25	7.75	2,964,377
2020-05-07	9.50	9.50	9.50	9.50	367,031
2020-05-06	9.50	9.50	9.50	9.50	10,000
2020-05-05	9.50	9.50	9.50	9.50	85,939
2020-05-04	10.00	10.00	9.50	9.50	309,874
2020-05-01	10.25	10.25	10.00	10.00	65,437
2020-04-30	10.25	10.75	10.25	10.25	70,000
2020-04-29	10.10	10.25	9.00	10.25	371,592
2020-04-28	9.53	10.00	10.00	9.53	1,145,826
2020-04-27	9.53	9.53	9.53	9.53	117,935
2020-04-24	9.53	9.53	9.53	9.53	7,454
2020-04-23	9.53	9.53	9.53	9.53	1,464
2020-04-22	9.85	9.85	9.53	9.85	33,127
2020-04-21	9.85	9.85	9.85	9.85	45,000
2020-04-20	9.85	9.85	9.85	9.85	82,064
2020-04-17	9.70	9.85	9.70	9.85	12,182
2020-04-16	9.35	9.45	9.35	9.45	38,597
2020-04-15	9.25	9.35	9.25	9.35	32,258
2020-04-14	9.05	9.15	9.05	9.05	89,474
2020-04-09	9.05	9.05	9.05	9.05	128,996
2020-04-08	9.15	9.15	9.05	9.05	166,292
2020-04-07	8.65	9.15	8.65	8.65	405,492
2020-04-06	8.75	8.75	8.10	8.75	293,767
2020-04-03	9.13	9.13	9.00	9.13	10,000
2020-04-03	9.13	9.13	8.75	8.75	52,353
2020-04-02	9.25	9.13	9.13	9.13	648,500
2020-04-02	9.25	9.25	9.00	9.25	158,500
2020-04-01	9.25	9.25	9.25	9.25	20,645
2020-04-01	9.25	9.25	9.25	9.25	20,645
2020-03-31	9.25	9.25	9.25	9.25	0
2020-03-30	9.25	9.25	9.00	9.25	7,585
2020-03-27	9.29	9.29	9.25	9.29	16,713
2020-03-26	9.29	9.29	9.29	9.29	5,000
2020-03-25	9.29	9.29	9.29	9.29	0
2020-03-24	9.29	9.29	9.29	9.29	0
2020-03-23	9.75	9.75	9.50	9.75	25,000
2020-03-20	9.75	9.75	9.75	9.75	0
2020-03-19	9.75	9.75	9.75	9.75	2,000
2020-03-18	9.75	9.75	9.75	9.75	0
2020-03-17	10.75	10.50	9.54	10.75	30,000
2020-03-16	12.25	12.25	11.00	12.25	129,525
2020-03-13	12.25	12.25	12.25	12.25	1,103
2020-03-12	12.50	12.50	12.25	12.50	70,964
2020-03-11	12.50	12.50	12.50	12.50	210,000
2020-03-10	12.50	12.50	12.50	12.50	529,000
2020-03-09	12.38	12.50	12.13	12.38	243,617
2020-03-06	12.38	12.50	12.50	12.38	110,145
2020-03-05	12.38	12.38	12.38	12.38	96,225
2020-03-04	12.28	12.38	12.28	12.28	294,623
2020-03-03	12.28	12.28	12.28	12.08	96,983
2020-03-02	11.75	12.08	11.75	11.63	166,198
2020-02-28	11.63	11.63	11.50	11.63	288,268
2020-02-27	11.15	11.63	11.00	11.15	228,459
2020-02-26	11.50	11.50	11.15	11.50	131,881
2020-02-25	11.50	11.50	11.50	11.50	99,011
2020-02-24	11.50	11.50	11.50	11.50	224,808
2020-02-21	11.50	11.50	11.50	11.50	15,942
2020-02-20	11.50	11.50	11.50	11.50	2,247
2020-02-19	11.25	11.50	11.25	11.50	269,797
2020-02-18	11.00	11.25	11.00	11.25	693,210
2020-02-17	11.50	11.50	10.75	11.00	329,545
2020-02-14	12.00	12.00	11.50	11.50	110,193
2020-02-13	12.00	12.00	12.00	12.00	56,925
2020-02-12	11.63	12.00	11.63	12.00	251,925
2020-02-11	11.38	11.63	11.38	11.63	91,414
2020-02-10	10.75	11.55	11.38	11.38	1,057,711
2020-02-07	10.75	10.75	10.75	10.75	1,193
2020-02-06	10.88	10.88	10.75	10.75	101,444
2020-02-05	10.88	10.88	10.88	10.88	163,335
2020-02-04	11.63	11.00	11.00	10.88	161,822
2020-02-03	11.63	11.75	11.75	11.63	164,438
2020-01-31	11.25	11.50	11.25	11.25	293,360
2020-01-30	11.88	11.95	11.25	11.25	514,035
2020-01-29	12.13	12.13	11.63	11.63	518,441
2020-01-28	13.13	13.13	12.13	12.13	554,132
2020-01-27	12.25	12.75	12.25	12.75	139,668
2020-01-24	12.25	12.25	12.25	12.25	297,000
2020-01-23	12.63	12.63	12.25	12.25	190,490
2020-01-22	12.75	12.75	12.63	12.63	254,514
2020-01-21	13.25	13.25	12.75	12.75	490,086
2020-01-20	12.63	13.50	12.63	12.63	886,096
2020-01-17	11.75	12.63	11.75	12.63	300,275
2020-01-16	11.75	12.00	11.75	11.75	185,668
2020-01-15	11.75	12.75	11.75	11.75	765,353
2020-01-14	10.63	10.63	10.63	10.63	91,505
2020-01-13	10.50	10.63	10.50	10.63	85,148
2020-01-10	10.50	10.50	10.50	10.50	4,718
2020-01-09	11.25	11.25	10.13	10.50	866,129
2020-01-08	11.25	11.25	11.25	11.25	176,866
2020-01-07	11.75	11.80	11.25	11.25	294,105
2020-01-06	11.38	11.75	11.38	11.75	413,167
2020-01-03	10.75	11.38	10.75	11.38	174,048
2020-01-02	9.55	10.75	9.55	10.75	233,392
2019-12-31	9.55	9.55	9.55	9.55	26,997
2019-12-30	9.10	9.85	9.10	9.55	137,842
2019-12-27	9.00	9.10	9.00	9.10	137,637
2019-12-24	9.00	9.00	9.00	9.00	47,727
2019-12-23	9.00	9.00	9.00	9.00	4,624
2019-12-20	9.00	9.00	9.00	9.00	19,722
2019-12-19	9.25	9.25	9.00	9.00	121,801
2019-12-18	9.15	9.25	9.15	9.25	77,237
2019-12-17	9.15	9.15	9.15	9.15	481
2019-12-16	9.15	9.15	8.90	9.15	189,506
2019-12-13	9.15	9.15	9.15	9.15	125,527
2019-12-12	9.20	9.20	9.15	9.15	66,640
2019-12-11	8.90	8.90	8.90	8.90	34,100
2019-12-10	8.90	8.90	8.90	8.90	28,409
2019-12-09	9.25	9.25	8.90	8.90	80,000
2019-12-06	9.25	9.25	9.25	9.25	363
2019-12-05	9.25	9.25	9.25	9.25	15,631
2019-12-04	9.30	9.30	9.25	9.25	26,294
2019-12-03	9.30	9.30	9.30	9.30	0
2019-12-02	9.50	9.50	9.30	9.30	159,831
2019-11-29	9.50	9.50	9.50	9.50	13,552
2019-11-28	9.35	9.50	9.20	9.50	64,005
2019-11-27	10.15	10.15	9.35	9.35	179,538
2019-11-26	10.25	10.25	10.15	10.15	48,751
2019-11-25	10.00	10.25	10.00	10.25	287,901
2019-11-22	9.85	9.85	9.70	9.75	391,335
2019-11-21	9.85	9.85	9.65	9.85	537,361
2019-11-20	10.13	10.13	9.85	9.85	69,678
2019-11-19	10.13	10.13	10.13	10.13	22,500
2019-11-18	10.40	10.40	10.13	10.13	7,600
2019-11-15	10.50	10.50	10.40	10.40	38,063
2019-11-14	10.13	10.50	10.13	10.50	62,911
2019-11-13	10.25	10.25	10.13	10.13	380,480
2019-11-12	10.25	10.25	10.25	10.25	439,110
2019-11-11	10.63	10.63	10.13	10.13	751,107
2019-11-08	10.63	10.75	10.13	10.63	1,379,478
2019-11-07	11.63	11.75	10.50	10.63	846,893
2019-11-06	11.88	11.88	11.25	11.63	437,561
2019-11-05	12.63	12.63	11.50	11.88	194,728
2019-11-04	14.25	14.25	11.85	12.63	516,944
2019-11-01	14.75	14.75	14.25	14.25	205,000
2019-10-31	14.75	14.75	14.75	14.75	23,418
2019-10-30	15.50	15.50	14.75	14.75	269,594
2019-10-29	15.50	15.50	15.50	15.50	214,073
2019-10-28	14.50	15.50	14.50	15.50	555,307
2019-10-25	14.50	14.50	14.50	14.50	745
2019-10-24	14.50	14.50	14.50	14.50	80,804
2019-10-23	14.50	14.50	14.50	14.50	26,335
2019-10-22	14.00	14.63	14.00	14.50	653,638
2019-10-21	13.00	14.00	13.00	14.00	236,743
2019-10-18	12.75	13.00	12.75	13.00	130,241
2019-10-17	13.25	13.25	12.75	12.75	121,057
2019-10-16	13.75	13.75	13.50	13.50	30,000
2019-10-15	13.75	13.75	13.75	13.75	97,220
2019-10-14	13.75	13.75	13.00	13.75	15,845
2019-10-11	14.25	14.25	13.75	13.75	70,901
2019-10-10	14.50	14.50	14.25	14.50	30,000
2019-10-09	14.50	14.75	14.75	14.50	17,432
2019-10-08	14.50	14.50	14.50	14.50	2,847
2019-10-07	14.50	14.50	14.50	14.50	2,193
2019-10-04	14.50	14.50	14.50	14.50	36,961
2019-10-03	14.50	14.50	14.50	14.50	680
2019-10-02	14.50	14.50	14.50	14.50	6,780
2019-10-01	14.25	14.50	14.25	14.50	75,231
2019-09-30	14.25	14.25	14.25	14.25	27,309
2019-09-27	14.50	14.50	14.25	14.25	75,000
2019-09-26	14.50	14.50	14.50	14.50	49,986
2019-09-25	15.00	15.00	14.50	14.50	15,601
2019-09-24	15.00	15.00	15.00	15.00	2,366
2019-09-23	15.15	15.15	15.00	15.00	44,877
2019-09-20	15.15	15.15	14.80	15.15	59,620
2019-09-19	15.38	15.38	15.05	15.15	32,473
2019-09-18	15.05	15.05	15.05	15.05	25,090
2019-09-17	15.18	15.18	15.05	15.05	86,028
2019-09-16	15.18	15.18	15.18	15.18	82,678
2019-09-13	15.18	15.18	15.18	15.18	2,944
2019-09-12	15.28	15.28	15.18	15.18	56,000
2019-09-11	15.13	15.28	15.13	15.28	19,561
2019-09-10	15.13	15.13	15.13	15.13	0
2019-09-09	15.13	15.13	15.13	15.13	3,241
2019-09-06	15.38	15.38	15.13	15.13	150,275
2019-09-05	15.38	15.38	15.38	15.38	0
2019-09-04	15.50	15.50	15.38	15.38	83,838
2019-09-03	15.50	15.50	15.38	15.50	56,976
2019-09-02	15.50	15.50	15.50	15.50	82,534
2019-08-30	15.50	15.50	15.50	15.50	49,296
2019-08-29	15.75	15.75	15.50	15.75	28,476
2019-08-28	16.25	16.25	15.75	15.75	30,000
2019-08-27	16.88	16.88	16.25	16.25	180,127
2019-08-23	16.88	16.88	16.88	16.88	31,093
2019-08-22	18.75	18.75	16.88	16.88	427,193
2019-08-21	13.75	18.50	13.75	18.50	632,682
2019-08-20	13.38	13.75	13.38	13.75	296,969
2019-08-19	13.25	13.25	13.25	13.25	156,852
2019-08-16	13.25	13.25	13.25	13.25	78,462
2019-08-15	12.75	13.25	12.75	13.25	51,000
2019-08-14	12.75	12.75	12.75	12.75	67,675
2019-08-13	12.75	12.88	12.75	12.88	5,923
2019-08-12	12.75	12.75	12.75	12.75	39,527
2019-08-09	12.75	12.75	12.75	12.75	2,995
2019-08-08	12.75	12.75	12.75	12.75	248,427
2019-08-07	12.25	12.25	12.25	12.25	11,160
2019-08-06	12.25	12.25	12.25	12.25	59,200
2019-08-05	12.25	12.25	12.25	12.25	22,082
2019-08-02	12.38	12.38	12.13	12.25	417,626
2019-08-01	12.25	12.38	12.13	12.38	323,467
2019-07-31	13.25	13.25	12.13	12.25	307,838
2019-07-30	13.25	13.25	13.13	13.25	10,000
2019-07-29	13.25	13.25	13.25	13.25	580
2019-07-26	13.25	13.25	13.25	13.25	28,755
2019-07-25	13.13	13.25	13.13	13.25	53,150
2019-07-24	13.50	13.50	12.75	13.13	699,409
2019-07-23	13.50	13.50	13.50	13.50	211,420
2019-07-22	13.50	13.50	13.40	13.50	51,842
2019-07-19	13.75	13.75	13.75	13.75	37,171
2019-07-18	14.00	14.00	13.75	13.75	22,189
2019-07-17	14.00	14.00	14.00	14.00	2,051
2019-07-16	14.00	14.00	14.00	14.00	8,007
2019-07-15	14.00	14.00	14.00	14.00	3,143
2019-07-12	13.75	14.00	13.50	14.00	359,318
2019-07-11	14.00	14.00	13.75	14.00	310,869
2019-07-10	14.00	14.25	13.50	14.00	50,016
2019-07-09	14.10	14.25	13.75	13.75	64,572
2019-07-08	14.25	14.25	14.25	14.25	60,020
2019-07-05	14.25	14.25	14.25	14.25	64,000
2019-07-04	14.13	14.25	14.13	14.25	58,006
2019-07-03	14.38	14.38	14.13	14.13	127,798
2019-07-02	15.25	15.25	14.38	14.38	136,434
2019-07-01	15.63	15.63	14.75	15.25	150,049
2019-06-28	14.50	15.63	14.50	15.63	225,750
2019-06-27	14.50	14.50	14.50	14.50	76,817
2019-06-26	14.38	14.50	14.25	14.50	173,278
2019-06-25	14.38	14.48	14.13	14.38	263,769
2019-06-24	14.75	14.75	14.25	14.25	39,305
2019-06-21	13.88	14.88	13.88	13.88	656,476
2019-06-20	14.00	14.13	13.88	13.88	101,759
2019-06-19	14.25	14.25	14.00	14.00	129,843
2019-06-18	14.38	14.38	14.25	14.25	69,243
2019-06-17	15.50	15.50	14.00	14.38	214,548
2019-06-14	15.50	15.50	15.50	15.50	18,410
2019-06-13	15.50	15.50	15.50	15.50	2,852
2019-06-12	16.50	16.50	15.50	15.50	141,862
2019-06-11	15.25	15.25	14.75	14.75	152,588
2019-06-10	15.75	15.75	15.25	15.25	64,000
2019-06-07	15.75	15.75	15.75	15.75	289,587
2019-06-06	16.25	16.25	15.75	15.75	148,945
2019-06-05	15.75	15.75	15.75	15.75	65,373
2019-06-04	15.88	16.13	15.88	15.88	142,403
2019-06-03	15.75	15.88	15.75	15.88	15,659
2019-05-31	15.75	15.75	15.75	15.75	164,657
2019-05-30	16.25	16.50	15.75	15.75	75,398
2019-05-29	16.50	16.50	16.50	16.50	91,224
2019-05-28	16.50	16.50	16.50	16.50	0
2019-05-24	15.75	16.50	15.75	16.50	99,707
2019-05-23	16.50	16.50	15.75	15.75	98,672
2019-05-22	16.50	16.50	16.50	16.50	59,636
2019-05-21	18.50	18.50	16.50	16.50	182,836
2019-05-20	16.50	16.50	16.25	16.25	119,836
2019-05-17	16.50	16.50	16.50	16.50	117,481
2019-05-16	16.50	16.50	16.50	16.50	28,605
2019-05-15	16.50	16.50	16.50	16.50	0
2019-05-14	16.50	16.50	16.50	16.50	9,916
2019-05-13	16.50	16.50	16.50	16.50	2,906
2019-05-10	17.00	17.00	16.50	16.50	166,388
2019-05-09	17.00	17.00	17.00	17.00	25,000
2019-05-08	17.00	17.00	17.00	17.00	27,000
2019-05-07	17.00	17.00	17.00	17.00	103,158

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