LSRG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-07-30	2.06	2.09	2.00	2.00	629,230
2021-07-29	2.04	2.07	2.03	2.07	105,093
2021-07-28	2.02	2.05	2.02	2.02	56,183
2021-07-27	2.01	2.04	2.01	2.01	105,207
2021-07-26	2.00	2.00	1.99	1.99	3,750
2021-07-23	1.99	2.02	1.99	2.00	66,984
2021-07-22	1.97	1.99	1.97	1.98	28,775
2021-07-21	1.96	1.96	1.96	1.96	6,000
2021-07-20	1.98	1.98	1.96	1.96	2,233
2021-07-19	1.99	1.99	1.96	1.96	3,832
2021-07-16	2.07	2.07	2.01	2.05	336
2021-07-15	2.11	2.11	2.11	2.11	0
2021-07-14	2.09	2.11	2.09	2.11	585,211
2021-07-13	2.10	2.10	2.09	2.09	1,091,853
2021-07-12	2.11	2.11	2.09	2.09	33,539
2021-07-09	2.11	2.11	2.09	2.09	38,255
2021-07-08	2.09	2.11	2.08	2.11	3,881,623
2021-07-07	2.10	2.10	2.08	2.09	235,506
2021-07-06	2.09	2.09	2.08	2.09	89,793
2021-07-05	2.09	2.10	2.09	2.10	24,516
2021-07-02	2.11	2.11	2.09	2.11	31,762
2021-07-01	2.10	2.11	2.09	2.11	1,109,573
2021-06-30	2.11	2.11	2.09	2.09	124,349
2021-06-29	2.11	2.11	2.08	2.09	149,695
2021-06-28	2.11	2.12	2.09	2.09	62,116
2021-06-25	2.11	2.14	2.10	2.10	95,971
2021-06-24	2.11	2.11	2.09	2.09	199,760
2021-06-23	2.09	2.10	2.09	2.09	33,396
2021-06-22	2.09	2.09	2.09	2.09	332,669
2021-06-21	2.04	2.09	2.04	2.09	1,289,571
2021-06-18	2.02	2.05	2.02	2.04	337,166
2021-06-17	2.05	2.07	2.03	2.07	142,623
2021-06-16	2.06	2.08	2.05	2.05	195,212
2021-06-15	2.06	2.07	2.03	2.03	183,982
2021-06-14	2.09	2.10	2.05	2.05	152,636
2021-06-11	2.11	2.13	2.07	2.07	137,918
2021-06-10	2.11	2.12	2.09	2.09	50,939
2021-06-09	2.13	2.16	2.08	2.08	99,062
2021-06-08	2.16	2.18	2.13	2.13	72,441
2021-06-07	2.13	2.17	2.13	2.14	207,224
2021-06-04	2.06	2.11	2.05	2.11	149,680
2021-06-03	2.06	2.08	2.04	2.04	48,365
2021-06-02	2.07	2.07	2.05	2.06	14,243
2021-06-01	2.06	2.09	2.04	2.04	49,144
2021-05-31	2.03	2.03	2.03	2.03	0
2021-05-28	1.99	2.03	1.99	2.03	43,695
2021-05-27	1.99	2.00	1.98	2.00	3,922,710
2021-05-26	2.00	2.00	1.97	1.98	32,864
2021-05-25	2.02	2.02	1.98	1.98	77,166
2021-05-24	2.02	2.03	1.97	2.02	264,431
2021-05-21	1.99	2.01	1.99	2.00	88,080
2021-05-20	2.03	2.03	1.97	1.98	22,049
2021-05-19	2.02	2.03	1.98	1.98	32,926
2021-05-18	1.98	2.03	1.98	2.01	54,004
2021-05-17	2.00	2.01	1.95	1.98	21,245
2021-05-14	1.99	2.00	1.95	1.96	26,889
2021-05-13	2.00	2.00	1.98	1.98	13,453
2021-05-12	2.05	2.06	2.00	2.01	186,110
2021-05-11	2.06	2.09	2.03	2.07	49,444
2021-05-10	2.10	2.10	2.07	2.07	180,437
2021-05-07	2.09	2.18	2.09	2.16	491,893
2021-05-06	2.15	2.16	2.12	2.12	695,088
2021-05-05	2.15	2.16	2.11	2.12	76,472
2021-05-04	2.13	2.15	2.11	2.11	208,940
2021-05-03	2.06	2.06	2.06	2.06	0
2021-04-30	2.17	2.18	2.06	2.06	182,917
2021-04-29	2.21	2.21	2.15	2.15	444,501
2021-04-28	2.24	2.24	2.17	2.17	373,653
2021-04-27	2.23	2.25	2.20	2.20	18,719
2021-04-26	2.24	2.26	2.24	2.26	339,557
2021-04-23	2.22	2.26	2.22	2.26	78,478
2021-04-22	2.22	2.22	2.18	2.21	31,974
2021-04-21	2.18	2.18	2.16	2.17	17,941
2021-04-20	2.21	2.21	2.15	2.15	13,304
2021-04-19	2.21	2.21	2.19	2.19	30,163
2021-04-16	2.22	2.22	2.19	2.19	72,923
2021-04-15	2.13	2.23	2.13	2.23	148,184
2021-04-14	2.17	2.22	2.17	2.22	180,954
2021-04-13	2.15	2.18	2.13	2.18	24,381
2021-04-12	2.11	2.15	2.09	2.15	50,615
2021-04-09	2.13	2.15	2.09	2.09	441,155
2021-04-08	2.14	2.15	2.14	2.14	11,187
2021-04-07	2.12	2.15	2.12	2.13	242,494
2021-04-06	2.21	2.21	2.14	2.15	140,066
2021-04-05	2.12	2.12	2.12	2.12	0
2021-04-02	2.12	2.12	2.12	2.12	0
2021-04-01	2.14	2.17	2.12	2.12	59,967
2021-03-31	2.13	2.16	2.11	2.16	754,901
2021-03-30	2.14	2.16	2.11	2.11	537,789
2021-03-29	2.15	2.16	2.10	2.10	223,605
2021-03-26	2.12	2.14	2.10	2.11	83,285
2021-03-25	2.09	2.11	2.09	2.10	21,846
2021-03-24	2.09	2.10	2.04	2.05	135,569
2021-03-23	2.16	2.16	2.08	2.08	79,817
2021-03-22	2.23	2.24	2.16	2.20	118,437
2021-03-19	2.22	2.24	2.18	2.20	291,683
2021-03-18	2.25	2.26	2.20	2.23	160,511
2021-03-17	2.29	2.29	2.20	2.20	552,452
2021-03-16	2.30	2.30	2.27	2.27	231,697
2021-03-15	2.30	2.30	2.26	2.28	57,727
2021-03-12	2.30	2.30	2.28	2.28	178,314
2021-03-11	2.29	2.30	2.27	2.30	12,080
2021-03-10	2.29	2.29	2.23	2.25	275,400
2021-03-09	2.29	2.29	2.07	2.26	453,462
2021-03-08	2.22	2.28	2.22	2.27	57,460
2021-03-05	2.27	2.28	2.24	2.28	151,637
2021-03-04	2.30	2.31	2.27	2.30	244,091
2021-03-03	2.32	2.32	2.25	2.29	3,473,629
2021-03-02	2.26	2.27	2.24	2.26	240,864
2021-03-01	2.28	2.28	2.21	2.23	596,296
2021-02-26	2.41	2.42	2.20	2.20	5,298,747
2021-02-25	2.48	2.48	2.39	2.39	384,053
2021-02-24	2.47	2.48	2.44	2.45	112,635
2021-02-23	2.45	2.46	2.40	2.40	32,431
2021-02-22	2.41	2.49	2.41	2.47	77,417
2021-02-19	2.42	2.46	2.41	2.43	56,242
2021-02-18	2.43	2.45	2.41	2.41	13,539
2021-02-17	2.48	2.50	2.40	2.41	544,751
2021-02-16	2.50	2.50	2.49	2.49	615,397
2021-02-15	2.50	2.50	2.43	2.49	1,335,704
2021-02-12	2.48	2.48	2.45	2.48	14,102
2021-02-11	2.51	2.51	2.50	2.50	777,110
2021-02-10	2.49	2.50	2.49	2.49	288,020
2021-02-09	2.48	2.49	2.48	2.49	950,732
2021-02-08	2.48	2.50	2.48	2.49	1,334,252
2021-02-05	2.47	2.48	2.45	2.47	415,348
2021-02-04	2.44	2.47	2.44	2.47	101,728
2021-02-03	2.43	2.46	2.42	2.46	31,967
2021-02-02	2.47	2.48	2.45	2.45	710,432
2021-02-01	2.43	2.47	2.43	2.46	73,951
2021-01-29	2.45	2.49	2.38	2.38	138,478
2021-01-28	2.38	2.45	2.37	2.45	2,135,087
2021-01-27	2.44	2.45	2.33	2.33	24,434
2021-01-26	2.42	2.45	2.42	2.44	942
2021-01-25	2.46	2.48	2.43	2.48	16,238
2021-01-22	2.44	2.48	2.42	2.48	23,559
2021-01-21	2.46	2.46	2.45	2.45	2,585
2021-01-20	2.45	2.48	2.43	2.45	67,574
2021-01-19	2.45	2.45	2.44	2.45	11,217
2021-01-18	2.39	2.41	2.39	2.40	3,950
2021-01-15	2.41	2.42	2.40	2.40	23,203
2021-01-14	2.39	2.45	2.39	2.45	105,990
2021-01-13	2.38	2.41	2.38	2.41	21,732
2021-01-12	2.40	2.40	2.36	2.39	55,399
2021-01-11	2.36	2.40	2.36	2.39	107,998
2021-01-08	2.39	2.39	2.36	2.38	67,630
2021-01-07	2.38	2.39	2.37	2.39	45,035
2021-01-06	2.39	2.39	2.37	2.38	73,205
2021-01-05	2.38	2.39	2.29	2.29	30,115
2021-01-04	2.35	2.39	2.35	2.39	34,338
2021-01-01	2.29	2.29	2.29	2.29	0
2020-12-31	2.28	2.29	2.28	2.29	5,115
2020-12-30	2.30	2.30	2.27	2.27	32,767
2020-12-29	2.31	2.32	2.28	2.30	61,399
2020-12-28	2.24	2.24	2.24	2.24	0
2020-12-25	2.24	2.24	2.24	2.24	0
2020-12-24	2.25	2.25	2.23	2.24	3,744
2020-12-23	2.28	2.28	2.23	2.25	3,577
2020-12-22	2.23	2.27	2.22	2.27	8,586
2020-12-21	2.24	2.27	2.20	2.27	70,711
2020-12-18	2.31	2.31	2.26	2.30	47,760
2020-12-17	2.35	2.35	2.30	2.35	19,073
2020-12-16	2.37	2.37	2.34	2.36	48,594
2020-12-15	2.32	2.37	2.32	2.35	14,992
2020-12-14	2.36	2.37	2.33	2.34	27,827
2020-12-11	2.37	2.37	2.33	2.33	29,207
2020-12-10	2.35	2.36	2.32	2.35	35,303
2020-12-09	2.38	2.38	2.34	2.34	55,671
2020-12-08	2.39	2.41	2.37	2.37	38,828
2020-12-07	2.39	2.41	2.36	2.40	62,032
2020-12-04	2.39	2.40	2.39	2.39	49,848
2020-12-03	2.36	2.39	2.35	2.39	35,356
2020-12-02	2.35	2.36	2.31	2.35	215,327
2020-12-01	2.34	2.36	2.28	2.34	92,209
2020-11-30	2.35	2.38	2.32	2.38	182,593
2020-11-27	2.35	2.36	2.34	2.35	49,059
2020-11-26	2.35	2.35	2.34	2.34	9,961
2020-11-25	2.35	2.37	2.33	2.33	128,009
2020-11-24	2.35	2.35	2.30	2.32	33,920
2020-11-23	2.43	2.43	2.30	2.33	25,606
2020-11-20	2.40	2.41	2.31	2.36	91,723
2020-11-19	2.44	2.44	2.36	2.37	113,123
2020-11-18	2.46	2.50	2.46	2.48	97,916
2020-11-17	2.43	2.45	2.43	2.43	87,769
2020-11-16	2.43	2.45	2.41	2.44	34,810
2020-11-13	2.38	2.41	2.38	2.38	84,856
2020-11-12	2.39	2.41	2.38	2.40	10,188
2020-11-11	2.44	2.44	2.37	2.40	63,244
2020-11-10	2.40	2.44	2.37	2.42	83,717
2020-11-09	2.42	2.46	2.36	2.45	39,609
2020-11-06	2.32	2.41	2.28	2.37	82,012
2020-11-05	2.26	2.33	2.25	2.33	21,275
2020-11-04	2.36	2.36	2.16	2.21	20,393
2020-11-03	2.19	2.21	2.19	2.21	13,996
2020-11-02	2.17	2.20	2.15	2.15	57,061
2020-10-30	2.22	2.24	2.14	2.21	156,534
2020-10-29	2.19	2.22	2.15	2.22	20,518
2020-10-28	2.24	2.24	2.17	2.19	37,109
2020-10-27	2.31	2.31	2.28	2.30	20,243
2020-10-26	2.41	2.42	2.32	2.37	25,320
2020-10-23	2.45	2.48	2.39	2.47	31,610
2020-10-22	2.34	2.52	2.34	2.43	120,261
2020-10-21	2.39	2.39	2.34	2.34	38,475
2020-10-20	2.27	2.38	2.25	2.34	34,247
2020-10-16	2.25	2.25	2.23	2.24	168,600
2020-10-15	2.21	2.27	2.21	2.25	70,227
2020-10-14	2.20	2.23	2.20	2.23	51,256
2020-10-13	2.23	2.23	2.19	2.21	60,409
2020-10-12	2.18	2.25	2.18	2.23	166,340
2020-10-09	2.15	2.22	2.15	2.19	2,656,551
2020-10-08	2.20	2.21	2.16	2.20	546,674
2020-10-07	2.20	2.23	2.18	2.18	48,850
2020-10-06	2.20	2.21	2.18	2.18	12,775
2020-10-05	2.20	2.21	2.18	2.18	21,787
2020-10-02	2.16	2.24	2.16	2.24	15,924
2020-10-01	2.21	2.23	2.17	2.23	91,363
2020-09-30	2.25	2.27	2.13	2.19	106,623
2020-09-29	2.25	2.25	2.22	2.22	70,247
2020-09-28	2.17	2.26	2.17	2.25	217,767
2020-09-25	2.40	2.40	2.25	2.25	82,965
2020-09-24	2.22	2.30	2.22	2.30	75,753
2020-09-23	2.22	2.25	2.22	2.23	81,194
2020-09-22	2.27	2.27	2.22	2.22	56,592
2020-09-21	2.17	2.30	2.17	2.22	159,126
2020-09-18	2.23	2.29	2.22	2.28	339,338
2020-09-17	2.21	2.24	2.18	2.24	82,039
2020-09-16	2.27	2.27	2.18	2.23	196,520
2020-09-15	2.16	2.21	2.15	2.18	118,892
2020-09-14	2.12	2.16	2.12	2.16	91,078
2020-09-11	2.12	2.14	2.10	2.14	50,600
2020-09-10	2.09	2.11	2.08	2.09	69,335
2020-09-09	2.07	2.11	2.06	2.09	25,032
2020-09-08	2.12	2.14	2.08	2.08	30,427
2020-09-07	2.09	2.12	2.05	2.11	118,651
2020-09-04	2.06	2.09	2.05	2.07	28,811
2020-09-03	2.05	2.07	2.04	2.06	74,548
2020-09-02	2.10	2.10	2.04	2.05	48,940
2020-09-01	2.09	2.11	2.06	2.09	47,530
2020-08-28	2.05	2.08	2.03	2.04	62,978
2020-08-27	2.01	2.03	2.00	2.01	15,990
2020-08-26	2.01	2.03	1.99	2.01	93,510
2020-08-25	2.03	2.03	2.01	2.01	28,347
2020-08-24	2.03	2.05	2.01	2.02	133,777
2020-08-21	2.05	2.09	2.00	2.01	19,121
2020-08-20	2.04	2.05	2.00	2.03	78,799
2020-08-19	2.10	2.11	2.09	2.09	18,212
2020-08-18	2.08	2.10	2.08	2.08	25,863
2020-08-17	2.12	2.12	2.07	2.08	26,800
2020-08-14	2.11	2.12	2.09	2.12	15,808
2020-08-13	2.10	2.12	2.09	2.09	162,910
2020-08-12	2.09	2.09	2.07	2.08	88,108
2020-08-11	2.06	2.10	2.06	2.09	36,682
2020-08-10	2.05	2.06	2.02	2.03	24,497
2020-08-07	2.04	2.05	2.03	2.04	34,617
2020-08-06	2.04	2.05	2.03	2.04	30,260
2020-08-05	2.06	2.07	2.05	2.07	106,884
2020-08-04	2.02	2.06	2.02	2.05	56,253
2020-08-03	1.93	2.02	1.93	2.00	198,540
2020-07-31	1.95	1.97	1.93	1.94	73,511
2020-07-30	1.97	1.97	1.95	2.02	26,596
2020-07-29	2.01	2.03	2.00	2.02	55,017
2020-07-28	2.03	2.04	2.00	2.02	38,399
2020-07-27	2.03	2.06	2.02	2.03	49,703
2020-07-24	1.99	2.03	1.99	2.03	43,577
2020-07-23	2.08	2.08	1.98	2.00	65,247
2020-07-22	2.06	2.07	2.04	2.05	20,853
2020-07-21	2.03	2.08	2.03	2.05	109,952
2020-07-20	1.95	2.01	1.95	1.97	5,522
2020-07-17	1.99	1.99	1.94	1.97	44,162
2020-07-16	1.93	2.01	1.93	2.00	120,999
2020-07-15	1.94	1.96	1.93	1.94	24,093
2020-07-14	1.93	1.94	1.92	1.93	42,197
2020-07-13	1.99	2.00	1.97	1.98	45,196
2020-07-10	1.94	2.00	1.94	1.99	26,653
2020-07-09	2.00	2.03	1.97	1.97	64,481
2020-07-08	2.00	2.02	1.99	2.01	134,825
2020-07-07	1.97	2.00	1.97	2.00	193,288
2020-07-06	2.03	2.03	1.96	2.00	33,810
2020-07-03	2.01	2.04	1.99	1.99	20,925
2020-07-02	1.90	2.04	1.88	2.01	782,030
2020-07-01	1.95	2.04	1.95	1.99	59,309
2020-06-30	2.00	2.00	1.97	2.01	645,621
2020-06-29	1.99	2.02	1.97	1.99	104,244
2020-06-26	2.01	2.03	1.99	1.99	92,412
2020-06-25	1.95	2.01	1.94	2.02	20,436
2020-06-24	2.03	2.06	2.01	2.05	40,648
2020-06-23	1.95	2.06	1.95	2.05	90,413
2020-06-22	1.94	1.98	1.93	1.95	27,401
2020-06-19	1.92	1.94	1.86	1.93	156,038
2020-06-18	1.84	1.85	1.83	1.85	174,802
2020-06-17	1.87	1.91	1.85	1.89	142,050
2020-06-16	1.85	1.90	1.82	1.89	140,781
2020-06-15	1.80	1.84	1.79	1.81	74,270
2020-06-12	1.85	1.89	1.84	1.86	52,970
2020-06-11	1.90	1.90	1.83	1.88	148,382
2020-06-10	1.88	1.92	1.88	1.91	230,936
2020-06-09	1.94	1.94	1.84	1.86	340,352
2020-06-08	1.87	1.94	1.86	1.88	737,004
2020-06-05	1.84	1.87	1.81	1.86	545,857
2020-06-04	1.82	1.82	1.76	1.77	360,569
2020-06-03	1.71	1.83	1.70	1.82	186,523
2020-06-02	1.65	1.71	1.65	1.70	535,078
2020-06-01	1.63	1.65	1.63	1.64	362,530
2020-05-29	1.63	1.63	1.60	1.62	944,436
2020-05-28	1.62	1.63	1.61	1.62	193,213
2020-05-27	1.61	1.62	1.59	1.62	92,854
2020-05-26	1.61	1.64	1.60	1.62	147,839
2020-05-22	1.58	1.58	1.56	1.60	70,682
2020-05-21	1.62	1.63	1.59	1.60	66,569
2020-05-20	1.58	1.61	1.58	1.61	50,935
2020-05-19	1.57	1.60	1.56	1.57	113,727
2020-05-18	1.56	1.61	1.56	1.53	74,136
2020-05-15	1.51	1.53	1.51	1.53	15,200
2020-05-14	1.52	1.52	1.46	1.49	284,743
2020-05-13	1.52	1.55	1.50	1.52	96,541
2020-05-12	1.56	1.59	1.49	1.54	68,050
2020-05-11	1.63	1.64	1.51	1.57	76,905
2020-05-07	1.64	1.70	1.63	1.65	130,580
2020-05-06	1.62	1.70	1.62	1.64	193,335
2020-05-05	1.59	1.66	1.59	1.64	116,792
2020-05-04	1.58	1.63	1.57	1.60	206,577
2020-05-01	1.64	1.64	1.58	1.63	15,736
2020-04-30	1.63	1.64	1.60	1.59	387,914
2020-04-29	1.55	1.61	1.55	1.59	68,996
2020-04-28	1.51	1.56	1.51	1.51	65,352
2020-04-27	1.49	1.54	1.49	1.51	44,930
2020-04-24	1.49	1.51	1.48	1.50	137,224
2020-04-23	1.42	1.50	1.42	1.50	398,430
2020-04-22	1.39	1.45	1.39	1.41	206,417
2020-04-21	1.46	1.46	1.40	1.41	195,668
2020-04-20	1.50	1.51	1.48	1.49	92,446
2020-04-17	1.51	1.52	1.49	1.50	562,130
2020-04-16	1.47	1.54	1.44	1.48	240,312
2020-04-15	1.57	1.57	1.46	1.46	200,376
2020-04-14	1.61	1.61	1.58	1.61	50,988
2020-04-10	1.59	1.61	1.59	1.61	0
2020-04-09	1.59	1.63	1.59	1.61	59,026
2020-04-08	1.59	1.59	1.55	1.56	41,283
2020-04-07	1.58	1.64	1.55	1.55	65,720
2020-04-06	1.49	1.55	1.49	1.48	40,079
2020-04-03	1.45	1.50	1.45	1.44	4,494
2020-04-03	1.45	1.51	1.45	1.48	94,453
2020-04-02	1.48	1.50	1.40	1.44	39,324
2020-04-02	1.48	1.50	1.41	1.44	22,220
2020-04-01	1.41	1.46	1.39	1.46	45,206
2020-04-01	1.41	1.44	1.39	1.42	16,169
2020-03-31	1.35	1.44	1.35	1.41	188,764
2020-03-31	1.35	1.44	1.35	1.35	117,645
2020-03-30	1.32	1.36	1.31	1.36	130,741
2020-03-30	1.32	1.36	1.31	1.35	114,073
2020-03-28	1.37	1.38	1.37	1.38	0
2020-03-27	1.37	1.39	1.32	1.41	155,892
2020-03-26	1.47	1.51	1.47	1.46	33,721
2020-03-25	1.55	1.56	1.39	1.61	71,361
2020-03-24	1.30	1.39	1.30	1.52	159,653
2020-03-23	1.21	1.25	1.21	1.27	38,643
2020-03-20	1.40	1.47	1.39	1.23	219,708
2020-03-19	1.26	1.33	1.23	1.26	175,101
2020-03-18	1.28	1.28	1.24	1.41	261,361
2020-03-17	1.54	1.56	1.33	1.54	336,659
2020-03-16	1.72	1.72	1.49	1.76	466,437
2020-03-13	2.01	2.01	1.82	1.77	367,421
2020-03-12	1.96	1.96	1.77	1.99	46,694
2020-03-11	2.08	2.15	2.06	2.07	300,914
2020-03-10	2.03	2.22	2.03	1.98	385,845
2020-03-09	2.10	2.10	1.98	2.34	28,272
2020-03-06	2.43	2.43	2.27	2.34	219,142
2020-03-05	2.55	2.55	2.47	2.48	132,759
2020-03-04	2.54	2.54	2.50	2.53	338,429
2020-03-03	2.56	2.59	2.49	2.45	213,482
2020-03-02	2.51	2.57	2.45	2.40	388,447
2020-02-28	2.42	2.46	2.36	2.51	134,921
2020-02-27	2.63	2.64	2.50	2.62	97,452
2020-02-26	2.66	2.68	2.58	2.70	129,361
2020-02-25	2.75	2.77	2.70	2.71	179,343
2020-02-24	2.53	2.78	2.44	2.81	50,608
2020-02-21	2.81	2.83	2.80	2.81	85,772
2020-02-20	2.83	2.83	2.76	2.77	73,601
2020-02-19	2.77	2.81	2.77	2.80	66,386
2020-02-18	2.80	2.80	2.76	2.76	39,619
2020-02-17	2.82	2.83	2.78	2.79	18,830
2020-02-14	2.83	2.87	2.80	2.84	113,954
2020-02-13	2.82	2.83	2.80	2.82	103,857
2020-02-12	2.82	2.85	2.82	2.84	122,450
2020-02-11	2.80	2.83	2.78	2.82	137,958
2020-02-10	2.81	2.83	2.76	2.77	191,357
2020-02-07	2.83	2.85	2.78	2.80	66,367
2020-02-06	2.89	2.89	2.85	2.86	48,344
2020-02-05	2.84	2.87	2.81	2.85	172,073
2020-02-04	2.82	2.85	2.80	2.84	92,270
2020-02-03	2.74	2.83	2.73	2.80	157,329
2020-01-31	2.86	2.88	2.75	2.81	80,251
2020-01-30	2.81	2.89	2.78	2.81	144,669
2020-01-29	2.85	2.85	2.80	2.81	26,089
2020-01-28	2.75	2.81	2.75	2.81	164,594
2020-01-27	2.78	2.81	2.74	2.76	119,994
2020-01-24	2.90	2.92	2.86	2.88	197,109
2020-01-23	2.77	2.92	2.77	2.84	234,768
2020-01-22	2.94	2.94	2.81	2.83	78,838
2020-01-21	2.82	2.84	2.76	2.82	168,217
2020-01-20	2.78	2.88	2.76	2.81	87,021
2020-01-17	2.73	2.82	2.72	2.76	204,188
2020-01-16	2.62	2.70	2.62	2.67	233,575
2020-01-15	2.63	2.63	2.57	2.58	132,026
2020-01-14	2.69	2.69	2.61	2.62	75,664
2020-01-13	2.66	2.66	2.58	2.60	15,765
2020-01-10	2.65	2.65	2.58	2.61	108,982
2020-01-09	2.52	2.66	2.52	2.60	422,465
2020-01-08	2.55	2.55	2.50	2.54	49,740
2020-01-07	2.50	2.53	2.49	2.52	74,275
2020-01-06	2.47	2.54	2.47	2.53	187,095
2020-01-03	2.44	2.50	2.43	2.49	63,911
2020-01-02	2.50	2.55	2.48	2.53	106,676
2020-01-01	2.50	2.50	2.43	2.43	0
2019-12-31	2.50	2.50	2.38	2.43	29,062
2019-12-30	2.41	2.45	2.39	2.39	148,590
2019-12-27	2.41	2.59	2.36	2.48	95,737
2019-12-25	2.45	2.50	2.45	2.50	0
2019-12-24	2.45	2.56	2.45	2.50	33,822
2019-12-23	2.50	2.50	2.44	2.48	42,765
2019-12-20	2.47	2.47	2.44	2.45	183,219
2019-12-19	2.50	2.50	2.46	2.47	65,930
2019-12-18	2.48	2.50	2.45	2.46	52,151
2019-12-17	2.46	2.48	2.44	2.46	144,038
2019-12-16	2.37	2.48	2.36	2.46	106,085
2019-12-13	2.36	2.38	2.34	2.35	70,916
2019-12-12	2.36	2.36	2.27	2.29	62,333
2019-12-11	2.32	2.34	2.31	2.32	109,519
2019-12-10	2.36	2.36	2.31	2.32	77,196
2019-12-09	2.32	2.32	2.30	2.30	19,449
2019-12-06	2.30	2.32	2.29	2.27	12,113
2019-12-05	2.36	2.36	2.26	2.27	106,546
2019-12-04	2.29	2.29	2.26	2.27	65,037
2019-12-03	2.32	2.32	2.26	2.28	21,806
2019-12-02	2.33	2.33	2.28	2.29	38,520
2019-11-29	2.34	2.34	2.25	2.30	65,006
2019-11-28	2.32	2.33	2.30	2.30	62,387
2019-11-27	2.33	2.34	2.27	2.33	33,371
2019-11-26	2.36	2.36	2.29	2.32	266,939
2019-11-25	2.38	2.43	2.36	2.36	25,149
2019-11-22	2.36	2.37	2.34	2.38	8,863
2019-11-21	2.35	2.38	2.34	2.34	18,905
2019-11-20	2.35	2.39	2.31	2.38	83,143
2019-11-19	2.36	2.37	2.32	2.34	22,595
2019-11-18	2.38	2.38	2.36	2.36	19,582
2019-11-15	2.36	2.41	2.36	2.40	184,411
2019-11-14	2.39	2.41	2.32	2.34	85,570
2019-11-13	2.40	2.40	2.35	2.36	60,746
2019-11-12	2.40	2.40	2.34	2.36	31,778
2019-11-11	2.32	2.34	2.32	2.33	31,535
2019-11-08	2.30	2.32	2.29	2.31	100,758
2019-11-07	2.27	2.29	2.27	2.28	61,149
2019-11-06	2.23	2.30	2.23	2.27	64,329
2019-11-05	2.25	2.28	2.23	2.24	387,916
2019-11-04	2.14	2.24	2.13	2.21	39,981
2019-11-01	2.19	2.22	2.08	2.17	347,339
2019-10-31	2.20	2.21	2.15	2.16	68,526
2019-10-30	2.20	2.23	2.18	2.19	14,257
2019-10-29	2.19	2.22	2.18	2.21	21,453
2019-10-28	2.19	2.24	2.17	2.21	63,835
2019-10-25	2.20	2.21	2.16	2.18	66,502
2019-10-24	2.19	2.20	2.18	2.19	69,872
2019-10-23	2.19	2.23	2.18	2.19	75,275
2019-10-22	2.19	2.21	2.18	2.21	57,954
2019-10-21	2.16	2.23	2.16	2.18	37,299
2019-10-18	2.17	2.17	2.14	2.15	187,395
2019-10-17	2.17	2.17	2.15	2.15	426,220
2019-10-16	2.17	2.18	2.15	2.17	120,327
2019-10-15	2.18	2.18	2.14	2.17	143,292
2019-10-14	2.19	2.19	2.16	2.17	150,720
2019-10-11	2.17	2.18	2.16	2.16	206,413
2019-10-10	2.15	2.16	2.13	2.14	59,909
2019-10-09	2.13	2.17	2.13	2.14	539,107
2019-10-08	2.15	2.16	2.12	2.13	100,022
2019-10-07	2.13	2.17	2.13	2.14	69,814
2019-10-04	2.17	2.17	2.13	2.13	59,575
2019-10-03	2.14	2.16	2.12	2.13	34,778
2019-10-02	2.16	2.17	2.14	2.15	8,263
2019-10-01	2.20	2.21	2.13	2.15	77,096
2019-09-30	2.28	2.28	2.17	2.19	56,813
2019-09-27	2.26	2.26	2.22	2.23	26,870
2019-09-26	2.32	2.32	2.22	2.23	19,957
2019-09-25	2.25	2.25	2.18	2.20	50,458
2019-09-24	2.28	2.29	2.25	2.25	32,891
2019-09-23	2.30	2.30	2.25	2.26	42,713

Share	Price	Change
Bowleven (BLVN)	0.275	57.14%
Global Petroleum (GBP)	0.125	35.14%
Proton Mtr Pwr (PPS)	0.60	33.33%
Mobile Streams (MOS)	0.1475	28.26%
Deltic Energy (DELT)	9.50	18.75%

Share	Price	Change
Jade Road Inv (JADE)	0.30	-40%
Wishbone (WSBN)	0.375	-31.82%
Catenai Plc (CTAI)	0.15	-30.23%
Dr. Martens (DOCS)	51.65	-19.42%
Proteome (PRM)	2.50	-16.94%

Share	Price	Volume
Global Petroleum (GBP)	0.125	623,583,773
Mosman Oil Gas (MSMN)	0.035	363,538,653
UK Oil & Gas (UKOG)	0.041	337,858,507
Nativo Resources (NTVO)	0.0027	298,616,664
Lloyds (LLOY)	58.20	243,847,154