LOWE.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-08-06	38.96	38.96	38.96	39.00	64
2021-08-05	38.97	39.07	38.97	39.07	0
2021-08-04	38.88	38.97	38.88	38.97	1,811
2021-08-03	38.91	38.91	38.88	38.88	2,067
2021-08-02	38.69	38.91	38.69	38.91	0
2021-07-30	38.55	38.69	38.55	38.69	0
2021-07-29	38.34	38.55	38.34	38.55	0
2021-07-28	38.32	38.34	38.32	38.34	0
2021-07-27	38.16	38.16	38.16	38.32	690
2021-07-26	38.62	38.62	38.35	38.35	0
2021-07-23	38.28	38.28	38.28	38.62	522
2021-07-22	38.30	38.31	38.30	38.31	0
2021-07-21	38.00	38.30	38.00	38.30	0
2021-07-20	37.76	38.00	37.76	38.00	0
2021-07-19	38.09	38.09	37.76	37.76	0
2021-07-16	37.85	38.09	37.85	38.09	0
2021-07-15	38.06	38.06	37.85	37.85	0
2021-07-14	38.16	38.16	38.06	38.06	3
2021-07-13	38.21	38.21	38.16	38.16	0
2021-07-12	37.81	37.81	37.81	38.21	190
2021-07-09	38.15	38.15	37.88	37.95	524
2021-07-08	38.09	38.09	37.77	37.77	0
2021-07-07	37.74	38.09	37.74	38.09	0
2021-07-06	37.57	37.57	37.57	37.74	190
2021-07-05	37.71	37.71	37.70	37.70	0
2021-07-02	37.65	37.71	37.65	37.71	0
2021-07-01	37.42	37.65	37.42	37.65	0
2021-06-30	37.77	37.77	37.42	37.42	0
2021-06-29	37.69	37.77	37.69	37.77	0
2021-06-28	37.76	37.76	37.69	37.69	0
2021-06-25	37.67	37.76	37.67	37.76	0
2021-06-24	37.32	37.67	37.32	37.67	0
2021-06-23	37.52	37.52	37.32	37.32	0
2021-06-22	37.46	37.52	37.46	37.52	0
2021-06-21	37.37	37.46	37.37	37.46	0
2021-06-18	37.46	37.46	37.37	37.37	0
2021-06-17	37.74	37.74	37.46	37.46	0
2021-06-16	37.63	37.74	37.63	37.74	0
2021-06-15	37.49	37.63	37.49	37.63	0
2021-06-14	37.28	37.49	37.28	37.49	0
2021-06-11	37.22	37.28	37.22	37.28	0
2021-06-10	37.40	37.40	37.22	37.22	0
2021-06-09	37.22	37.40	37.22	37.40	0
2021-06-08	37.11	37.22	37.11	37.22	0
2021-06-07	36.91	37.11	36.91	37.11	0
2021-06-04	36.79	36.91	36.79	36.91	0
2021-06-03	36.84	36.84	36.79	36.79	0
2021-06-02	36.97	36.97	36.84	36.84	0
2021-06-01	36.93	36.97	36.93	36.97	0
2021-05-28	36.72	36.93	36.72	36.93	0
2021-05-27	37.03	37.03	36.72	36.72	0
2021-05-26	37.13	37.13	37.03	37.03	0
2021-05-25	37.02	37.13	37.02	37.13	0
2021-05-24	37.03	37.03	37.03	37.02	190
2021-05-21	36.89	36.89	36.89	36.71	190
2021-05-20	36.21	36.60	36.21	36.60	0
2021-05-19	36.14	36.14	36.14	36.21	380
2021-05-18	36.40	36.40	36.37	36.37	0
2021-05-17	36.27	36.40	36.27	36.40	0
2021-05-14	35.90	36.27	35.90	36.27	0
2021-05-13	35.68	35.90	35.68	35.90	0
2021-05-12	35.75	35.75	35.68	35.68	0
2021-05-11	36.34	36.34	35.75	35.75	0
2021-05-10	36.67	36.67	36.34	36.34	0
2021-05-07	36.43	36.67	36.43	36.67	0
2021-05-06	36.24	36.43	36.24	36.43	0
2021-05-05	35.89	36.24	35.89	36.24	33
2021-05-04	36.39	36.39	35.89	35.89	0
2021-04-30	36.28	36.39	36.28	36.39	0
2021-04-29	36.29	36.30	36.29	36.28	760
2021-04-28	36.38	36.41	36.38	36.41	106
2021-04-27	36.58	36.58	36.38	36.38	0
2021-04-26	36.73	36.73	36.58	36.58	0
2021-04-23	36.77	36.77	36.73	36.73	0
2021-04-22	36.20	36.77	36.20	36.77	0
2021-04-21	36.00	36.20	36.00	36.20	0
2021-04-20	36.19	36.19	36.00	36.00	0
2021-04-19	36.32	36.32	36.19	36.19	0
2021-04-16	36.21	36.32	36.21	36.32	0
2021-04-15	36.08	36.21	36.08	36.21	0
2021-04-14	36.16	36.16	36.08	36.08	0
2021-04-13	36.03	36.16	36.03	36.16	0
2021-04-12	36.15	36.15	36.03	36.03	0
2021-04-09	36.14	36.15	36.14	36.15	0
2021-04-08	35.79	36.14	35.79	36.14	0
2021-04-07	35.47	35.79	35.47	35.79	0
2021-04-06	35.09	35.47	35.09	35.47	0
2021-04-01	34.94	35.09	34.94	35.09	0
2021-03-31	35.08	35.08	34.94	34.94	0
2021-03-30	35.01	35.08	35.01	35.08	0
2021-03-29	35.00	35.00	35.00	35.01	414
2021-03-26	34.66	34.84	34.66	34.84	1,534
2021-03-25	34.80	34.80	34.66	34.66	0
2021-03-24	34.90	34.90	34.80	34.80	499
2021-03-23	34.82	34.82	34.80	34.90	2,074
2021-03-22	34.30	34.30	34.30	34.63	190
2021-03-19	34.31	34.41	34.31	34.41	0
2021-03-18	34.35	34.35	34.31	34.31	0
2021-03-17	34.48	34.48	34.35	34.35	0
2021-03-16	34.37	34.48	34.37	34.48	0
2021-03-15	34.25	34.37	34.25	34.37	0
2021-03-12	34.31	34.31	34.25	34.25	0
2021-03-11	34.21	34.21	34.21	34.31	700
2021-03-10	33.71	34.07	33.71	34.07	0
2021-03-09	33.63	33.71	33.63	33.71	0
2021-03-08	33.28	33.63	33.28	33.63	0
2021-03-05	33.48	33.48	33.28	33.28	0
2021-03-04	33.47	33.47	33.46	33.48	298
2021-03-03	33.74	33.74	33.74	33.49	2,419
2021-03-02	33.87	33.94	33.87	33.94	0
2021-03-01	33.60	33.87	33.60	33.87	0
2021-02-26	33.88	33.88	33.60	33.60	0
2021-02-25	33.76	33.88	33.76	33.88	0
2021-02-24	33.79	33.79	33.79	33.76	190
2021-02-23	33.78	33.78	33.76	33.91	300
2021-02-22	34.67	34.67	34.22	34.22	0
2021-02-19	34.81	34.81	34.81	34.67	190
2021-02-18	34.85	34.89	34.85	34.60	190
2021-02-17	35.28	35.28	35.07	35.07	0
2021-02-16	35.55	35.55	35.43	35.28	1,330
2021-02-15	35.43	35.49	35.43	35.49	0
2021-02-12	35.36	35.43	35.36	35.43	0
2021-02-11	35.14	35.36	35.14	35.36	0
2021-02-10	35.51	35.51	35.51	35.14	190
2021-02-09	35.44	35.44	35.31	35.31	0
2021-02-08	35.55	35.55	35.54	35.44	500
2021-02-05	35.32	35.33	35.32	35.33	0
2021-02-04	35.39	35.39	35.32	35.32	0
2021-02-03	35.30	35.39	35.30	35.39	0
2021-02-02	35.36	35.36	35.36	35.30	190
2021-02-01	34.79	35.16	34.79	35.16	0
2021-01-29	35.25	35.25	34.79	34.79	0
2021-01-28	35.15	35.25	35.15	35.25	0
2021-01-27	34.81	34.81	34.81	35.15	1,054
2021-01-26	35.50	35.57	35.50	35.57	0
2021-01-25	35.68	35.68	35.50	35.50	0
2021-01-22	35.62	35.68	35.62	35.68	0
2021-01-21	35.59	35.62	35.59	35.62	0
2021-01-20	35.66	35.66	35.59	35.59	0
2021-01-19	35.65	35.66	35.65	35.66	78
2021-01-18	35.63	35.63	35.63	35.65	3,701
2021-01-15	35.87	35.87	35.65	35.65	0
2021-01-14	35.98	35.98	35.98	35.87	190
2021-01-13	35.74	36.05	35.74	36.05	0
2021-01-12	36.33	36.33	35.74	35.74	0
2021-01-11	36.49	36.49	36.33	36.33	150
2021-01-08	36.46	36.49	36.46	36.49	0
2021-01-07	36.31	36.46	36.31	36.46	0
2021-01-06	36.02	36.31	36.02	36.31	0
2021-01-05	36.42	36.42	36.02	36.02	0
2021-01-04	35.83	36.42	35.83	36.42	0
2020-12-31	36.16	36.16	35.83	35.83	0
2020-12-30	36.42	36.42	36.16	36.16	0
2020-12-29	35.50	36.42	35.50	36.42	136
2020-12-24	35.73	35.73	35.50	35.50	0
2020-12-23	35.66	35.66	35.66	35.73	190
2020-12-22	35.65	35.89	35.65	35.89	0
2020-12-21	35.93	35.93	35.65	35.65	0
2020-12-18	35.61	35.93	35.61	35.93	0
2020-12-17	35.58	35.61	35.58	35.61	0
2020-12-16	35.38	35.58	35.38	35.58	0
2020-12-15	35.79	35.79	35.38	35.38	0
2020-12-14	35.73	35.73	35.73	35.79	163
2020-12-11	35.76	35.77	35.76	35.77	247
2020-12-10	35.40	35.76	35.40	35.76	0
2020-12-09	35.48	35.48	35.40	35.40	0
2020-12-08	35.46	35.48	35.46	35.48	0
2020-12-07	35.15	35.46	35.15	35.46	0
2020-12-04	35.16	35.16	35.15	35.15	0
2020-12-03	35.48	35.48	35.16	35.16	0
2020-12-02	35.25	35.48	35.25	35.48	0
2020-12-01	35.39	35.39	35.25	35.25	0
2020-11-30	35.64	35.64	35.56	35.39	416
2020-11-27	35.32	35.32	35.32	35.59	190
2020-11-26	34.89	35.16	34.89	35.16	0
2020-11-25	34.66	34.89	34.66	34.89	0
2020-11-24	34.67	34.67	34.67	34.66	190
2020-11-23	35.08	35.08	35.08	34.88	190
2020-11-20	35.02	35.12	35.02	35.12	0
2020-11-19	35.15	35.15	35.02	35.02	0
2020-11-18	35.10	35.10	35.10	35.15	190
2020-11-17	35.37	35.37	35.07	35.07	0
2020-11-16	35.26	35.37	35.26	35.37	0
2020-11-13	35.35	35.35	35.26	35.26	0
2020-11-12	35.23	35.23	35.23	35.35	190
2020-11-11	34.66	35.05	34.66	35.24	570
2020-11-10	35.07	35.07	34.82	34.82	0
2020-11-09	34.51	35.07	34.51	35.07	0
2020-11-06	34.67	34.67	34.51	34.51	0
2020-11-05	34.67	34.67	34.67	34.67	190
2020-11-04	33.86	34.02	33.86	34.19	192
2020-11-03	32.94	33.29	32.94	33.29	0
2020-11-02	32.41	32.94	32.41	32.94	0
2020-10-30	32.54	32.54	32.41	32.41	0
2020-10-29	32.77	32.80	32.77	32.54	380
2020-10-28	33.66	33.66	32.71	32.71	0
2020-10-27	33.78	33.78	33.66	33.66	0
2020-10-26	33.79	33.80	33.79	33.78	380
2020-10-23	34.09	34.30	34.09	34.30	0
2020-10-22	34.05	34.05	34.05	34.09	190
2020-10-21	35.01	35.01	34.07	34.07	0
2020-10-20	34.88	35.01	34.88	35.01	0
2020-10-16	34.69	34.99	34.69	34.99	0
2020-10-15	35.14	35.14	34.69	34.69	0
2020-10-14	35.20	35.20	35.14	35.14	0
2020-10-13	35.16	35.20	35.16	35.20	0
2020-10-12	35.01	35.16	35.01	35.16	0
2020-10-09	34.92	35.01	34.92	35.01	1,536
2020-10-08	34.84	34.92	34.84	34.92	144
2020-10-07	34.94	35.00	34.94	34.84	310
2020-10-06	35.01	35.01	35.01	34.90	220
2020-10-05	34.55	34.93	34.55	34.93	0
2020-10-02	34.80	34.80	34.55	34.55	0
2020-10-01	34.83	34.83	34.83	34.80	110
2020-09-30	34.74	34.74	34.56	34.56	0
2020-09-29	34.59	34.74	34.59	34.74	0
2020-09-28	34.65	34.65	34.65	34.59	266
2020-09-25	34.54	34.54	34.24	34.24	0
2020-09-24	34.71	34.71	34.54	34.54	0
2020-09-23	34.95	34.95	34.95	34.71	200
2020-09-22	34.49	34.80	34.49	34.80	0
2020-09-21	35.33	35.33	34.49	34.49	0
2020-09-18	35.24	35.33	35.24	35.33	0
2020-09-17	35.19	35.24	35.19	35.24	0
2020-09-16	35.45	35.45	35.19	35.19	0
2020-09-15	35.30	35.45	35.30	35.45	0
2020-09-14	35.51	35.51	35.30	35.30	2
2020-09-11	35.44	35.51	35.44	35.51	0
2020-09-10	34.97	34.97	34.97	34.97	0
2020-09-09	34.20	34.97	34.20	34.97	2
2020-09-08	34.20	34.20	34.20	34.20	0
2020-09-07	34.30	34.37	34.30	34.20	698
2020-09-04	34.00	34.00	33.50	33.53	288
2020-09-03	34.29	34.29	33.97	33.97	0
2020-09-02	33.78	34.29	33.78	34.29	3
2020-09-01	33.99	33.99	33.78	33.78	0
2020-08-28	34.35	34.35	33.99	33.99	0
2020-08-27	34.67	34.67	34.35	34.35	2
2020-08-26	34.67	34.67	34.67	34.67	0
2020-08-25	34.96	34.96	34.96	34.67	286
2020-08-24	34.12	34.81	34.12	34.81	0
2020-08-21	34.22	34.22	34.12	34.12	0
2020-08-20	34.40	34.40	34.40	34.22	460
2020-08-19	34.30	34.49	34.30	34.49	2,067
2020-08-18	34.69	34.69	34.30	34.30	0
2020-08-17	34.49	34.69	34.49	34.69	0
2020-08-14	34.91	34.91	34.49	34.49	0
2020-08-13	34.94	34.94	34.91	34.91	0
2020-08-12	34.32	34.94	34.32	34.94	0
2020-08-11	33.97	34.32	33.97	34.32	2,105
2020-08-10	34.12	34.12	33.97	33.97	17
2020-08-07	33.98	34.12	33.98	34.12	0
2020-08-06	34.34	34.34	33.98	33.98	0
2020-08-05	34.02	34.34	34.02	34.34	0
2020-08-04	34.15	34.15	34.02	34.02	0
2020-08-03	33.74	34.15	33.74	34.15	57
2020-07-31	33.87	33.87	33.74	33.74	0
2020-07-30	34.80	34.80	34.80	34.80	0
2020-07-29	34.59	34.80	34.59	34.80	0
2020-07-28	34.69	34.69	34.59	34.59	0
2020-07-27	34.69	34.69	34.69	34.69	0
2020-07-24	34.92	34.92	34.87	34.69	500
2020-07-23	35.10	35.10	35.10	35.10	0
2020-07-22	34.92	35.10	34.92	35.10	0
2020-07-21	34.91	34.92	34.91	34.92	0
2020-07-20	34.87	34.87	34.87	34.87	56
2020-07-17	34.66	34.87	34.66	34.87	0
2020-07-16	34.67	34.67	34.66	34.66	0
2020-07-15	34.68	34.68	34.68	34.67	426
2020-07-14	34.30	34.39	34.30	34.39	0
2020-07-13	33.66	34.30	33.66	34.30	0
2020-07-10	33.64	33.66	33.64	33.66	0
2020-07-09	33.94	33.94	33.94	33.64	87
2020-07-08	33.94	33.94	33.94	33.94	87
2020-07-07	34.18	34.18	34.18	33.94	48
2020-07-06	33.93	34.47	33.93	34.47	0
2020-07-03	34.15	34.15	33.86	33.93	802
2020-07-02	33.54	34.07	33.54	34.07	0
2020-07-01	33.68	33.68	33.54	33.54	40
2020-06-30	33.99	33.99	33.99	33.99	0
2020-06-29	33.63	33.63	33.63	33.63	0
2020-06-26	33.46	33.46	33.46	33.46	0
2020-06-25	33.15	33.42	33.15	33.32	3,509
2020-06-24	33.39	33.42	33.39	34.07	276
2020-06-23	33.70	34.07	33.70	34.07	0
2020-06-22	33.68	33.68	33.68	33.70	65
2020-06-19	34.08	34.09	34.01	33.75	9,687
2020-06-18	33.55	33.75	33.55	33.75	0
2020-06-17	33.69	33.69	33.69	33.41	975
2020-06-16	33.55	33.55	33.55	33.41	252
2020-06-15	32.70	32.70	32.68	32.68	0
2020-06-12	32.76	32.76	32.76	32.70	4
2020-06-11	33.51	33.51	32.79	32.79	0
2020-06-10	33.64	33.64	33.64	33.51	916
2020-06-09	33.63	33.63	33.63	33.79	2,110
2020-06-08	34.05	34.05	34.05	34.26	220
2020-06-05	34.38	34.38	34.38	34.32	228
2020-06-04	33.85	33.85	33.85	34.06	916
2020-06-03	33.21	33.21	33.19	33.82	958
2020-06-02	32.23	32.81	32.23	32.86	368
2020-06-01	32.22	32.33	32.22	32.33	0
2020-05-29	32.44	32.44	32.44	32.44	0
2020-05-28	31.95	32.44	31.95	32.44	0
2020-05-27	31.76	31.76	31.75	31.36	3,646
2020-05-26	30.52	31.36	30.52	31.36	3,997
2020-05-22	30.06	30.06	30.06	30.38	200
2020-05-21	30.56	30.56	30.38	30.38	0
2020-05-20	30.17	30.17	30.17	30.56	1,274
2020-05-19	30.67	30.67	30.33	30.33	0
2020-05-18	29.71	30.67	29.71	30.67	0
2020-05-15	29.40	29.71	29.40	29.71	0
2020-05-14	29.53	29.53	29.31	29.40	7,046
2020-05-13	29.99	29.99	29.99	30.04	4
2020-05-12	30.06	30.31	30.06	30.31	0
2020-05-11	30.22	30.22	30.06	30.06	0
2020-05-07	29.56	30.22	29.56	30.22	0
2020-05-06	29.63	29.63	29.56	29.56	0
2020-05-05	29.70	29.70	29.63	29.63	0
2020-05-04	29.51	29.51	29.51	29.70	1,900
2020-05-01	29.60	29.60	29.60	29.74	462
2020-04-30	30.48	30.48	30.48	30.48	0
2020-04-29	29.82	30.48	29.82	30.48	693
2020-04-28	29.50	29.50	29.50	29.50	0
2020-04-27	29.55	29.62	29.55	29.50	292
2020-04-24	29.36	29.41	29.36	29.41	1,529
2020-04-23	29.28	29.36	29.28	29.36	0
2020-04-22	29.13	29.13	29.13	29.13	0
2020-04-21	29.15	29.15	29.13	29.13	0
2020-04-20	29.28	29.28	29.15	29.15	0
2020-04-17	29.33	29.33	29.31	29.28	1,797
2020-04-16	29.21	29.21	29.21	28.82	136
2020-04-15	29.35	29.35	28.86	28.86	118
2020-04-14	29.82	29.82	29.82	29.82	0
2020-04-09	29.20	29.82	29.20	29.82	0
2020-04-08	29.51	29.51	29.20	29.20	51
2020-04-07	28.95	28.95	28.95	28.95	52
2020-04-06	28.34	28.34	28.34	28.34	0
2020-04-03	28.17	28.17	28.17	28.17	0
2020-04-03	28.17	28.34	28.17	28.34	0
2020-04-02	28.28	28.17	28.17	28.17	0
2020-04-02	28.28	28.28	28.28	28.28	0
2020-04-01	29.25	28.28	28.28	28.28	41
2020-04-01	29.25	29.25	29.25	29.25	41
2020-03-31	28.77	28.77	28.77	28.77	2,672
2020-03-30	28.58	28.58	28.58	28.77	133
2020-03-27	29.75	29.75	29.75	29.75	0
2020-03-26	29.74	29.74	29.74	29.74	0
2020-03-25	29.00	29.00	29.00	29.00	0
2020-03-24	27.73	27.73	27.73	27.73	0
2020-03-23	27.56	27.56	27.56	27.56	1,483
2020-03-20	28.16	28.16	28.13	27.55	572
2020-03-19	27.21	27.21	27.21	27.21	59
2020-03-18	27.20	27.20	27.20	27.20	102
2020-03-17	26.76	26.76	26.76	26.76	0
2020-03-16	27.91	27.91	27.91	27.91	168
2020-03-13	27.76	27.76	27.76	27.76	113
2020-03-12	29.45	29.45	29.45	30.93	813
2020-03-11	31.69	31.69	31.67	31.30	334
2020-03-10	32.75	32.75	32.18	32.11	6,255
2020-03-09	34.16	34.16	34.16	34.16	0
2020-03-06	35.34	35.34	34.16	34.16	0
2020-03-05	35.78	35.78	35.78	35.78	0
2020-03-04	35.27	35.27	35.27	35.27	0
2020-03-03	34.88	34.88	34.88	34.88	3,047
2020-03-02	34.16	34.16	34.16	34.16	0
2020-02-28	35.18	35.18	35.18	35.18	1,824
2020-02-27	35.78	35.78	35.78	35.78	0
2020-02-26	35.50	35.50	35.50	35.50	0
2020-02-25	36.34	36.34	36.30	36.30	0
2020-02-24	37.44	37.44	37.44	37.44	0
2020-02-21	37.63	37.63	37.44	37.44	0
2020-02-20	37.71	37.71	37.63	37.63	0
2020-02-19	37.29	37.71	37.29	37.71	0
2020-02-18	37.33	37.33	37.29	37.29	0
2020-02-17	37.18	37.33	37.18	37.33	0
2020-02-14	36.92	37.18	36.92	37.18	0
2020-02-13	37.19	37.19	36.92	36.92	0
2020-02-12	37.36	37.40	37.14	37.19	3,347
2020-02-11	37.36	37.36	37.36	37.33	612
2020-02-10	37.23	37.23	37.10	37.10	0
2020-02-07	37.24	37.24	37.23	37.23	0
2020-02-06	36.95	37.24	36.95	37.24	0
2020-02-05	37.02	37.06	37.02	36.95	2,646
2020-02-04	36.91	36.91	36.91	36.63	558
2020-02-03	35.99	36.51	35.99	36.51	0
2020-01-31	36.26	36.26	36.26	36.26	0
2020-01-30	36.67	36.67	36.26	36.26	0
2020-01-29	36.58	36.67	36.58	36.67	0
2020-01-28	36.01	36.58	36.01	36.58	0
2020-01-27	36.64	36.64	36.01	36.01	0
2020-01-24	36.24	36.64	36.24	36.64	0
2020-01-23	36.36	36.36	36.24	36.24	0
2020-01-22	36.68	36.68	36.36	36.36	0
2020-01-21	36.90	36.90	36.68	36.68	0
2020-01-20	36.80	36.90	36.80	36.90	177
2020-01-17	36.53	36.80	36.53	36.80	0
2020-01-16	36.55	36.55	36.53	36.53	0
2020-01-15	36.42	36.55	36.42	36.55	0
2020-01-14	36.44	36.44	36.44	36.42	4
2020-01-13	36.14	36.39	36.14	36.39	0
2020-01-10	36.00	36.14	36.00	36.14	0
2020-01-09	35.85	36.00	35.85	36.00	380
2020-01-08	35.82	35.82	35.82	35.85	593
2020-01-07	35.85	35.89	35.85	35.89	0
2020-01-06	36.12	36.12	35.85	35.85	0
2020-01-03	36.01	36.01	36.01	36.12	10
2020-01-02	35.96	35.96	35.96	36.07	1,068
2019-12-31	35.98	35.98	35.75	35.75	0
2019-12-30	36.31	36.31	35.98	35.98	0
2019-12-27	36.30	36.31	36.30	36.31	0
2019-12-24	36.41	36.41	36.30	36.30	0
2019-12-23	36.02	36.41	36.02	36.41	0
2019-12-20	35.93	36.02	35.93	36.02	218
2019-12-19	35.74	35.93	35.74	35.93	0
2019-12-18	35.76	35.76	35.74	35.74	0
2019-12-17	35.19	35.76	35.19	35.76	25
2019-12-16	35.12	35.12	35.12	35.19	494
2019-12-13	35.34	35.34	34.79	34.79	0
2019-12-12	35.31	35.31	35.31	35.34	32
2019-12-11	35.16	35.23	35.16	35.23	112
2019-12-10	35.11	35.16	35.11	35.16	286
2019-12-09	35.25	35.25	35.11	35.11	0
2019-12-06	35.08	35.08	35.08	35.08	0
2019-12-05	35.17	35.17	35.17	35.17	595
2019-12-04	35.20	35.20	35.17	35.17	0
2019-12-03	35.48	35.48	35.20	35.20	103
2019-12-02	35.84	35.84	35.48	35.48	1,442
2019-11-29	35.90	35.90	35.84	35.84	0
2019-11-28	35.95	35.95	35.90	35.90	1
2019-11-27	36.07	36.07	35.95	35.95	0
2019-11-26	35.73	36.07	35.73	36.07	0
2019-11-25	36.03	36.03	35.87	35.73	2
2019-11-22	35.88	35.89	35.88	35.89	0
2019-11-21	35.90	35.90	35.90	35.88	184
2019-11-20	36.09	36.09	36.02	36.02	0
2019-11-19	36.33	36.33	36.33	36.09	324
2019-11-18	35.87	36.05	35.87	36.05	184
2019-11-15	35.64	35.87	35.64	35.87	0
2019-11-14	35.58	35.64	35.58	35.64	0
2019-11-13	35.75	35.75	35.69	35.58	286
2019-11-12	35.75	35.75	35.73	35.73	0
2019-11-11	35.87	35.87	35.75	35.75	0
2019-11-08	35.85	35.87	35.85	35.87	0
2019-11-07	35.80	35.85	35.80	35.85	693
2019-11-06	35.71	35.80	35.71	35.80	0
2019-11-05	35.80	35.80	35.71	35.71	0
2019-11-04	35.96	35.96	35.96	35.80	758
2019-11-01	35.68	35.71	35.68	35.71	568
2019-10-31	35.66	35.68	35.66	35.68	0
2019-10-30	35.46	35.66	35.46	35.66	0
2019-10-29	35.50	35.50	35.50	35.50	0
2019-10-28	35.48	35.50	35.48	35.50	0
2019-10-25	35.65	35.65	35.65	35.48	50
2019-10-24	35.37	35.52	35.37	35.52	0
2019-10-23	35.27	35.37	35.27	35.37	0
2019-10-22	35.11	35.27	35.11	35.27	0
2019-10-21	35.43	35.43	35.11	35.11	0
2019-10-18	35.58	35.58	35.43	35.43	0
2019-10-17	35.38	35.58	35.38	35.58	381
2019-10-16	35.64	35.64	35.38	35.38	0
2019-10-15	35.76	35.76	35.76	35.76	0
2019-10-14	35.60	35.76	35.60	35.76	0
2019-10-11	36.17	36.17	35.60	35.60	0
2019-10-10	36.43	36.43	36.43	36.27	482
2019-10-09	36.09	36.27	36.09	36.27	0
2019-10-08	36.21	36.21	36.09	36.09	0
2019-10-07	35.94	36.21	35.94	36.21	0
2019-10-04	35.40	35.94	35.40	35.94	0
2019-10-03	35.57	35.57	35.57	35.40	2
2019-10-02	36.08	36.08	36.08	36.38	158
2019-10-01	36.44	36.44	36.38	36.38	1,801
2019-09-30	36.32	36.44	36.32	36.44	0
2019-09-27	36.15	36.32	36.15	36.32	0
2019-09-26	35.75	36.15	35.75	36.15	0
2019-09-25	35.86	35.86	35.75	35.75	0
2019-09-24	35.79	35.86	35.79	35.86	0
2019-09-23	35.82	35.82	35.79	35.79	0
2019-09-20	35.84	35.84	35.82	35.82	0
2019-09-19	35.77	35.84	35.77	35.84	0
2019-09-18	35.56	35.77	35.56	35.77	0
2019-09-17	35.42	35.56	35.42	35.56	338
2019-09-16	35.44	35.44	35.44	35.42	84
2019-09-13	35.86	35.86	35.86	35.74	902
2019-09-12	35.78	35.78	35.78	36.05	116
2019-09-11	35.72	35.73	35.72	35.73	0
2019-09-10	35.74	35.74	35.72	35.72	50
2019-09-09	36.03	36.03	35.74	35.74	0
2019-09-06	35.98	36.03	35.98	36.03	0
2019-09-05	36.33	36.33	35.98	35.98	0
2019-09-04	36.45	36.45	36.45	36.33	2
2019-09-03	36.41	36.41	36.41	36.16	666
2019-09-02	36.26	36.26	36.26	36.29	706
2019-08-30	35.85	35.85	35.85	35.85	0
2019-08-29	35.56	35.56	35.56	35.56	0
2019-08-28	35.44	35.56	35.44	35.56	0
2019-08-27	35.36	35.44	35.36	35.44	0
2019-08-23	35.42	35.42	35.42	35.42	0
2019-08-22	35.35	35.35	35.35	35.42	180
2019-08-21	35.50	35.92	35.50	35.92	0
2019-08-20	35.86	35.86	35.50	35.50	0
2019-08-19	35.47	35.86	35.47	35.86	0
2019-08-16	35.21	35.47	35.21	35.47	0
2019-08-15	35.47	35.47	35.21	35.21	305
2019-08-14	36.17	36.17	35.47	35.47	0
2019-08-13	36.09	36.09	36.09	36.17	14
2019-08-12	36.09	36.09	36.09	36.19	98
2019-08-09	36.12	36.12	36.06	36.06	0
2019-08-08	35.73	36.12	35.73	36.12	0
2019-08-07	35.57	35.73	35.57	35.73	0
2019-08-06	35.59	35.59	35.57	35.57	0
2019-08-05	36.05	36.05	35.59	35.59	0
2019-08-02	36.35	36.35	36.05	36.05	0
2019-08-01	36.06	36.35	36.06	36.35	322
2019-07-31	36.31	36.31	36.06	36.06	0
2019-07-30	36.43	36.43	36.43	36.31	56
2019-07-29	35.98	36.54	35.98	36.54	0
2019-07-26	35.75	35.98	35.75	35.98	0
2019-07-25	35.73	35.75	35.73	35.75	0
2019-07-24	35.73	35.73	35.73	35.73	2
2019-07-23	35.70	35.87	35.70	35.87	614
2019-07-22	35.74	35.74	35.70	35.70	0
2019-07-19	35.69	35.69	35.69	35.74	208
2019-07-18	36.05	36.05	35.86	35.86	0
2019-07-17	36.16	36.16	36.05	36.05	0
2019-07-16	36.03	36.16	36.03	36.16	0
2019-07-15	35.85	35.85	35.85	36.03	1,708
2019-07-12	35.74	35.80	35.74	35.80	0
2019-07-11	35.98	35.98	35.74	35.74	0
2019-07-10	35.98	35.98	35.98	35.98	100
2019-07-09	35.88	36.11	35.88	36.11	0
2019-07-08	35.88	35.88	35.88	35.88	0
2019-07-05	36.21	36.21	35.88	35.88	0
2019-07-04	36.25	36.25	36.21	36.21	0
2019-07-03	35.83	36.25	35.83	36.25	0
2019-07-02	35.51	35.83	35.51	35.83	0
2019-07-01	35.46	35.46	35.46	35.51	122
2019-06-28	35.17	35.35	35.17	35.35	0
2019-06-27	35.34	35.34	35.17	35.17	0
2019-06-26	35.50	35.50	35.34	35.34	0
2019-06-25	35.61	35.61	35.50	35.50	0
2019-06-24	35.50	35.61	35.50	35.61	0
2019-06-21	35.32	35.32	35.32	35.32	0
2019-06-20	35.42	35.42	35.42	35.32	912
2019-06-19	35.70	35.70	35.42	35.42	0
2019-06-18	35.33	35.70	35.33	35.70	1,644
2019-06-17	35.13	35.33	35.13	35.33	0
2019-06-14	35.14	35.14	35.13	35.13	0
2019-06-13	35.13	35.14	35.13	35.14	0
2019-06-12	35.18	35.18	35.13	35.13	0
2019-06-11	35.13	35.18	35.13	35.18	0
2019-06-10	35.11	35.11	35.04	35.13	10,882
2019-06-07	34.59	34.98	34.59	34.98	600
2019-06-06	34.56	34.59	34.56	34.59	0
2019-06-05	34.55	34.55	34.55	34.56	44
2019-06-04	34.29	34.40	34.29	34.40	470
2019-06-03	34.06	34.29	34.06	34.29	2,015
2019-05-31	33.99	33.99	33.99	34.23	1,418
2019-05-30	34.01	34.23	34.01	34.23	0
2019-05-29	34.46	34.46	34.01	34.01	0
2019-05-28	34.45	34.45	34.45	34.46	124
2019-05-24	34.53	34.53	34.53	34.52	2
2019-05-23	34.56	34.56	34.17	34.17	0
2019-05-22	34.30	34.56	34.30	34.56	0
2019-05-21	34.20	34.30	34.20	34.30	0
2019-05-20	34.34	34.34	34.20	34.20	0
2019-05-17	34.27	34.34	34.27	34.34	0
2019-05-16	33.72	34.27	33.72	34.27	0
2019-05-15	33.67	33.67	33.67	33.72	2,716
2019-05-14	33.35	33.35	33.35	33.40	366
2019-05-13	33.27	33.27	33.19	33.19	1,074
2019-05-10	33.33	33.33	33.33	33.27	108
2019-05-09	33.31	33.31	33.03	33.03	0
2019-05-08	33.44	33.44	33.44	33.31	86
2019-05-07	33.20	33.20	33.20	33.14	464
2019-05-03	33.53	33.53	33.30	33.30	0
2019-05-02	33.81	33.81	33.53	33.53	0

Share	Price	Change
Angus Energy (ANGS)	0.50	42.86%
Indus Gas (INDI)	11.90	42.51%
Lifesafe Hldg (LIFS)	15.00	25%
Helix Exploration (HEX)	12.85	19.53%
Kinovo Plc (KINO)	49.00	19.51%

Share	Price	Change
Surface Transforms (SCE)	1.025	-64.04%
Argentex Group. (AGFX)	35.50	-21.11%
Horizonte Minerals (HZM)	0.275	-15.38%
R&Q Insurance (RQIH)	1.85	-14.05%
Invinity Energy (IES)	23.25	-10.58%

Share	Price	Volume
Premier African Minerals (PREM)	0.185	229,246,914
Echo Energy (ECHO)	0.0031	225,370,111
Mosman Oil Gas (MSMN)	0.019	148,502,623
Baron Oil (BOIL)	0.065	113,043,034
Cap-xx (CPX)	0.0815	107,479,646