JPB.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-11-16	66.50	66.50	66.50	66.50	0
2020-11-13	66.50	66.50	64.00	66.50	31,267
2020-11-12	66.75	66.75	64.50	66.75	27,706
2020-11-11	64.50	66.75	63.00	66.75	30,687
2020-11-10	64.50	64.50	63.00	64.50	24,199
2020-11-09	63.75	64.50	61.50	64.50	122,139
2020-11-06	63.50	63.75	61.00	63.75	93,924
2020-11-05	62.50	63.50	60.00	63.50	140,563
2020-11-04	62.50	62.50	60.00	62.50	14,754
2020-11-03	62.50	62.50	60.00	62.50	135,396
2020-11-02	63.50	63.50	60.00	62.50	87,495
2020-10-30	63.50	63.50	61.00	63.50	52,696
2020-10-29	64.75	64.75	61.00	63.50	73,389
2020-10-28	64.75	64.75	62.50	64.75	93,324
2020-10-27	64.75	64.75	62.50	64.75	135,699
2020-10-26	64.75	64.75	62.50	64.75	98,524
2020-10-23	64.50	64.75	62.00	64.75	124,354
2020-10-22	64.50	64.50	62.00	64.50	50,063
2020-10-21	64.50	64.50	62.00	64.50	48,889
2020-10-20	63.50	64.00	61.00	64.00	107,785
2020-10-16	62.50	63.00	60.00	63.00	3,062
2020-10-15	62.50	62.50	60.00	62.50	15,737
2020-10-14	62.50	62.50	60.00	62.50	6,000
2020-10-13	62.50	62.50	60.00	62.50	26,856
2020-10-12	61.25	62.25	59.00	62.25	47,183
2020-10-09	61.25	61.25	59.00	61.25	2,054
2020-10-08	61.25	61.25	59.00	61.25	6,526
2020-10-07	61.25	61.25	59.00	61.25	40
2020-10-06	61.25	61.25	59.00	61.25	19,559
2020-10-05	61.50	61.50	59.00	61.25	76,583
2020-10-02	61.75	61.75	59.50	61.50	12,624
2020-10-01	61.75	61.75	59.50	61.75	7,047
2020-09-30	61.75	61.75	59.50	61.75	18,083
2020-09-29	62.00	62.00	59.50	61.75	25,081
2020-09-28	61.00	62.00	59.00	62.00	5,294
2020-09-25	61.25	59.50	59.50	59.50	60,642
2020-09-24	61.50	61.50	59.00	61.25	29,614
2020-09-23	62.50	62.50	60.00	62.50	62,872
2020-09-22	62.50	62.50	60.00	62.00	74,196
2020-09-21	63.00	63.00	60.00	62.50	255,514
2020-09-18	63.00	63.00	61.00	63.00	35,495
2020-09-17	62.75	63.00	61.00	63.00	12,758
2020-09-16	63.00	63.00	61.00	63.00	63,402
2020-09-15	63.00	63.00	61.00	63.00	50,246
2020-09-14	63.00	63.00	61.00	63.00	123,951
2020-09-11	63.00	63.00	61.00	63.00	1,203
2020-09-10	63.00	63.00	61.00	63.00	37,121
2020-09-09	63.00	63.00	61.00	63.00	3,626
2020-09-08	63.50	63.00	63.00	63.00	65,886
2020-09-07	63.50	63.50	62.00	63.50	74,004
2020-09-04	62.00	63.00	60.00	63.00	17,632
2020-09-03	62.00	63.00	60.00	63.00	12,156
2020-09-02	60.50	62.00	58.00	62.00	88,952
2020-09-01	62.50	62.50	58.00	60.75	41,718
2020-08-28	62.50	62.50	60.00	62.50	3,268
2020-08-27	66.00	66.00	60.00	63.25	52,326
2020-08-26	66.00	66.00	63.50	66.00	4,233
2020-08-25	66.00	66.00	63.50	66.00	53,889
2020-08-24	66.00	66.00	63.50	66.00	1,000
2020-08-21	66.00	66.00	63.50	66.00	8,882
2020-08-20	66.00	66.00	63.50	66.00	23,829
2020-08-19	66.00	66.00	63.50	66.00	20,735
2020-08-18	66.25	66.25	63.50	66.00	13,996
2020-08-17	66.25	66.25	64.00	66.25	23,832
2020-08-14	66.50	66.50	64.00	66.25	15,734
2020-08-13	66.50	66.50	64.50	66.50	26,000
2020-08-12	66.50	66.50	64.50	66.50	75,000
2020-08-11	66.50	66.50	64.50	66.50	1,645
2020-08-10	66.50	66.50	64.50	66.50	10,334
2020-08-07	66.75	66.75	64.50	66.50	311,365
2020-08-06	66.75	66.75	64.50	66.75	24,807
2020-08-05	66.75	66.75	64.50	66.75	25,954
2020-08-04	66.75	66.75	64.50	66.75	38,652
2020-07-31	66.75	66.75	64.50	66.75	4,106
2020-07-30	66.75	66.75	64.50	66.75	12,860
2020-07-29	67.25	67.25	64.50	66.75	31,226
2020-07-28	66.50	66.75	64.00	66.75	21,281
2020-07-27	66.50	66.50	64.00	66.50	53,269
2020-07-24	66.50	66.50	64.00	66.50	13,656
2020-07-23	66.50	66.50	64.00	66.50	12,380
2020-07-22	65.75	65.75	62.50	65.75	4,814
2020-07-21	65.75	65.75	62.50	65.75	9,532
2020-07-20	65.75	65.75	62.50	65.75	31,113
2020-07-17	65.50	65.75	62.00	65.75	37,104
2020-07-16	65.00	65.00	62.00	65.00	18,944
2020-07-15	65.00	65.00	62.00	65.00	21,993
2020-07-14	65.25	65.25	62.00	65.00	50,030
2020-07-13	65.25	65.25	62.50	65.25	22,099
2020-07-10	64.50	64.75	61.00	64.75	29,088
2020-07-09	63.00	64.50	61.00	64.50	26,305
2020-07-08	63.75	64.50	61.00	64.50	170,880
2020-07-07	62.50	63.25	59.50	63.25	37,345
2020-07-06	61.75	62.25	58.50	62.25	23,645
2020-07-03	61.00	61.25	58.00	61.25	11,946
2020-07-02	61.00	61.00	58.00	61.00	1,978
2020-07-01	61.00	61.00	58.00	61.00	0
2020-06-30	61.00	61.00	58.00	61.00	7,500
2020-06-29	61.00	61.00	58.00	61.00	34,486
2020-06-26	61.00	61.00	58.00	61.00	43,006
2020-06-25	61.00	61.00	58.00	61.00	4,025
2020-06-24	61.00	61.00	58.00	61.00	60,112
2020-06-23	61.00	61.00	58.00	61.00	24,651
2020-06-22	60.75	61.00	58.00	61.00	48,668
2020-06-19	56.75	60.75	54.50	59.25	61,525
2020-06-18	56.75	56.75	54.50	56.75	504
2020-06-17	56.75	56.75	54.50	56.75	1,280
2020-06-16	56.50	56.75	54.00	56.75	2,600
2020-06-15	57.00	57.00	52.50	56.25	41,308
2020-06-12	57.50	57.50	55.00	57.50	14,271
2020-06-11	57.50	57.50	55.00	57.50	63,092
2020-06-10	57.50	57.50	55.00	57.50	37,465
2020-06-09	58.25	58.50	55.00	57.50	10,306
2020-06-08	57.50	57.50	55.00	57.50	4,051
2020-06-05	56.25	57.50	53.00	57.50	64,478
2020-06-04	52.00	56.25	50.00	54.25	113,694
2020-06-03	49.50	52.00	47.00	51.25	56,364
2020-06-02	48.60	49.25	46.20	49.25	6,500
2020-05-29	47.00	47.00	45.00	47.00	41,026
2020-05-28	46.10	47.00	44.00	47.00	23,958
2020-05-27	45.10	46.00	43.00	44.80	14,341
2020-05-26	43.70	45.10	42.00	44.80	2,000
2020-05-22	42.50	42.50	40.00	42.50	11,601
2020-05-21	42.50	42.50	40.00	42.50	31,596
2020-05-20	42.50	42.50	40.00	42.50	39,465
2020-05-19	42.50	42.50	40.00	42.50	29,561
2020-05-18	42.50	43.00	40.00	42.50	25,276
2020-05-15	42.50	42.50	40.00	42.50	20,522
2020-05-14	42.50	42.50	40.00	42.50	2,723
2020-05-13	42.50	42.50	40.00	42.50	6,889
2020-05-12	42.50	42.50	40.00	42.50	24,371
2020-05-11	42.60	42.60	40.20	42.60	37,045
2020-05-07	42.50	42.50	40.00	42.50	4,694
2020-05-06	42.50	42.50	40.00	42.50	26,586
2020-05-05	42.50	42.50	40.00	42.50	305,340
2020-05-04	43.00	42.70	40.00	42.50	34,631
2020-05-01	44.00	44.00	41.00	43.50	3,653
2020-04-30	44.00	44.00	42.00	44.00	46,179
2020-04-29	43.50	44.50	41.00	44.00	22,211
2020-04-28	43.00	43.00	41.00	43.00	41,186
2020-04-27	43.10	43.10	41.00	43.00	35,381
2020-04-24	44.30	44.30	41.60	43.30	43,708
2020-04-23	44.50	44.50	42.00	44.50	50,203
2020-04-22	44.50	44.50	42.00	44.50	3,978
2020-04-21	44.50	44.50	42.00	44.50	7,552
2020-04-20	44.90	44.90	42.80	44.90	28,052
2020-04-17	44.70	44.90	42.40	44.90	21,920
2020-04-16	44.00	44.00	42.00	44.00	5,191
2020-04-15	44.50	45.20	42.00	44.00	54,270
2020-04-14	44.80	44.80	42.20	44.80	24,597
2020-04-10	44.30	44.80	44.30	44.80	0
2020-04-09	44.30	44.80	42.60	44.80	25,283
2020-04-08	43.70	44.00	42.00	44.00	68,279
2020-04-07	42.50	44.00	41.00	42.00	91,108
2020-04-06	42.00	42.00	40.00	41.80	36,084
2020-04-03	41.80	41.80	39.80	41.80	3,000
2020-04-03	41.80	41.80	39.80	41.80	6,000
2020-04-02	41.50	41.80	41.80	41.80	30,670
2020-04-02	41.50	42.00	39.60	41.50	366
2020-04-01	41.40	41.50	41.50	41.50	7,553
2020-04-01	41.40	41.50	39.40	42.00	7,553
2020-03-31	42.00	42.00	40.00	42.00	17,059
2020-03-30	41.40	41.40	39.40	41.70	7,674
2020-03-27	41.70	41.70	40.00	41.30	2,147
2020-03-26	40.00	41.40	38.40	40.40	109,438
2020-03-25	40.20	40.40	38.20	40.10	44,821
2020-03-24	40.00	40.10	38.20	39.20	14,185
2020-03-23	38.90	38.90	37.40	39.80	8,610
2020-03-20	39.30	39.30	38.00	38.70	1,800
2020-03-19	39.70	39.70	38.00	39.90	8,950
2020-03-18	41.50	41.50	39.20	43.00	0
2020-03-17	45.10	45.10	43.00	46.00	645
2020-03-16	48.30	48.30	44.40	49.75	9,113
2020-03-13	49.75	50.40	48.00	50.25	66,482
2020-03-12	54.25	54.25	51.00	56.00	1,000
2020-03-11	56.75	56.75	55.00	57.00	8,638
2020-03-10	59.50	59.50	56.50	59.50	26,118
2020-03-09	62.00	62.00	59.00	65.00	5,737
2020-03-06	65.00	65.00	63.00	65.00	2,286
2020-03-05	67.50	67.50	65.00	67.50	42,815
2020-03-04	67.50	67.50	65.50	67.50	27,239
2020-03-03	67.75	67.75	65.50	67.00	12,202
2020-02-28	65.50	66.50	64.00	68.25	160,750
2020-02-27	70.75	70.75	67.00	72.50	22,498
2020-02-26	73.00	73.00	70.50	73.00	28,065
2020-02-25	74.00	74.00	72.00	74.00	8,430
2020-02-24	76.00	76.00	73.00	76.00	60,943
2020-02-21	77.50	77.50	75.00	76.00	0
2020-02-20	77.50	77.50	76.00	77.50	18,604
2020-02-19	77.00	77.50	75.00	77.50	15,462
2020-02-18	76.50	77.00	75.00	77.00	7,271
2020-02-17	77.50	77.50	76.00	77.50	19,701
2020-02-14	77.25	77.50	75.50	77.50	6,134
2020-02-13	77.50	77.50	76.00	77.50	12,152
2020-02-12	77.50	77.50	76.00	77.50	22,500
2020-02-11	77.25	77.25	75.50	77.25	18,397
2020-02-10	77.25	77.25	75.50	77.25	9,421
2020-02-07	77.25	77.25	75.50	77.25	6,738
2020-02-06	77.00	77.25	75.00	77.25	3,056
2020-02-05	77.00	77.00	75.00	77.00	1,525
2020-02-04	76.50	77.25	75.00	77.25	27,890
2020-02-03	77.00	77.00	75.00	76.50	35,058
2020-01-31	77.25	77.25	75.00	77.25	5,301
2020-01-30	77.25	77.25	75.50	77.25	0
2020-01-29	77.00	77.25	75.00	77.25	8,173
2020-01-28	77.00	77.00	75.00	77.00	34,687
2020-01-27	77.50	77.50	75.00	77.00	18,658
2020-01-24	79.00	79.00	77.00	79.00	32,519
2020-01-23	79.00	79.00	77.00	79.00	35,866
2020-01-22	79.00	79.00	77.00	79.00	70,557
2020-01-21	78.75	78.75	77.00	78.75	16,892
2020-01-20	77.75	79.00	76.50	79.00	24,902
2020-01-17	77.25	77.50	75.50	77.50	7,839
2020-01-16	77.00	77.25	75.00	77.25	2,244
2020-01-15	77.00	77.00	75.00	77.00	19,443
2020-01-14	75.75	77.00	74.50	77.00	29,638
2020-01-13	75.25	75.75	73.50	75.75	3,070
2020-01-10	75.25	75.25	73.50	75.25	12,881
2020-01-09	75.25	75.50	73.00	75.00	4,716
2020-01-08	74.75	75.25	73.00	75.25	11,832
2020-01-07	74.50	75.25	73.00	74.75	10,724
2020-01-06	74.25	75.00	75.00	74.50	57,246
2020-01-03	74.00	74.25	72.00	74.25	37,679
2020-01-02	73.75	74.00	72.00	74.00	7,904
2020-01-01	73.75	73.75	73.75	73.75	0
2019-12-31	73.75	73.75	72.00	73.75	881
2019-12-30	74.00	74.00	72.00	74.00	8,601
2019-12-27	73.25	74.00	72.00	73.75	31,150
2019-12-25	72.00	73.25	72.00	73.25	0
2019-12-24	72.00	73.25	71.00	73.25	32,913
2019-12-23	71.50	72.00	70.00	72.00	55,992
2019-12-20	69.50	71.50	68.00	71.50	98,908
2019-12-19	69.00	69.75	67.00	69.50	45,449
2019-12-18	69.00	69.00	67.00	69.00	28,491
2019-12-17	69.00	69.00	67.00	69.00	10,398
2019-12-16	69.00	69.00	67.00	69.00	37,672
2019-12-13	69.75	69.75	67.00	69.00	24,912
2019-12-12	69.00	69.50	67.00	69.50	15,088
2019-12-11	69.00	69.00	67.50	69.00	3,383
2019-12-10	68.50	69.00	67.00	69.00	0
2019-12-09	69.50	69.00	67.00	68.50	50,692
2019-12-06	69.50	69.50	68.00	69.50	179
2019-12-05	69.50	69.50	68.00	69.50	3,495
2019-12-04	68.75	69.50	67.00	69.50	38,701
2019-12-03	69.00	69.00	68.00	69.00	8,155
2019-11-29	69.50	69.50	68.00	69.50	46,981
2019-11-28	69.50	69.50	68.00	69.50	22,867
2019-11-27	69.50	69.50	68.00	69.50	27,781
2019-11-26	70.00	70.00	68.00	70.00	5,184
2019-11-25	70.00	70.00	68.00	70.00	2,126
2019-11-22	70.00	70.00	68.50	70.00	69
2019-11-21	70.25	70.25	68.50	70.00	70,516
2019-11-20	70.25	70.25	68.50	70.00	21,852
2019-11-19	70.00	70.25	68.50	70.25	59,450
2019-11-18	69.50	69.50	68.00	69.50	53,385
2019-11-15	70.00	70.00	68.00	69.50	20,751
2019-11-14	70.25	70.25	69.00	70.00	41,141
2019-11-13	70.25	70.25	69.00	70.25	6,000
2019-11-12	70.50	70.50	69.00	70.50	23,660
2019-11-11	70.75	70.75	69.00	70.00	24,638
2019-11-08	70.75	70.75	69.50	70.75	10,323
2019-11-07	70.75	70.75	69.50	70.75	1,689
2019-11-06	70.75	70.75	69.50	70.75	68
2019-11-05	70.75	70.75	69.50	70.75	20,182
2019-11-04	70.75	70.75	69.50	70.75	37,302
2019-11-01	70.75	70.75	69.50	70.75	4,350
2019-10-31	70.75	70.75	69.50	70.75	4,085
2019-10-30	70.75	70.75	69.50	70.75	2,213
2019-10-29	70.75	70.75	69.50	70.75	2,808
2019-10-28	70.75	70.75	69.50	70.75	12,035
2019-10-25	70.75	70.75	69.50	70.75	18,345
2019-10-24	70.75	70.75	69.50	70.75	0
2019-10-23	70.75	70.75	69.50	70.75	12,020
2019-10-22	70.75	70.75	69.50	70.75	5,500
2019-10-21	70.75	70.75	69.50	70.75	15,233
2019-10-18	70.75	70.75	69.50	70.75	15,763
2019-10-17	70.75	70.75	69.50	70.75	28,716
2019-10-16	70.75	70.75	69.50	70.75	6,714
2019-10-15	71.00	71.00	70.00	71.00	8,694
2019-10-14	71.00	71.00	70.00	71.00	8,575
2019-10-11	71.00	71.00	70.00	71.00	47,187
2019-10-10	71.00	71.00	70.00	71.00	6,502
2019-10-09	71.00	71.00	70.00	71.00	36,057
2019-10-08	71.00	71.00	70.00	71.00	0
2019-10-07	71.00	71.00	70.00	71.00	9,146
2019-10-04	71.00	71.00	70.00	71.00	41,566
2019-10-03	71.00	71.00	70.00	71.00	16,935
2019-10-02	71.25	71.25	70.00	71.00	19,298
2019-10-01	71.25	71.25	70.50	71.25	19,424
2019-09-30	72.25	72.25	70.50	71.25	20,745
2019-09-27	72.25	72.25	70.50	72.25	6,059
2019-09-26	72.00	72.25	70.00	72.25	11,449
2019-09-25	72.00	72.00	70.00	72.00	10,026
2019-09-24	72.00	72.00	70.00	72.00	8,496
2019-09-23	71.50	72.00	70.00	72.00	15,390
2019-09-20	71.50	71.50	70.00	71.50	9,390
2019-09-19	71.50	71.50	70.00	71.50	34
2019-09-18	71.50	71.50	70.00	71.50	17,771
2019-09-17	71.50	71.50	70.00	71.50	34,200
2019-09-16	71.50	71.50	70.00	71.50	42,934
2019-09-13	71.25	71.50	70.00	71.50	10,000
2019-09-12	70.75	70.75	69.50	70.75	13,191
2019-09-11	70.75	70.75	69.50	70.75	44,668
2019-09-10	70.75	70.75	69.50	70.75	31,888
2019-09-09	70.75	70.75	69.50	70.75	11,175
2019-09-06	70.75	70.75	69.50	70.75	4,268
2019-09-05	70.50	70.75	69.00	70.75	20,341
2019-09-04	70.50	70.50	69.00	70.50	15,276
2019-09-03	70.25	70.25	69.00	70.25	43,864
2019-09-02	70.25	70.25	69.00	70.25	19,565
2019-08-30	69.75	70.25	68.50	69.75	42,636
2019-08-29	69.50	69.75	68.00	69.75	5,944
2019-08-28	70.00	70.00	68.50	69.75	121,075
2019-08-27	72.75	72.75	69.00	70.00	80,793
2019-08-23	73.50	73.50	71.50	73.75	30,142
2019-08-22	74.00	74.00	72.00	73.75	0
2019-08-21	74.75	74.75	73.00	74.75	4,240
2019-08-20	74.50	74.75	73.00	74.75	21,105
2019-08-19	74.50	74.50	73.00	74.50	17,293
2019-08-16	74.50	74.50	73.00	74.50	32,801
2019-08-15	75.50	76.00	76.00	74.50	80,145
2019-08-14	75.50	75.50	74.00	75.50	97,739
2019-08-13	75.00	75.50	73.00	75.50	17,166
2019-08-12	75.50	75.50	74.00	75.50	37,263
2019-08-09	75.50	75.50	74.00	75.50	36,320
2019-08-08	75.00	75.50	73.00	75.50	18,813
2019-08-07	75.00	75.00	73.00	75.00	1,769
2019-08-06	75.50	75.50	74.00	75.50	19,044
2019-08-05	76.00	76.00	74.00	75.50	76,236
2019-08-02	76.00	76.00	74.00	76.00	32,906
2019-08-01	76.00	76.00	74.00	76.00	31,967
2019-07-31	76.00	76.00	74.00	76.00	12,388
2019-07-30	75.50	76.00	74.00	76.00	48,737
2019-07-29	75.50	75.50	74.00	75.50	6,237
2019-07-26	75.50	75.50	74.00	75.50	33,103
2019-07-25	75.50	75.50	74.00	75.50	20,143
2019-07-24	75.50	75.50	74.00	75.50	4,461
2019-07-23	75.50	75.50	74.00	75.50	17,541
2019-07-22	75.50	75.50	74.00	75.50	28,910
2019-07-19	75.50	75.50	74.00	75.50	30,048
2019-07-18	75.50	75.50	74.00	75.50	14,288
2019-07-17	75.50	75.50	74.00	75.50	5,953
2019-07-16	75.50	77.00	77.00	75.50	72,913
2019-07-15	75.00	75.50	73.00	75.50	71,823
2019-07-12	74.50	75.00	73.00	75.00	59,982
2019-07-11	72.50	74.00	71.00	73.75	124,304
2019-07-10	71.75	72.25	70.00	72.25	94,559
2019-07-09	71.75	71.75	70.00	71.75	50,817
2019-07-08	71.25	71.75	69.50	71.50	34,367
2019-07-05	71.25	71.50	69.50	71.50	47,886
2019-07-04	70.50	71.25	69.00	71.25	47,193
2019-07-03	70.50	70.50	69.00	70.50	12,090
2019-07-02	70.50	70.50	69.00	70.50	12,094
2019-07-01	70.50	70.50	69.00	70.50	27,565
2019-06-28	70.50	70.50	69.00	70.50	30,460
2019-06-27	70.50	70.50	69.00	70.50	5,132
2019-06-26	70.50	70.50	69.00	70.50	24,273
2019-06-25	69.50	70.50	68.00	70.50	24,835
2019-06-24	68.75	69.50	67.50	69.50	19,182
2019-06-21	68.75	68.75	67.50	68.75	28,319
2019-06-20	68.25	68.75	66.50	68.75	27,395
2019-06-19	68.25	68.25	66.50	68.25	15,786
2019-06-18	68.25	68.25	66.50	68.25	43,639
2019-06-17	68.25	68.25	66.50	68.25	51,924
2019-06-14	68.25	69.50	66.50	68.25	16,243
2019-06-13	67.00	68.25	65.00	68.25	20,193
2019-06-12	67.00	67.50	65.00	67.50	6,000
2019-06-11	66.50	67.00	64.50	67.00	37,644
2019-06-10	66.25	66.50	64.50	66.50	24,059
2019-06-07	66.00	66.25	64.00	66.25	8,337
2019-06-06	66.00	66.00	64.00	66.00	39,562
2019-06-05	66.00	66.00	64.00	66.00	10,513
2019-06-04	65.50	66.00	63.50	66.00	21,950
2019-06-03	65.50	65.50	63.50	65.50	8,307
2019-05-31	65.50	65.50	63.50	65.50	24,100
2019-05-30	65.50	65.50	63.50	65.50	52,311
2019-05-29	65.50	65.50	63.50	65.50	53,420
2019-05-28	65.25	65.50	63.50	65.50	21,923
2019-05-24	65.00	65.00	63.50	65.00	23,534
2019-05-23	65.00	65.00	63.50	65.00	34,406
2019-05-22	64.75	65.25	63.00	65.25	31,271
2019-05-21	64.75	64.75	63.00	64.75	42,827
2019-05-20	65.00	65.00	63.00	64.75	16,256
2019-05-17	65.00	65.00	63.00	65.00	35,369
2019-05-16	65.00	65.00	63.00	65.00	34,531
2019-05-15	65.00	65.00	63.00	65.00	30,951
2019-05-14	64.50	64.75	63.00	64.75	39,390
2019-05-13	64.50	64.50	63.00	64.50	79,781
2019-05-10	64.50	64.50	63.00	64.50	53,496
2019-05-09	64.25	64.50	62.50	64.50	73,849
2019-05-08	63.75	64.25	62.50	64.25	67,596
2019-05-07	64.25	64.50	62.50	64.25	130,168
2019-05-03	64.25	64.25	62.50	64.25	55,930
2019-05-02	64.25	64.25	62.50	64.25	35,003
2019-04-30	64.25	64.25	62.50	64.25	116,599
2019-04-29	62.00	64.25	62.00	64.25	44,786

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735