JUS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-05-11	1,330.00	1,350.00	1,330.00	1,335.00	180,307
2021-05-10	1,370.00	1,370.00	1,360.00	1,357.50	29,015
2021-05-07	1,375.00	1,390.00	1,370.00	1,380.00	40,427
2021-05-06	1,370.00	1,370.00	1,370.00	1,375.00	15,513
2021-05-05	1,370.00	1,375.00	1,370.00	1,375.00	33,610
2021-05-04	1,370.00	1,370.00	1,370.00	1,380.00	34,066
2021-05-03	1,382.50	1,382.50	1,382.50	1,382.50	0
2021-04-30	1,375.00	1,380.00	1,375.00	1,382.50	108,871
2021-04-29	1,375.00	1,375.00	1,375.00	1,375.00	47,684
2021-04-28	1,370.00	1,390.00	1,370.00	1,370.00	26,700
2021-04-27	1,420.00	1,425.00	1,335.00	1,335.00	55,353
2021-04-26	1,392.50	1,410.00	1,392.50	1,410.00	125,534
2021-04-23	1,395.00	1,395.00	1,392.50	1,392.50	11,561
2021-04-22	1,390.00	1,395.00	1,390.00	1,395.00	8,376
2021-04-21	1,395.00	1,395.00	1,390.00	1,390.00	12,219
2021-04-20	1,390.00	1,390.00	1,385.00	1,382.50	18,589
2021-04-19	1,400.00	1,402.50	1,400.00	1,402.50	18,547
2021-04-16	1,395.00	1,410.00	1,390.00	1,400.00	17,145
2021-04-15	1,390.00	1,410.00	1,390.00	1,400.00	48,729
2021-04-14	1,380.00	1,390.00	1,365.00	1,375.00	34,327
2021-04-13	1,365.00	1,375.00	1,365.00	1,375.00	23,671
2021-04-12	1,365.00	1,375.00	1,355.00	1,370.00	40,817
2021-04-09	1,340.00	1,365.00	1,340.00	1,362.50	22,293
2021-04-08	1,355.00	1,360.00	1,355.00	1,360.00	11,875
2021-04-07	1,345.00	1,355.00	1,345.00	1,352.50	23,126
2021-04-06	1,340.00	1,340.00	1,320.00	1,332.50	19,162
2021-04-05	1,332.50	1,332.50	1,332.50	1,332.50	0
2021-04-02	1,332.50	1,332.50	1,332.50	1,332.50	0
2021-04-01	1,345.00	1,345.00	1,320.00	1,332.50	13,222
2021-03-31	1,305.00	1,350.00	1,305.00	1,310.00	42,561
2021-03-30	1,290.00	1,315.00	1,290.00	1,315.00	14,700
2021-03-29	1,335.00	1,335.00	1,290.00	1,297.50	70,360
2021-03-26	1,305.00	1,325.00	1,305.00	1,315.00	19,937
2021-03-25	1,360.00	1,360.00	1,300.00	1,307.50	17,576
2021-03-24	1,320.00	1,320.00	1,310.00	1,335.00	23,050
2021-03-23	1,330.00	1,330.00	1,320.00	1,320.00	63,667
2021-03-22	1,350.00	1,350.00	1,325.00	1,340.00	26,803
2021-03-19	1,370.00	1,370.00	1,320.00	1,320.00	89,806
2021-03-18	1,390.00	1,390.00	1,380.00	1,387.50	7,346
2021-03-17	1,400.00	1,400.00	1,390.00	1,400.00	35,519
2021-03-16	1,405.00	1,410.00	1,395.00	1,400.00	50,644
2021-03-15	1,375.00	1,420.00	1,375.00	1,402.50	75,780
2021-03-12	1,320.00	1,370.00	1,320.00	1,340.00	52,572
2021-03-11	1,310.00	1,375.00	1,310.00	1,375.00	26,528
2021-03-10	1,300.00	1,345.00	1,265.00	1,302.50	24,983
2021-03-09	1,260.00	1,290.00	1,260.00	1,290.00	49,535
2021-03-08	1,190.00	1,275.00	1,190.00	1,277.50	44,965
2021-03-05	1,200.00	1,220.00	1,190.00	1,195.00	40,599
2021-03-04	1,250.00	1,250.00	1,215.00	1,235.00	14,103
2021-03-03	1,270.00	1,270.00	1,245.00	1,260.00	23,352
2021-03-02	1,270.00	1,270.00	1,255.00	1,270.00	16,308
2021-03-01	1,215.00	1,265.00	1,215.00	1,267.50	60,792
2021-02-26	1,190.00	1,215.00	1,170.00	1,210.00	116,073
2021-02-25	1,260.00	1,260.00	1,235.00	1,235.00	27,004
2021-02-24	1,240.00	1,255.00	1,215.00	1,257.50	47,642
2021-02-23	1,240.00	1,240.00	1,210.00	1,225.00	15,571
2021-02-22	1,265.00	1,265.00	1,230.00	1,247.50	25,871
2021-02-19	1,240.00	1,265.00	1,240.00	1,262.50	30,323
2021-02-18	1,300.00	1,300.00	1,230.00	1,235.00	31,358
2021-02-17	1,275.00	1,275.00	1,260.00	1,260.00	15,566
2021-02-16	1,310.00	1,310.00	1,270.00	1,280.00	24,762
2021-02-15	1,305.00	1,305.00	1,305.00	1,292.50	8,315
2021-02-12	1,275.00	1,290.00	1,265.00	1,290.00	27,422
2021-02-11	1,275.00	1,280.00	1,275.00	1,280.00	23,190
2021-02-10	1,290.00	1,290.00	1,275.00	1,275.00	55,095
2021-02-09	1,285.00	1,285.00	1,277.50	1,277.50	20,423
2021-02-08	1,275.00	1,285.00	1,275.00	1,285.00	23,663
2021-02-05	1,265.00	1,280.00	1,260.00	1,280.00	58,415
2021-02-04	1,240.00	1,255.00	1,240.00	1,255.00	46,911
2021-02-03	1,220.00	1,230.00	1,220.00	1,222.50	61,568
2021-02-02	1,220.00	1,225.00	1,205.00	1,227.50	49,313
2021-02-01	1,225.00	1,225.00	1,190.00	1,195.00	31,526
2021-01-29	1,200.00	1,205.00	1,180.00	1,200.00	64,621
2021-01-28	1,220.00	1,225.00	1,200.00	1,205.00	98,225
2021-01-27	1,295.00	1,300.00	1,230.00	1,232.50	43,558
2021-01-26	1,280.00	1,280.00	1,270.00	1,270.00	6,991
2021-01-25	1,305.00	1,310.00	1,275.00	1,280.00	8,915
2021-01-22	1,280.00	1,280.00	1,275.00	1,280.00	7,401
2021-01-21	1,290.00	1,300.00	1,275.00	1,300.00	13,995
2021-01-20	1,280.00	1,315.00	1,280.00	1,315.00	18,581
2021-01-19	1,275.00	1,285.00	1,275.00	1,285.00	12,764
2021-01-18	1,275.00	1,275.00	1,275.00	1,275.00	17,519
2021-01-15	1,280.00	1,300.00	1,270.00	1,272.50	16,775
2021-01-14	1,290.00	1,290.00	1,290.00	1,290.00	11,871
2021-01-13	1,290.00	1,290.00	1,290.00	1,290.00	3,690
2021-01-12	1,285.00	1,285.00	1,282.50	1,282.50	12,602
2021-01-11	1,282.50	1,285.00	1,282.50	1,285.00	11,347
2021-01-08	1,295.00	1,295.00	1,295.00	1,282.50	8,800
2021-01-07	1,250.00	1,270.00	1,250.00	1,275.00	4,890
2021-01-06	1,210.00	1,235.00	1,210.00	1,235.00	24,955
2021-01-05	1,180.00	1,187.50	1,180.00	1,187.50	3,702
2021-01-04	1,205.00	1,205.00	1,180.00	1,180.00	10,639
2021-01-01	1,192.50	1,192.50	1,192.50	1,192.50	0
2020-12-31	1,190.00	1,192.50	1,190.00	1,192.50	3,082
2020-12-30	1,185.00	1,185.00	1,180.00	1,190.00	8,497
2020-12-29	1,215.00	1,215.00	1,170.00	1,175.00	22,065
2020-12-28	1,175.00	1,175.00	1,175.00	1,175.00	0
2020-12-25	1,175.00	1,175.00	1,175.00	1,175.00	0
2020-12-24	1,195.00	1,195.00	1,185.00	1,175.00	5,096
2020-12-23	1,170.00	1,170.00	1,170.00	1,180.00	32,350
2020-12-22	1,175.00	1,185.00	1,170.00	1,180.00	16,667
2020-12-21	1,165.00	1,170.00	1,135.00	1,175.00	13,947
2020-12-18	1,170.00	1,175.00	1,170.00	1,170.00	41,616
2020-12-17	1,155.00	1,155.00	1,145.00	1,152.50	13,919
2020-12-16	1,155.00	1,165.00	1,150.00	1,155.00	17,774
2020-12-15	1,150.00	1,150.00	1,140.00	1,152.50	18,070
2020-12-14	1,150.00	1,150.00	1,130.00	1,150.00	55,845
2020-12-11	1,155.00	1,165.00	1,150.00	1,155.00	47,497
2020-12-10	1,155.00	1,170.00	1,135.00	1,170.00	18,323
2020-12-09	1,135.00	1,155.00	1,130.00	1,145.00	88,793
2020-12-08	1,110.00	1,120.00	1,110.00	1,110.00	19,847
2020-12-07	1,110.00	1,135.00	1,105.00	1,117.50	15,953
2020-12-04	1,085.00	1,090.00	1,085.00	1,085.00	38,551
2020-12-03	1,080.00	1,080.00	1,070.00	1,075.00	7,914
2020-12-02	1,085.00	1,085.00	1,080.00	1,080.00	13,058
2020-12-01	1,085.00	1,090.00	1,070.00	1,075.00	25,795
2020-11-30	1,080.00	1,080.00	1,060.00	1,060.00	38,053
2020-11-27	1,095.00	1,100.00	1,075.00	1,100.00	53,676
2020-11-26	1,105.00	1,115.00	1,095.00	1,095.00	4,141
2020-11-25	1,135.00	1,135.00	1,100.00	1,107.50	10,543
2020-11-24	1,120.00	1,120.00	1,100.00	1,100.00	9,020
2020-11-23	1,105.00	1,105.00	1,095.00	1,102.50	26,602
2020-11-20	1,105.00	1,105.00	1,090.00	1,097.50	17,387
2020-11-19	1,080.00	1,085.00	1,080.00	1,085.00	21,016
2020-11-18	1,100.00	1,100.00	1,100.00	1,095.00	6,195
2020-11-17	1,090.00	1,090.00	1,065.00	1,070.00	24,966
2020-11-16	1,090.00	1,095.00	1,090.00	1,095.00	18,363
2020-11-13	1,080.00	1,080.00	1,075.00	1,077.50	16,163
2020-11-12	1,075.00	1,080.00	1,075.00	1,080.00	11,987
2020-11-11	1,080.00	1,085.00	1,075.00	1,075.00	36,721
2020-11-10	1,065.00	1,075.00	1,055.00	1,075.00	11,308
2020-11-09	1,040.00	1,100.00	1,040.00	1,072.50	49,725
2020-11-06	1,025.00	1,025.00	1,025.00	1,030.00	11,255
2020-11-05	1,030.00	1,040.00	1,030.00	1,030.00	12,572
2020-11-04	1,020.00	1,020.00	1,015.00	1,030.00	15,523
2020-11-03	1,000.00	1,015.00	994.00	1,010.00	34,034
2020-11-02	990.00	990.00	988.00	990.00	9,447
2020-10-30	982.00	982.00	976.00	980.00	4,001
2020-10-29	996.00	996.00	988.00	989.00	20,759
2020-10-28	1,000.00	1,000.00	994.00	997.00	8,958
2020-10-27	1,005.00	1,010.00	1,000.00	1,010.00	1,007
2020-10-26	1,010.00	1,010.00	1,005.00	1,007.50	17,593
2020-10-23	1,010.00	1,010.00	1,010.00	1,007.50	8,878
2020-10-22	1,000.00	1,000.00	994.00	998.00	8,914
2020-10-21	1,020.00	1,020.00	1,010.00	1,002.50	8,017
2020-10-20	1,025.00	1,025.00	1,015.00	1,020.00	20,572
2020-10-16	1,022.50	1,027.50	1,022.50	1,027.50	1,268
2020-10-15	1,025.00	1,025.00	1,020.00	1,022.50	5,654
2020-10-14	1,030.00	1,030.00	1,030.00	1,030.00	37,558
2020-10-13	1,030.00	1,030.00	1,025.00	1,025.00	20,070
2020-10-12	1,020.00	1,025.00	1,020.00	1,022.50	13,323
2020-10-09	1,000.00	1,020.00	1,000.00	1,020.00	14,838
2020-10-08	999.50	1,005.00	999.50	1,005.00	25,792
2020-10-07	999.50	999.50	999.50	999.50	2,751
2020-10-06	990.00	1,000.00	990.00	999.50	16,124
2020-10-05	978.00	984.00	978.00	987.00	33,225
2020-10-02	964.00	964.00	964.00	973.00	4,944
2020-10-01	970.00	972.00	970.00	976.00	15,481
2020-09-30	952.00	978.00	944.00	978.00	32,705
2020-09-29	966.00	966.00	948.00	963.00	33,125
2020-09-28	954.00	970.00	952.00	970.00	29,314
2020-09-25	940.00	954.00	940.00	946.00	29,931
2020-09-24	954.00	954.00	932.00	942.00	37,988
2020-09-23	966.00	970.00	962.00	965.00	32,208
2020-09-22	956.00	956.00	956.00	956.00	20,565
2020-09-21	1,000.00	1,000.00	944.00	952.00	12,281
2020-09-18	982.00	982.00	978.00	978.00	20,378
2020-09-17	984.00	984.00	976.00	980.00	3,122
2020-09-16	986.00	988.00	984.00	984.00	7,524
2020-09-15	986.00	993.00	986.00	993.00	6,319
2020-09-14	982.00	986.00	982.00	986.00	2,685
2020-09-11	980.00	982.00	974.00	982.00	15,143
2020-09-10	982.00	984.00	976.00	972.00	5,231
2020-09-09	960.00	974.00	960.00	972.00	16,020
2020-09-08	968.00	970.00	958.00	963.00	17,666
2020-09-07	970.00	970.00	964.00	972.00	13,087
2020-09-04	984.00	984.00	958.00	961.00	14,335
2020-09-03	988.00	990.00	976.00	973.00	57,275
2020-09-02	988.00	988.00	980.00	981.00	31,313
2020-09-01	988.00	988.00	970.00	972.00	32,130
2020-08-28	994.00	996.00	988.00	992.00	5,893
2020-08-27	994.00	996.00	990.00	1,000.50	9,673
2020-08-26	996.00	996.00	994.00	996.00	14,227
2020-08-25	1,010.00	1,010.00	996.00	998.00	7,546
2020-08-24	1,025.00	1,025.00	1,025.00	1,005.00	9,265
2020-08-21	1,005.00	1,005.00	1,005.00	1,010.00	8,589
2020-08-20	1,010.00	1,012.50	1,010.00	1,012.50	11,553
2020-08-19	1,010.00	1,010.00	1,010.00	1,010.00	3,869
2020-08-18	1,005.00	1,005.00	1,000.00	1,005.00	7,066
2020-08-17	1,005.00	1,010.00	1,005.00	1,010.00	3,420
2020-08-14	1,005.00	1,005.00	1,000.00	1,007.50	24,971
2020-08-13	1,015.00	1,015.00	1,010.00	1,012.50	20,790
2020-08-12	1,015.00	1,015.00	1,015.00	1,025.00	12,259
2020-08-11	1,015.00	1,025.00	1,015.00	1,027.50	28,307
2020-08-10	990.00	1,010.00	990.00	1,012.50	7,732
2020-08-07	968.00	990.00	968.00	989.00	6,226
2020-08-06	954.00	964.00	954.00	966.00	6,153
2020-08-05	964.00	964.00	964.00	960.00	2,996
2020-08-04	942.00	955.00	942.00	955.00	4,705
2020-08-03	938.00	942.00	938.00	941.00	20,498
2020-07-31	918.00	918.00	916.00	926.00	5,829
2020-07-30	936.00	936.00	936.00	936.00	3,365
2020-07-29	934.00	936.00	934.00	936.00	5,400
2020-07-28	950.00	950.00	930.00	936.00	19,304
2020-07-27	940.00	942.00	934.00	942.00	8,698
2020-07-24	942.00	944.00	942.00	951.00	4,180
2020-07-23	948.00	958.00	942.00	954.00	41,275
2020-07-22	942.00	950.00	940.00	949.00	12,084
2020-07-21	942.00	948.00	940.00	951.00	26,026
2020-07-20	944.00	947.00	944.00	947.00	736
2020-07-17	944.00	944.00	944.00	947.00	4,971
2020-07-16	932.00	932.00	932.00	944.00	1,471
2020-07-15	920.00	942.00	920.00	941.00	19,633
2020-07-14	920.00	920.00	902.00	917.00	13,813
2020-07-13	928.00	938.00	916.00	930.00	15,315
2020-07-10	928.00	928.00	928.00	925.00	12,455
2020-07-09	932.00	932.00	916.00	923.00	6,606
2020-07-08	946.00	946.00	940.00	940.00	8,317
2020-07-07	952.00	952.00	944.00	954.00	7,171
2020-07-06	948.00	963.00	948.00	963.00	2,757
2020-07-03	952.00	952.00	948.00	948.00	4,890
2020-07-02	950.00	952.00	928.00	953.00	10,006
2020-07-01	942.00	946.00	938.00	940.00	27,487
2020-06-30	942.00	942.00	940.00	939.00	5,289
2020-06-29	928.00	936.00	922.00	927.00	15,465
2020-06-26	924.00	924.00	924.00	924.00	10,307
2020-06-25	948.00	948.00	916.00	935.00	10,766
2020-06-24	952.00	952.00	930.00	956.00	13,560
2020-06-23	952.00	958.00	950.00	956.00	16,411
2020-06-22	960.00	960.00	960.00	960.00	2,779
2020-06-19	962.00	962.00	960.00	949.00	7,731
2020-06-18	940.00	950.00	938.00	949.00	24,222
2020-06-17	956.00	956.00	956.00	949.00	5,901
2020-06-16	910.00	960.00	910.00	949.00	22,607
2020-06-15	900.00	908.00	868.00	907.00	15,857
2020-06-12	920.00	920.00	900.00	910.00	9,544
2020-06-11	960.00	960.00	930.00	930.00	26,287
2020-06-10	966.00	966.00	956.00	964.00	17,778
2020-06-09	972.00	972.00	968.00	976.00	6,264
2020-06-08	976.00	986.00	976.00	984.00	25,907
2020-06-05	934.00	970.00	934.00	963.00	42,142
2020-06-04	936.00	936.00	926.00	935.00	19,554
2020-06-03	942.00	942.00	938.00	937.00	17,177
2020-06-02	942.00	942.00	932.00	933.00	15,245
2020-06-01	930.00	944.00	930.00	948.00	24,454
2020-05-29	912.00	912.00	900.00	921.00	15,894
2020-05-28	928.00	930.00	916.00	921.00	8,342
2020-05-27	896.00	910.00	894.00	887.00	18,700
2020-05-26	858.00	888.00	858.00	887.00	33,821
2020-05-22	838.00	846.00	830.00	838.00	22,366
2020-05-21	858.00	858.00	834.00	838.00	13,019
2020-05-20	840.00	854.00	838.00	839.00	29,226
2020-05-19	852.00	852.00	843.00	843.00	8,255
2020-05-18	824.00	854.00	824.00	843.00	28,189
2020-05-15	810.00	820.00	810.00	812.00	7,100
2020-05-14	812.00	812.00	796.00	808.00	18,623
2020-05-13	850.00	850.00	818.00	832.00	9,957
2020-05-12	852.00	852.00	852.00	861.00	9,812
2020-05-11	840.00	860.00	840.00	850.00	14,388
2020-05-07	830.00	830.00	830.00	835.00	11,359
2020-05-06	840.00	840.00	840.00	823.00	580
2020-05-05	838.00	838.00	838.00	822.00	11,732
2020-05-04	840.00	840.00	819.00	819.00	4,828
2020-05-01	832.00	840.00	812.00	825.00	18,812
2020-04-30	862.00	862.00	844.00	857.00	6,893
2020-04-29	838.00	864.00	838.00	857.00	19,107
2020-04-28	818.00	840.00	802.00	804.00	41,316
2020-04-27	810.00	816.00	800.00	804.00	9,800
2020-04-24	792.00	794.00	792.00	786.00	9,354
2020-04-23	782.00	792.00	782.00	799.00	13,282
2020-04-22	780.00	788.00	780.00	790.00	25,169
2020-04-21	786.00	786.00	784.00	790.00	4,721
2020-04-20	792.00	792.00	788.00	795.00	25,868
2020-04-17	812.00	812.00	796.00	804.00	23,519
2020-04-16	794.00	794.00	791.00	791.00	9,941
2020-04-15	792.00	794.00	778.00	782.00	39,728
2020-04-14	812.00	812.00	812.00	804.00	20,724
2020-04-10	786.00	804.00	786.00	804.00	0
2020-04-09	786.00	808.00	786.00	804.00	18,734
2020-04-08	788.00	788.00	788.00	775.00	12,742
2020-04-07	774.00	796.00	774.00	757.00	11,372
2020-04-06	758.00	758.00	758.00	732.00	10,998
2020-04-03	740.00	740.00	740.00	740.00	3,746
2020-04-03	730.00	732.00	730.00	732.00	26,783
2020-04-02	754.00	754.00	730.00	740.00	87,879
2020-04-02	754.00	754.00	730.00	749.00	53,998
2020-04-01	770.00	770.00	732.00	740.00	14,178
2020-04-01	770.00	770.00	732.00	765.00	13,610
2020-03-31	744.00	757.00	744.00	757.00	24,092
2020-03-30	740.00	740.00	740.00	757.00	19,802
2020-03-27	744.00	744.00	744.00	766.00	2,179
2020-03-26	716.00	740.00	716.00	729.00	41,873
2020-03-25	710.00	730.00	710.00	700.00	28,380
2020-03-24	680.00	690.00	680.00	653.00	23,494
2020-03-23	656.00	656.00	652.00	665.00	7,602
2020-03-20	678.00	692.00	678.00	657.00	6,686
2020-03-19	678.00	678.00	644.00	669.00	21,637
2020-03-18	678.00	678.00	650.00	690.00	7,404
2020-03-17	720.00	720.00	654.00	725.00	57,980
2020-03-16	724.00	724.00	690.00	769.00	19,769
2020-03-13	780.00	780.00	774.00	780.00	5,599
2020-03-12	820.00	820.00	792.00	855.00	10,345
2020-03-11	878.00	878.00	878.00	878.00	12,371
2020-03-10	879.00	879.00	879.00	879.00	2,487
2020-03-09	896.00	896.00	896.00	962.00	2,987
2020-03-06	990.00	990.00	954.00	962.00	11,119
2020-03-05	1,015.00	1,015.00	988.00	1,020.00	22,142
2020-03-04	1,035.00	1,035.00	1,020.00	1,037.50	25,588
2020-03-03	1,050.00	1,055.00	1,050.00	1,040.00	13,198
2020-02-28	1,030.00	1,030.00	1,010.00	1,070.00	12,925
2020-02-27	1,095.00	1,095.00	1,055.00	1,105.00	20,086
2020-02-26	1,110.00	1,110.00	1,095.00	1,127.50	26,024
2020-02-25	1,140.00	1,145.00	1,130.00	1,147.50	16,340
2020-02-24	1,180.00	1,180.00	1,155.00	1,185.00	14,194
2020-02-21	1,190.00	1,190.00	1,180.00	1,185.00	5,399
2020-02-20	1,190.00	1,200.00	1,190.00	1,197.50	11,541
2020-02-19	1,177.50	1,190.00	1,177.50	1,190.00	8,715
2020-02-18	1,170.00	1,180.00	1,170.00	1,177.50	11,193
2020-02-17	1,175.00	1,180.00	1,175.00	1,182.50	13,165
2020-02-14	1,180.00	1,180.00	1,170.00	1,180.00	13,366
2020-02-13	1,170.00	1,170.00	1,155.00	1,167.50	7,347
2020-02-12	1,180.00	1,180.00	1,155.00	1,175.00	14,176
2020-02-11	1,160.00	1,175.00	1,155.00	1,175.00	16,371
2020-02-10	1,170.00	1,170.00	1,145.00	1,157.50	13,509
2020-02-07	1,160.00	1,160.00	1,150.00	1,162.50	9,942
2020-02-06	1,150.00	1,170.00	1,150.00	1,167.50	12,676
2020-02-05	1,140.00	1,150.00	1,115.00	1,147.50	6,815
2020-02-04	1,120.00	1,130.00	1,120.00	1,135.00	9,735
2020-02-03	1,090.00	1,125.00	1,090.00	1,130.00	15,632
2020-01-31	1,120.00	1,120.00	1,110.00	1,127.50	9,472
2020-01-30	1,120.00	1,125.00	1,115.00	1,127.50	7,845
2020-01-29	1,140.00	1,140.00	1,130.00	1,135.00	13,029
2020-01-28	1,120.00	1,140.00	1,120.00	1,137.50	8,186
2020-01-27	1,140.00	1,140.00	1,120.00	1,127.50	6,217
2020-01-24	1,145.00	1,145.00	1,145.00	1,147.50	6,588
2020-01-23	1,145.00	1,145.00	1,135.00	1,145.00	6,159
2020-01-22	1,155.00	1,155.00	1,140.00	1,147.50	10,168
2020-01-21	1,170.00	1,170.00	1,150.00	1,155.00	11,874
2020-01-20	1,175.00	1,175.00	1,155.00	1,162.50	5,498
2020-01-17	1,160.00	1,175.00	1,155.00	1,165.00	5,710
2020-01-16	1,155.00	1,170.00	1,150.00	1,160.00	7,144
2020-01-15	1,145.00	1,155.00	1,145.00	1,152.50	4,065
2020-01-14	1,150.00	1,155.00	1,145.00	1,152.50	12,905
2020-01-13	1,150.00	1,150.00	1,140.00	1,145.00	2,318
2020-01-10	1,150.00	1,150.00	1,135.00	1,142.50	15,633
2020-01-09	1,150.00	1,150.00	1,140.00	1,147.50	13,346
2020-01-08	1,130.00	1,140.00	1,125.00	1,140.00	2,847
2020-01-07	1,150.00	1,150.00	1,135.00	1,140.00	6,409
2020-01-06	1,130.00	1,140.00	1,130.00	1,135.00	3,512
2020-01-03	1,135.00	1,135.00	1,135.00	1,142.50	9,233
2020-01-02	1,130.00	1,130.00	1,130.00	1,137.50	6,887
2020-01-01	1,130.00	1,132.50	1,130.00	1,132.50	0
2019-12-31	1,130.00	1,130.00	1,130.00	1,132.50	6,587
2019-12-30	1,140.00	1,140.00	1,125.00	1,137.50	20,307
2019-12-27	1,150.00	1,155.00	1,140.00	1,147.50	8,062
2019-12-25	1,170.00	1,170.00	1,160.00	1,160.00	0
2019-12-24	1,170.00	1,170.00	1,165.00	1,160.00	7,457
2019-12-23	1,145.00	1,165.00	1,145.00	1,157.50	13,581
2019-12-20	1,140.00	1,145.00	1,125.00	1,142.50	17,249
2019-12-19	1,125.00	1,135.00	1,125.00	1,135.00	8,151
2019-12-18	1,120.00	1,125.00	1,120.00	1,125.00	10,583
2019-12-17	1,100.00	1,120.00	1,100.00	1,115.00	32,036
2019-12-16	1,085.00	1,095.00	1,085.00	1,095.00	11,842
2019-12-13	1,100.00	1,100.00	1,085.00	1,105.00	8,803
2019-12-12	1,100.00	1,105.00	1,090.00	1,105.00	4,914
2019-12-11	1,100.00	1,105.00	1,095.00	1,095.00	4,947
2019-12-10	1,095.00	1,100.00	1,090.00	1,095.00	23,799
2019-12-09	1,105.00	1,105.00	1,095.00	1,100.00	2,465
2019-12-06	1,095.00	1,095.00	1,095.00	1,090.00	6,313
2019-12-05	1,095.00	1,095.00	1,090.00	1,092.50	11,137
2019-12-04	1,085.00	1,100.00	1,085.00	1,092.50	22,538
2019-12-03	1,110.00	1,110.00	1,085.00	1,090.00	32,384
2019-12-02	1,125.00	1,125.00	1,110.00	1,110.00	19,615
2019-11-29	1,130.00	1,130.00	1,125.00	1,122.50	5,414
2019-11-28	1,130.00	1,130.00	1,120.00	1,125.00	15,602
2019-11-27	1,130.00	1,135.00	1,115.00	1,125.00	17,055
2019-11-26	1,115.00	1,130.00	1,115.00	1,125.00	12,318
2019-11-25	1,100.00	1,115.00	1,100.00	1,110.00	52,184
2019-11-22	1,100.00	1,105.00	1,100.00	1,100.00	5,064
2019-11-21	1,095.00	1,095.00	1,090.00	1,090.00	18,477
2019-11-20	1,090.00	1,095.00	1,085.00	1,092.50	19,443
2019-11-19	1,085.00	1,090.00	1,085.00	1,087.50	16,420
2019-11-18	1,085.00	1,085.00	1,075.00	1,080.00	17,843
2019-11-15	1,090.00	1,095.00	1,090.00	1,090.00	1,084
2019-11-14	1,090.00	1,090.00	1,080.00	1,087.50	20,117
2019-11-13	1,095.00	1,095.00	1,085.00	1,090.00	7,797
2019-11-12	1,095.00	1,105.00	1,090.00	1,102.50	11,964
2019-11-11	1,100.00	1,100.00	1,085.00	1,090.00	15,770
2019-11-08	1,095.00	1,105.00	1,090.00	1,100.00	13,941
2019-11-07	1,085.00	1,100.00	1,085.00	1,097.50	21,548
2019-11-06	1,080.00	1,095.00	1,080.00	1,090.00	17,088
2019-11-05	1,085.00	1,090.00	1,080.00	1,085.00	17,098
2019-11-04	1,060.00	1,085.00	1,060.00	1,080.00	24,757
2019-11-01	1,060.00	1,060.00	1,060.00	1,057.50	3,208
2019-10-31	1,070.00	1,070.00	1,055.00	1,055.00	9,053
2019-10-30	1,070.00	1,070.00	1,060.00	1,065.00	10,378
2019-10-29	1,065.00	1,070.00	1,060.00	1,067.50	9,132
2019-10-28	1,060.00	1,065.00	1,060.00	1,067.50	19,613
2019-10-25	1,050.00	1,060.00	1,050.00	1,060.00	12,332
2019-10-24	1,050.00	1,050.00	1,040.00	1,055.00	5,210
2019-10-23	1,050.00	1,055.00	1,045.00	1,055.00	30,436
2019-10-22	1,045.00	1,055.00	1,045.00	1,055.00	4,236
2019-10-21	1,050.00	1,050.00	1,045.00	1,050.00	7,648
2019-10-18	1,060.00	1,060.00	1,045.00	1,055.00	6,843
2019-10-17	1,050.00	1,050.00	1,050.00	1,057.50	4,420
2019-10-16	1,055.00	1,055.00	1,040.00	1,057.50	14,632
2019-10-15	1,060.00	1,060.00	1,050.00	1,057.50	5,939
2019-10-14	1,060.00	1,070.00	1,060.00	1,065.00	4,030
2019-10-11	1,065.00	1,065.00	1,060.00	1,065.00	7,229
2019-10-10	1,065.00	1,075.00	1,065.00	1,070.00	10,946
2019-10-09	1,065.00	1,070.00	1,065.00	1,070.00	10,079
2019-10-08	1,070.00	1,075.00	1,070.00	1,070.00	12,650
2019-10-07	1,070.00	1,080.00	1,070.00	1,072.50	17,075
2019-10-04	1,075.00	1,075.00	1,075.00	1,072.50	2,194
2019-10-03	1,075.00	1,075.00	1,065.00	1,065.00	4,648
2019-10-02	1,090.00	1,090.00	1,065.00	1,072.50	25,849
2019-10-01	1,095.00	1,105.00	1,095.00	1,095.00	29,004
2019-09-30	1,090.00	1,100.00	1,090.00	1,092.50	31,019
2019-09-27	1,095.00	1,100.00	1,095.00	1,092.50	13,932
2019-09-26	1,090.00	1,105.00	1,090.00	1,092.50	32,615
2019-09-25	1,095.00	1,095.00	1,085.00	1,092.50	23,800
2019-09-24	1,110.00	1,110.00	1,100.00	1,100.00	6,593
2019-09-23	1,095.00	1,110.00	1,095.00	1,107.50	20,374
2019-09-20	1,095.00	1,100.00	1,090.00	1,097.50	20,549
2019-09-19	1,100.00	1,105.00	1,095.00	1,100.00	9,250
2019-09-18	1,105.00	1,105.00	1,100.00	1,100.00	20,337
2019-09-17	1,110.00	1,115.00	1,095.00	1,100.00	25,785
2019-09-16	1,110.00	1,115.00	1,105.00	1,110.00	8,626
2019-09-13	1,115.00	1,120.00	1,105.00	1,115.00	8,932
2019-09-12	1,105.00	1,120.00	1,105.00	1,112.50	19,323
2019-09-11	1,085.00	1,100.00	1,085.00	1,097.50	28,439
2019-09-10	1,075.00	1,080.00	1,075.00	1,080.00	12,164
2019-09-09	1,075.00	1,075.00	1,065.00	1,072.50	31,981
2019-09-06	1,080.00	1,080.00	1,070.00	1,072.50	32,551
2019-09-05	1,080.00	1,080.00	1,070.00	1,077.50	11,185
2019-09-04	1,090.00	1,090.00	1,090.00	1,085.00	19,431
2019-09-03	1,080.00	1,085.00	1,075.00	1,080.00	6,782
2019-09-02	1,070.00	1,080.00	1,070.00	1,077.50	7,331
2019-08-30	1,060.00	1,070.00	1,055.00	1,055.00	11,370
2019-08-29	1,050.00	1,055.00	1,050.00	1,047.50	4,971
2019-08-28	1,060.00	1,060.00	1,045.00	1,047.50	16,774
2019-08-27	1,060.00	1,060.00	1,060.00	1,060.00	9,006
2019-08-23	1,075.00	1,075.00	1,065.00	1,067.50	8,550
2019-08-22	1,080.00	1,080.00	1,065.00	1,067.50	8,041
2019-08-21	1,085.00	1,085.00	1,080.00	1,082.50	13,853
2019-08-20	1,085.00	1,085.00	1,080.00	1,082.50	15,002
2019-08-19	1,070.00	1,085.00	1,070.00	1,077.50	15,019
2019-08-16	1,050.00	1,065.00	1,050.00	1,065.00	11,390
2019-08-15	1,050.00	1,050.00	1,020.00	1,047.50	22,095
2019-08-14	1,070.00	1,070.00	1,040.00	1,055.00	20,009
2019-08-13	1,060.00	1,080.00	1,055.00	1,077.50	26,572
2019-08-12	1,080.00	1,080.00	1,060.00	1,062.50	24,886
2019-08-09	1,085.00	1,085.00	1,085.00	1,077.50	9,102
2019-08-08	1,065.00	1,080.00	1,065.00	1,080.00	15,042
2019-08-07	1,060.00	1,075.00	1,050.00	1,055.00	53,997
2019-08-06	1,060.00	1,065.00	1,050.00	1,055.00	20,018
2019-08-05	1,090.00	1,090.00	1,070.00	1,065.00	11,119
2019-08-02	1,115.00	1,115.00	1,095.00	1,100.00	26,556
2019-08-01	1,125.00	1,135.00	1,125.00	1,132.50	13,532
2019-07-31	1,125.00	1,130.00	1,125.00	1,127.50	14,244
2019-07-30	1,120.00	1,125.00	1,120.00	1,122.50	18,462
2019-07-29	1,100.00	1,120.00	1,100.00	1,120.00	23,925
2019-07-26	1,080.00	1,100.00	1,080.00	1,097.50	5,174
2019-07-25	1,080.00	1,090.00	1,080.00	1,087.50	22,363
2019-07-24	1,070.00	1,075.00	1,070.00	1,077.50	20,734
2019-07-23	1,065.00	1,070.00	1,065.00	1,072.50	3,145
2019-07-22	1,075.00	1,075.00	1,070.00	1,072.50	7,267
2019-07-19	1,080.00	1,080.00	1,077.50	1,077.50	11,825
2019-07-18	1,080.00	1,080.00	1,075.00	1,080.00	4,679
2019-07-17	1,090.00	1,095.00	1,080.00	1,085.00	13,650
2019-07-16	1,085.00	1,095.00	1,085.00	1,092.50	10,881
2019-07-15	1,075.00	1,080.00	1,075.00	1,082.50	14,016
2019-07-12	1,070.00	1,070.00	1,070.00	1,072.50	5,106
2019-07-11	1,070.00	1,070.00	1,070.00	1,072.50	6,044
2019-07-10	1,075.00	1,075.00	1,070.00	1,072.50	48,516
2019-07-09	1,080.00	1,080.00	1,080.00	1,077.50	17,176
2019-07-08	1,070.00	1,080.00	1,070.00	1,077.50	18,145
2019-07-05	1,070.00	1,070.00	1,065.00	1,070.00	16,002
2019-07-04	1,075.00	1,075.00	1,075.00	1,075.00	5,849
2019-07-03	1,060.00	1,070.00	1,060.00	1,075.00	3,118
2019-07-02	1,060.00	1,060.00	1,060.00	1,065.00	8,341
2019-07-01	1,050.00	1,070.00	1,050.00	1,065.00	46,520
2019-06-28	1,040.00	1,045.00	1,040.00	1,042.50	5,643
2019-06-27	1,025.00	1,030.00	1,020.00	1,035.00	46,855
2019-06-26	1,030.00	1,040.00	1,030.00	1,027.50	4,390
2019-06-25	1,035.00	1,040.00	1,030.00	1,035.00	18,874
2019-06-24	1,055.00	1,055.00	1,035.00	1,037.50	17,382
2019-06-21	1,045.00	1,050.00	1,045.00	1,047.50	13,729
2019-06-20	1,050.00	1,055.00	1,045.00	1,047.50	15,503
2019-06-19	1,050.00	1,050.00	1,045.00	1,047.50	3,270
2019-06-18	1,045.00	1,055.00	1,040.00	1,057.50	15,502
2019-06-17	1,040.00	1,040.00	1,035.00	1,042.50	124,000
2019-06-14	1,035.00	1,045.00	1,035.00	1,040.00	8,272
2019-06-13	1,040.00	1,040.00	1,040.00	1,035.00	15,881
2019-06-12	1,040.00	1,040.00	1,030.00	1,035.00	7,322
2019-06-11	1,045.00	1,045.00	1,030.00	1,035.00	27,257
2019-06-10	1,035.00	1,045.00	1,030.00	1,040.00	22,357
2019-06-07	1,030.00	1,030.00	1,030.00	1,032.50	5,381
2019-06-06	1,025.00	1,025.00	1,020.00	1,022.50	4,444
2019-06-05	1,020.00	1,025.00	1,020.00	1,022.50	14,358
2019-06-04	1,015.00	1,015.00	1,012.50	1,012.50	9,180
2019-06-03	1,015.00	1,015.00	1,010.00	1,015.00	6,545
2019-05-31	1,020.00	1,020.00	1,020.00	1,035.00	8,178
2019-05-30	1,030.00	1,030.00	1,030.00	1,035.00	7,436
2019-05-29	1,035.00	1,040.00	1,035.00	1,032.50	1,949
2019-05-28	1,055.00	1,055.00	1,055.00	1,050.00	8,450
2019-05-24	1,045.00	1,050.00	1,045.00	1,045.00	7,363
2019-05-23	1,060.00	1,060.00	1,050.00	1,050.00	7,113
2019-05-22	1,060.00	1,070.00	1,060.00	1,062.50	4,969
2019-05-21	1,055.00	1,065.00	1,055.00	1,060.00	4,287
2019-05-20	1,055.00	1,055.00	1,050.00	1,047.50	20,013
2019-05-17	1,060.00	1,065.00	1,060.00	1,060.00	4,193
2019-05-16	1,045.00	1,055.00	1,045.00	1,057.50	36,175
2019-05-15	1,040.00	1,045.00	1,040.00	1,040.00	11,929
2019-05-14	1,040.00	1,040.00	1,035.00	1,035.00	688
2019-05-13	1,040.00	1,040.00	1,035.00	1,035.00	12,833

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795