LTMU.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-12-17	26.20	26.20	26.20	26.26	42
2021-12-16	25.56	26.38	25.56	26.38	0
2021-12-15	25.88	25.88	25.56	25.56	0
2021-12-14	26.01	26.01	25.88	25.88	0
2021-12-13	26.27	26.27	26.01	26.01	0
2021-12-10	26.17	26.27	26.17	26.27	0
2021-12-09	26.52	26.52	26.17	26.17	0
2021-12-08	26.12	26.52	26.12	26.52	0
2021-12-07	25.85	26.12	25.85	26.12	0
2021-12-06	25.70	25.85	25.70	25.85	0
2021-12-03	25.53	25.70	25.53	25.70	0
2021-12-02	25.50	25.53	25.50	25.53	0
2021-12-01	24.83	25.50	24.83	25.50	0
2021-11-30	24.97	24.97	24.83	24.83	0
2021-11-29	25.01	25.01	25.01	24.97	610
2021-11-26	25.09	25.30	25.09	24.76	12,282
2021-11-25	25.72	25.95	25.72	25.95	0
2021-11-24	25.26	25.72	25.26	25.72	0
2021-11-23	25.79	25.79	25.26	25.26	0
2021-11-22	25.62	25.79	25.62	25.79	0
2021-11-19	25.47	25.62	25.47	25.62	0
2021-11-18	25.84	25.84	25.47	25.47	0
2021-11-17	26.11	26.11	25.84	25.84	0
2021-11-16	26.70	26.70	26.11	26.11	0
2021-11-15	26.74	26.74	26.70	26.70	0
2021-11-12	27.17	27.17	26.74	26.74	0
2021-11-11	26.84	27.17	26.84	27.17	0
2021-11-10	26.63	26.84	26.63	26.84	0
2021-11-09	26.46	26.63	26.46	26.63	0
2021-11-08	26.42	26.46	26.42	26.46	0
2021-11-05	25.95	26.42	25.95	26.42	92
2021-11-04	26.18	26.18	25.95	25.95	0
2021-11-03	25.69	26.18	25.69	26.18	0
2021-11-02	25.89	25.89	25.69	25.69	0
2021-11-01	25.90	25.90	25.89	25.89	0
2021-10-29	26.23	26.23	25.90	25.90	0
2021-10-28	26.71	26.71	26.23	26.23	0
2021-10-27	26.79	26.79	26.79	26.71	1,000
2021-10-26	26.67	26.67	26.67	26.67	0
2021-10-25	26.14	26.14	26.14	26.67	125
2021-10-22	26.39	26.39	25.60	25.60	0
2021-10-21	27.33	27.33	26.39	26.39	0
2021-10-20	27.25	27.33	27.25	27.33	0
2021-10-19	27.63	27.63	27.25	27.25	0
2021-10-18	27.93	27.93	27.63	27.63	0
2021-10-15	27.34	27.93	27.34	27.93	0
2021-10-14	27.19	27.34	27.19	27.34	0
2021-10-13	27.14	27.19	27.14	27.19	0
2021-10-12	27.35	27.35	27.14	27.14	0
2021-10-11	27.34	27.35	27.34	27.35	0
2021-10-08	26.99	27.34	26.99	27.34	0
2021-10-07	26.44	26.99	26.44	26.99	0
2021-10-06	26.45	26.45	26.45	26.44	1,692
2021-10-05	26.99	27.17	26.99	27.17	0
2021-10-04	27.48	27.48	26.99	26.99	0
2021-10-01	27.49	27.49	27.48	27.48	0
2021-09-30	27.49	27.49	27.49	27.49	0
2021-09-29	27.39	27.49	27.39	27.49	0
2021-09-28	28.03	28.03	27.39	27.39	0
2021-09-27	28.38	28.38	28.38	28.03	21
2021-09-24	28.41	28.41	28.04	28.04	0
2021-09-23	28.49	28.49	28.12	28.41	9,222
2021-09-22	27.53	28.24	27.53	28.24	0
2021-09-21	27.24	27.53	27.24	27.53	0
2021-09-20	28.05	28.05	28.05	27.24	685
2021-09-17	28.05	28.05	28.05	28.09	685
2021-09-16	28.93	28.93	28.71	28.71	0
2021-09-15	29.34	29.34	28.93	28.93	0
2021-09-14	29.37	29.37	29.34	29.34	0
2021-09-13	29.23	29.37	29.23	29.37	0
2021-09-10	28.50	29.23	28.50	29.23	0
2021-09-09	28.74	28.74	28.50	28.50	0
2021-09-08	29.87	29.87	28.74	28.74	0
2021-09-07	29.85	29.87	29.85	29.87	0
2021-09-06	29.59	29.85	29.59	29.85	0
2021-09-03	29.97	29.97	29.59	29.59	0
2021-09-02	30.05	30.05	29.97	29.97	0
2021-09-01	30.30	30.30	30.05	30.05	0
2021-08-31	29.94	30.30	29.94	30.30	0
2021-08-30	29.94	29.94	29.94	29.94	0
2021-08-27	29.63	29.94	29.63	29.94	0
2021-08-26	29.67	29.67	29.63	29.63	0
2021-08-25	29.58	29.67	29.58	29.67	0
2021-08-24	28.92	28.92	28.92	29.58	6,779
2021-08-23	28.50	28.58	28.50	28.58	0
2021-08-20	28.17	28.50	28.17	28.50	0
2021-08-19	29.07	29.07	28.17	28.17	0
2021-08-18	29.48	29.48	29.07	29.07	0
2021-08-17	29.63	29.63	29.48	29.48	0
2021-08-16	29.98	29.98	29.63	29.63	0
2021-08-13	29.98	29.98	29.98	29.98	0
2021-08-12	30.11	30.11	29.98	29.98	0
2021-08-11	30.17	30.17	30.11	30.11	0
2021-08-10	29.80	30.17	29.80	30.17	310
2021-08-09	30.02	30.02	29.80	29.80	0
2021-08-06	30.05	30.05	30.05	30.02	976
2021-08-05	29.76	30.32	29.76	30.32	0
2021-08-04	29.90	29.90	29.76	29.76	0
2021-08-03	30.75	30.75	29.90	29.90	0
2021-08-02	30.38	30.41	30.38	30.75	976
2021-07-30	31.42	31.42	30.55	30.55	0
2021-07-29	30.77	31.42	30.77	31.42	0
2021-07-28	30.53	30.77	30.53	30.77	0
2021-07-27	30.65	30.65	30.53	30.53	0
2021-07-26	30.48	30.65	30.48	30.65	0
2021-07-23	30.33	30.48	30.33	30.48	0
2021-07-22	30.20	30.33	30.20	30.33	0
2021-07-21	29.98	30.20	29.98	30.20	0
2021-07-20	29.80	29.98	29.80	29.98	0
2021-07-19	31.12	31.12	29.80	29.80	0
2021-07-16	31.14	31.14	31.12	31.12	0
2021-07-15	31.24	31.24	31.14	31.14	0
2021-07-14	30.55	31.24	30.55	31.24	0
2021-07-13	30.63	30.63	30.55	30.55	0
2021-07-12	30.47	30.63	30.47	30.63	0
2021-07-09	30.08	30.47	30.08	30.47	0
2021-07-08	30.17	30.17	30.08	30.08	0
2021-07-07	30.39	30.39	30.17	30.17	0
2021-07-06	31.23	31.23	30.39	30.39	0
2021-07-05	31.37	31.37	31.23	31.23	0
2021-07-02	31.02	31.37	31.02	31.37	0
2021-07-01	31.26	31.26	31.26	31.02	5,943
2021-06-30	31.81	31.81	31.36	31.36	0
2021-06-29	31.65	31.81	31.65	31.81	0
2021-06-28	32.13	32.13	31.65	31.65	0
2021-06-25	32.12	32.13	32.12	32.13	0
2021-06-24	31.86	32.12	31.86	32.12	0
2021-06-23	31.32	31.86	31.32	31.86	0
2021-06-22	31.28	31.32	31.28	31.32	0
2021-06-21	30.93	31.28	30.93	31.28	0
2021-06-18	31.48	31.48	30.93	30.93	0
2021-06-17	31.93	31.93	31.48	31.48	0
2021-06-16	31.64	31.93	31.64	31.93	0
2021-06-15	32.11	32.11	31.64	31.64	0
2021-06-14	31.51	32.11	31.51	32.11	39
2021-06-11	31.85	31.85	31.51	31.51	0
2021-06-10	31.95	31.95	31.85	31.85	0
2021-06-09	32.20	32.20	31.95	31.95	0
2021-06-08	32.07	32.20	32.07	32.20	0
2021-06-07	31.71	32.07	31.71	32.07	0
2021-06-04	31.45	31.71	31.45	31.71	0
2021-06-03	31.72	31.72	31.45	31.45	0
2021-06-02	31.24	31.72	31.24	31.72	0
2021-06-01	30.88	31.16	30.88	31.24	707
2021-05-28	29.78	30.25	29.78	30.25	0
2021-05-27	29.63	29.78	29.63	29.78	0
2021-05-26	29.46	29.63	29.46	29.63	0
2021-05-25	29.53	29.53	29.46	29.46	0
2021-05-24	29.37	29.53	29.37	29.53	0
2021-05-21	29.57	29.57	29.37	29.37	0
2021-05-20	29.63	29.63	29.57	29.57	0
2021-05-19	30.03	30.03	29.63	29.63	0
2021-05-18	29.84	30.03	29.84	30.03	0
2021-05-17	29.85	29.85	29.84	29.84	0
2021-05-14	29.50	29.85	29.50	29.85	0
2021-05-13	29.68	29.68	29.50	29.50	0
2021-05-12	30.10	30.10	29.68	29.68	0
2021-05-11	30.23	30.23	30.10	30.10	0
2021-05-10	29.94	30.23	29.94	30.23	0
2021-05-07	29.29	29.94	29.29	29.94	0
2021-05-06	28.81	29.29	28.81	29.29	0
2021-05-05	28.24	28.81	28.24	28.81	0
2021-05-04	28.53	28.53	28.24	28.24	0
2021-04-30	29.06	29.06	28.53	28.53	0
2021-04-29	29.06	29.06	29.06	29.06	0
2021-04-28	28.99	29.06	28.99	29.06	0
2021-04-27	29.02	29.02	28.99	28.99	0
2021-04-26	28.75	29.02	28.75	29.02	0
2021-04-23	28.76	28.76	28.75	28.75	0
2021-04-22	28.52	28.76	28.52	28.76	0
2021-04-21	28.65	28.65	28.52	28.52	0
2021-04-20	28.98	28.98	28.65	28.65	0
2021-04-19	28.72	28.98	28.72	28.98	0
2021-04-16	28.58	28.72	28.58	28.72	0
2021-04-15	28.20	28.58	28.20	28.58	0
2021-04-14	27.82	28.20	27.82	28.20	0
2021-04-13	27.76	27.82	27.76	27.82	0
2021-04-12	27.89	27.89	27.76	27.76	0
2021-04-09	28.11	28.11	27.89	27.89	0
2021-04-08	28.01	28.11	28.01	28.11	0
2021-04-07	27.93	28.01	27.93	28.01	0
2021-04-06	27.26	27.93	27.26	27.93	0
2021-04-01	27.42	27.42	27.26	27.26	0
2021-03-31	27.06	27.42	27.06	27.42	0
2021-03-30	26.69	27.06	26.69	27.06	0
2021-03-29	26.85	26.85	26.69	26.69	0
2021-03-26	26.70	26.85	26.70	26.85	0
2021-03-25	27.28	27.28	26.70	26.70	0
2021-03-24	27.56	27.56	27.28	27.28	0
2021-03-23	27.36	27.56	27.36	27.56	0
2021-03-22	27.92	27.92	27.36	27.36	0
2021-03-19	27.92	27.92	27.92	27.92	0
2021-03-18	27.31	27.92	27.31	27.92	0
2021-03-17	27.41	27.41	27.31	27.31	0
2021-03-16	27.31	27.41	27.31	27.41	259
2021-03-15	27.41	27.41	27.31	27.31	0
2021-03-12	27.48	27.48	27.41	27.41	0
2021-03-11	26.40	27.48	26.40	27.48	0
2021-03-10	26.13	26.40	26.13	26.40	0
2021-03-09	26.61	26.61	26.13	26.13	0
2021-03-08	26.41	26.61	26.41	26.61	0
2021-03-05	27.27	27.27	26.41	26.41	0
2021-03-04	25.93	27.27	25.93	27.27	0
2021-03-03	26.72	26.72	26.72	25.93	263
2021-03-02	26.71	26.71	25.92	25.92	0
2021-03-01	26.30	26.71	26.30	26.71	0
2021-02-26	27.51	27.51	26.30	26.30	0
2021-02-25	27.88	27.88	27.51	27.51	0
2021-02-24	27.55	27.88	27.55	27.88	0
2021-02-23	27.04	27.55	27.04	27.55	0
2021-02-22	28.62	28.62	27.04	27.04	0
2021-02-19	28.23	28.62	28.23	28.62	0
2021-02-18	28.56	28.56	28.23	28.23	0
2021-02-17	28.68	28.68	28.56	28.56	0
2021-02-16	28.86	28.86	28.68	28.68	0
2021-02-15	28.57	28.86	28.57	28.86	0
2021-02-12	28.65	28.65	28.57	28.57	0
2021-02-11	28.46	28.65	28.46	28.65	0
2021-02-10	28.26	28.46	28.26	28.46	263
2021-02-09	28.71	28.71	28.26	28.26	0
2021-02-08	28.63	28.71	28.63	28.71	0
2021-02-05	27.98	28.63	27.98	28.63	0
2021-02-04	28.25	28.25	27.98	27.98	0
2021-02-03	28.16	28.25	28.16	28.25	0
2021-02-02	27.41	28.16	27.41	28.16	0
2021-02-01	27.30	27.41	27.30	27.41	0
2021-01-29	27.81	27.81	27.30	27.30	0
2021-01-28	27.61	27.81	27.61	27.81	0
2021-01-27	28.27	28.27	27.61	27.61	0
2021-01-26	28.05	28.05	28.05	28.27	330
2021-01-25	27.83	27.83	27.41	27.41	0
2021-01-22	28.59	28.59	27.83	27.83	0
2021-01-21	29.07	29.07	28.59	28.59	0
2021-01-20	29.29	29.29	29.29	29.07	7
2021-01-19	29.72	29.72	29.17	29.17	0
2021-01-18	29.63	29.72	29.63	29.72	0
2021-01-15	30.05	30.05	29.63	29.63	0
2021-01-14	29.54	30.05	29.54	30.05	0
2021-01-13	29.64	29.64	29.54	29.54	0
2021-01-12	29.30	29.64	29.30	29.64	238
2021-01-11	29.82	29.82	29.30	29.30	0
2021-01-08	29.29	29.82	29.29	29.82	0
2021-01-07	29.33	29.33	29.29	29.29	0
2021-01-06	28.52	29.33	28.52	29.33	10,290
2021-01-05	29.07	29.07	28.52	28.52	6
2021-01-04	29.17	29.17	29.07	29.07	0
2020-12-31	29.26	29.26	29.17	29.17	0
2020-12-30	29.16	29.26	29.16	29.26	0
2020-12-29	28.77	29.16	28.77	29.16	0
2020-12-24	28.65	28.77	28.65	28.77	0
2020-12-23	28.50	28.65	28.50	28.65	0
2020-12-22	28.45	28.50	28.45	28.50	0
2020-12-21	29.40	29.40	28.45	28.45	0
2020-12-18	29.57	29.57	29.40	29.40	0
2020-12-17	28.49	29.57	28.49	29.57	0
2020-12-16	28.59	28.59	28.49	28.49	259
2020-12-15	28.16	28.59	28.16	28.59	0
2020-12-14	28.41	28.41	28.16	28.16	0
2020-12-11	28.51	28.51	28.41	28.41	0
2020-12-10	27.76	28.51	27.76	28.51	0
2020-12-09	28.28	28.28	27.76	27.76	0
2020-12-08	28.27	28.28	28.27	28.28	0
2020-12-07	28.04	28.27	28.04	28.27	238
2020-12-04	27.96	28.04	27.96	28.04	0
2020-12-03	27.17	27.96	27.17	27.96	26,428
2020-12-02	26.96	27.17	26.96	27.17	10,290
2020-12-01	25.94	26.96	25.94	26.96	0
2020-11-30	26.56	26.56	25.94	25.94	0
2020-11-27	26.36	26.56	26.36	26.56	0
2020-11-26	26.45	26.45	26.45	26.36	200
2020-11-25	26.12	26.37	26.12	26.37	0
2020-11-24	25.42	26.12	25.42	26.12	0
2020-11-23	25.48	25.48	25.42	25.42	0
2020-11-20	25.58	25.58	25.48	25.48	0
2020-11-19	25.70	25.70	25.58	25.58	0
2020-11-18	25.58	25.70	25.58	25.70	0
2020-11-17	25.13	25.58	25.13	25.58	0
2020-11-16	24.32	25.13	24.32	25.13	0
2020-11-13	24.67	24.67	24.32	24.32	0
2020-11-12	24.86	24.86	24.67	24.67	0
2020-11-11	24.94	24.94	24.94	24.86	2
2020-11-10	24.84	24.84	24.84	24.90	7,745
2020-11-09	23.54	24.72	23.54	24.72	0
2020-11-06	23.12	23.54	23.12	23.54	0
2020-11-05	22.25	23.12	22.25	23.12	0
2020-11-04	21.70	22.25	21.70	22.25	0
2020-11-03	21.41	21.70	21.41	21.70	0
2020-11-02	21.36	21.41	21.36	21.41	0
2020-10-30	21.31	21.36	21.31	21.36	0
2020-10-29	21.78	21.78	21.31	21.31	0
2020-10-28	22.72	22.72	21.78	21.78	0
2020-10-27	23.00	23.00	22.72	22.72	0
2020-10-26	23.15	23.15	23.00	23.00	0
2020-10-23	23.17	23.17	23.15	23.15	0
2020-10-22	22.99	23.17	22.99	23.17	0
2020-10-21	22.79	22.99	22.79	22.99	0
2020-10-20	22.64	22.79	22.64	22.79	0
2020-10-16	22.39	22.39	22.39	22.39	0
2020-10-15	22.68	22.68	22.39	22.39	0
2020-10-14	22.32	22.68	22.32	22.68	0
2020-10-13	22.74	22.74	22.32	22.32	0
2020-10-12	22.79	22.79	22.74	22.74	0
2020-10-09	22.09	22.79	22.09	22.79	0
2020-10-08	21.88	22.09	21.88	22.09	0
2020-10-07	22.24	22.24	21.88	21.88	0
2020-10-06	21.63	22.24	21.63	22.24	0
2020-10-05	21.58	21.63	21.58	21.63	0
2020-10-02	21.38	21.58	21.38	21.58	0
2020-10-01	21.57	21.57	21.38	21.38	0
2020-09-30	21.31	21.57	21.31	21.57	0
2020-09-29	21.77	21.77	21.31	21.31	0
2020-09-28	21.57	21.77	21.57	21.77	0
2020-09-25	21.74	21.74	21.57	21.57	0
2020-09-24	21.28	21.28	21.28	21.74	8,069
2020-09-23	22.24	22.24	21.69	21.69	0
2020-09-22	22.33	22.33	22.33	22.24	7,878
2020-09-21	23.31	23.31	22.03	22.03	0
2020-09-18	23.47	23.47	23.47	23.31	7,793
2020-09-17	23.70	23.70	23.38	23.38	0
2020-09-16	23.54	23.70	23.54	23.70	0
2020-09-15	23.32	23.54	23.32	23.54	0
2020-09-14	23.14	23.32	23.14	23.32	0
2020-09-11	23.43	23.43	23.14	23.14	0
2020-09-10	23.44	23.44	23.44	23.44	0
2020-09-09	23.09	23.44	23.09	23.44	0
2020-09-08	23.54	23.54	23.09	23.09	0
2020-09-07	23.09	23.54	23.09	23.54	0
2020-09-04	23.41	23.41	23.09	23.09	0
2020-09-03	23.46	23.46	23.41	23.41	0
2020-09-02	23.43	23.46	23.43	23.46	0
2020-09-01	23.41	23.43	23.41	23.43	0
2020-08-28	22.51	23.41	22.51	23.41	0
2020-08-27	22.75	22.75	22.51	22.51	0
2020-08-26	22.95	22.95	22.75	22.75	0
2020-08-25	22.95	22.95	22.95	22.95	0
2020-08-24	22.79	22.95	22.79	22.95	0
2020-08-21	22.67	22.79	22.67	22.79	0
2020-08-20	23.37	23.37	22.67	22.67	0
2020-08-19	23.32	23.37	23.32	23.37	0
2020-08-18	23.23	23.32	23.23	23.32	0
2020-08-17	23.63	23.63	23.23	23.23	0
2020-08-14	23.73	23.73	23.63	23.63	0
2020-08-13	23.34	23.73	23.34	23.73	0
2020-08-12	23.74	23.74	23.34	23.34	0
2020-08-11	23.56	23.74	23.56	23.74	0
2020-08-10	23.58	23.58	23.56	23.56	0
2020-08-07	23.83	23.83	23.58	23.58	0
2020-08-06	24.12	24.12	23.83	23.83	0
2020-08-05	23.45	24.12	23.45	24.12	0
2020-08-04	23.82	23.82	23.45	23.45	0
2020-08-03	24.35	24.35	23.82	23.82	0
2020-07-31	24.46	24.46	24.35	24.35	0
2020-07-30	24.80	24.80	24.80	24.80	0
2020-07-29	24.60	24.80	24.60	24.80	0
2020-07-28	24.50	24.50	24.50	24.60	7,529
2020-07-27	24.10	24.63	24.10	24.63	0
2020-07-24	24.44	24.44	24.10	24.10	0
2020-07-23	24.64	24.64	24.44	24.44	0
2020-07-22	24.34	24.64	24.34	24.64	0
2020-07-21	23.55	24.34	23.55	24.34	0
2020-07-20	23.42	23.42	23.42	23.42	0
2020-07-17	23.30	23.42	23.30	23.42	0
2020-07-16	23.34	23.34	23.30	23.30	0
2020-07-15	22.69	23.34	22.69	23.34	0
2020-07-14	23.25	23.25	22.69	22.69	0
2020-07-13	22.96	23.25	22.96	23.25	0
2020-07-10	23.00	23.00	22.96	22.96	0
2020-07-09	22.97	23.00	22.97	23.00	0
2020-07-08	23.13	23.13	22.97	22.97	0
2020-07-07	23.44	23.44	23.13	23.13	0
2020-07-06	23.43	23.43	23.43	23.44	5,000
2020-07-03	22.84	22.84	22.78	22.78	0
2020-07-02	22.38	22.84	22.38	22.84	0
2020-07-01	22.05	22.38	22.05	22.38	0
2020-06-30	21.96	21.96	21.96	21.96	0
2020-06-29	21.81	21.81	21.81	21.81	0
2020-06-26	22.33	22.33	22.33	22.33	0
2020-06-25	22.36	22.36	22.36	22.36	0
2020-06-24	23.43	23.43	23.43	23.43	0
2020-06-23	22.98	23.43	22.98	23.43	0
2020-06-22	22.83	22.98	22.83	22.98	0
2020-06-19	22.59	22.83	22.59	22.83	0
2020-06-18	22.76	22.76	22.76	22.59	7,503
2020-06-17	22.95	22.95	22.95	22.95	0
2020-06-16	22.06	22.95	22.06	22.95	0
2020-06-15	22.60	22.60	22.06	22.06	0
2020-06-12	22.52	22.60	22.52	22.60	0
2020-06-11	24.24	24.24	22.52	22.52	0
2020-06-10	24.70	24.70	24.24	24.24	0
2020-06-09	24.63	24.70	24.63	24.70	0
2020-06-08	24.54	24.63	24.54	24.63	0
2020-06-05	23.00	24.54	23.00	24.54	0
2020-06-04	23.37	23.37	23.00	23.00	108
2020-06-03	22.18	23.37	22.18	23.37	0
2020-06-02	21.81	21.81	21.81	22.18	2
2020-06-01	20.42	21.15	20.42	21.15	0
2020-05-29	21.07	21.07	21.07	21.07	0
2020-05-28	20.97	21.07	20.97	21.07	0
2020-05-27	20.75	20.75	20.75	20.75	0
2020-05-26	19.49	20.75	19.49	20.75	0
2020-05-22	19.45	19.45	19.45	19.45	0
2020-05-21	19.22	19.45	19.22	19.45	0
2020-05-20	19.12	19.22	19.12	19.22	0
2020-05-19	18.96	19.12	18.96	19.12	0
2020-05-18	18.11	18.96	18.11	18.96	0
2020-05-15	17.77	18.11	17.77	18.11	0
2020-05-14	18.03	18.03	17.77	17.77	0
2020-05-13	18.19	18.19	18.19	18.03	200
2020-05-12	18.76	18.91	18.76	18.91	0
2020-05-11	18.45	18.76	18.45	18.76	0
2020-05-07	18.59	18.59	18.45	18.45	0
2020-05-06	19.16	19.16	18.59	18.59	0
2020-05-05	18.55	19.16	18.55	19.16	0
2020-05-04	18.63	18.63	18.55	18.55	183
2020-05-01	19.60	19.60	18.63	18.63	0
2020-04-30	19.93	19.93	19.93	19.93	0
2020-04-29	18.94	19.93	18.94	19.93	0
2020-04-28	18.06	18.06	18.06	18.06	0
2020-04-27	17.13	18.06	17.13	18.06	0
2020-04-24	18.84	18.84	17.13	17.13	0
2020-04-23	18.95	18.95	18.84	18.84	0
2020-04-22	18.37	18.37	18.37	18.37	0
2020-04-21	18.99	18.99	18.37	18.37	0
2020-04-20	19.18	19.18	18.99	18.99	0
2020-04-17	19.04	19.18	19.04	19.18	0
2020-04-16	19.04	19.04	19.04	19.04	0
2020-04-15	19.88	19.88	19.04	19.04	0
2020-04-14	20.02	20.02	20.02	20.02	318
2020-04-09	19.32	20.02	19.32	20.02	0
2020-04-08	19.37	19.37	19.32	19.32	0
2020-04-07	18.47	18.47	18.47	18.47	0
2020-04-06	17.13	17.13	17.13	17.13	0
2020-04-03	17.98	17.98	17.98	17.98	0
2020-04-03	17.98	17.98	17.13	17.13	0
2020-04-02	17.53	17.98	17.98	17.98	0
2020-04-02	17.53	17.53	17.53	17.53	0
2020-04-01	18.84	17.53	17.53	17.53	0
2020-04-01	18.84	18.84	18.84	18.84	0
2020-03-31	18.37	18.37	18.37	18.37	0
2020-03-30	18.51	18.51	18.51	18.51	0
2020-03-27	19.76	19.76	19.76	19.76	0
2020-03-26	18.59	18.59	18.59	18.59	0
2020-03-25	17.87	17.87	17.87	17.87	0
2020-03-24	16.15	16.15	16.15	16.15	0
2020-03-23	17.49	17.49	17.49	17.49	0
2020-03-20	16.99	16.99	16.99	16.99	115
2020-03-19	17.39	17.39	17.39	17.39	0
2020-03-18	19.45	19.45	19.45	19.45	0
2020-03-17	19.28	19.28	19.28	19.28	0
2020-03-16	20.68	20.68	20.68	20.68	0
2020-03-13	19.11	19.11	19.11	19.11	0
2020-03-12	23.48	23.48	23.48	23.48	0
2020-03-11	23.80	23.80	23.80	23.80	0
2020-03-10	23.77	23.77	23.77	23.77	0
2020-03-09	26.54	26.54	26.54	26.54	0
2020-03-06	28.22	28.22	26.54	26.54	0
2020-03-05	28.77	28.77	28.77	28.77	0
2020-03-04	29.19	29.19	29.19	29.19	0
2020-03-03	28.83	28.83	28.83	28.83	0
2020-03-02	27.46	27.46	27.46	27.46	0
2020-02-28	28.58	28.58	28.58	28.58	0
2020-02-27	29.89	29.89	29.89	29.89	0
2020-02-26	29.68	29.68	29.68	29.89	291
2020-02-25	30.21	30.21	30.21	30.21	0
2020-02-24	31.62	31.62	31.62	31.62	291
2020-02-21	31.82	31.82	31.62	31.62	0
2020-02-20	32.31	32.31	31.82	31.82	0
2020-02-19	31.98	32.31	31.98	32.31	0
2020-02-18	32.50	32.50	31.98	31.98	0
2020-02-17	32.38	32.50	32.38	32.50	0
2020-02-14	32.46	32.46	32.38	32.38	0
2020-02-13	32.61	32.61	32.46	32.46	0
2020-02-12	32.48	32.61	32.48	32.61	0
2020-02-11	31.88	32.48	31.88	32.48	0
2020-02-10	32.20	32.20	31.88	31.88	0
2020-02-07	32.29	32.29	32.29	32.20	2,082
2020-02-06	33.09	33.09	32.82	32.82	0
2020-02-05	33.10	33.10	33.10	33.09	213
2020-02-04	32.57	32.95	32.57	32.95	0
2020-02-03	31.89	32.57	31.89	32.57	0
2020-01-31	32.15	32.15	32.15	32.15	0
2020-01-30	33.00	33.00	32.15	32.15	0
2020-01-29	32.80	33.00	32.80	33.00	0
2020-01-28	32.46	32.80	32.46	32.80	0
2020-01-27	33.70	33.70	32.46	32.46	0
2020-01-24	33.56	33.70	33.56	33.70	0
2020-01-23	33.78	33.78	33.56	33.56	0
2020-01-22	33.72	33.78	33.72	33.78	0
2020-01-21	34.03	34.03	33.72	33.72	0
2020-01-20	33.76	34.03	33.76	34.03	0
2020-01-17	33.56	33.76	33.56	33.76	0
2020-01-16	33.43	33.56	33.43	33.56	0
2020-01-15	33.71	33.71	33.43	33.43	0
2020-01-14	33.87	33.87	33.71	33.71	0
2020-01-13	34.03	34.03	33.87	33.87	0
2020-01-10	33.94	34.03	33.94	34.03	102
2020-01-09	34.04	34.04	33.94	33.94	0
2020-01-08	33.95	34.04	33.95	34.04	0
2020-01-07	34.35	34.35	33.95	33.95	0
2020-01-06	34.53	34.53	34.35	34.35	0
2020-01-03	34.46	34.53	34.46	34.53	0
2020-01-02	33.94	34.46	33.94	34.46	0
2019-12-31	34.19	34.19	33.94	33.94	0
2019-12-30	34.20	34.20	34.20	34.19	2,082
2019-12-27	33.89	34.21	33.89	34.21	0
2019-12-24	33.71	33.89	33.71	33.89	0
2019-12-23	33.62	33.71	33.62	33.71	0
2019-12-20	33.60	33.62	33.60	33.62	0
2019-12-19	33.47	33.47	33.47	33.60	125
2019-12-18	33.01	33.26	33.01	33.26	0
2019-12-17	33.18	33.18	33.01	33.01	0
2019-12-16	32.69	33.18	32.69	33.18	0
2019-12-13	32.53	32.69	32.53	32.69	0
2019-12-12	32.11	32.53	32.11	32.53	0
2019-12-11	31.75	32.11	31.75	32.11	0
2019-12-10	31.87	31.87	31.75	31.75	0
2019-12-09	31.66	31.87	31.66	31.87	0
2019-12-06	31.45	31.45	31.45	31.45	0
2019-12-05	31.21	31.21	31.21	31.21	0
2019-12-04	30.88	30.88	30.88	31.21	5,568
2019-12-03	30.88	30.88	30.76	30.76	0
2019-12-02	30.73	30.73	30.73	30.88	5,572
2019-11-29	30.73	30.73	30.73	30.60	7,503
2019-11-28	30.21	30.43	30.21	30.43	0
2019-11-27	30.37	30.37	30.21	30.21	0
2019-11-26	30.86	30.86	30.86	30.37	2,082
2019-11-25	31.13	31.13	31.05	31.05	0
2019-11-22	30.62	31.13	30.62	31.13	0
2019-11-21	30.58	30.87	30.58	30.62	5,706
2019-11-20	30.64	30.82	30.64	30.82	0
2019-11-19	31.17	31.17	30.64	30.64	0
2019-11-18	31.35	31.35	31.17	31.17	0
2019-11-15	30.69	31.35	30.69	31.35	0
2019-11-14	30.63	30.69	30.63	30.69	0
2019-11-13	31.03	31.03	30.63	30.63	0
2019-11-12	31.51	31.51	31.03	31.03	0
2019-11-11	31.83	31.83	31.51	31.51	0
2019-11-08	32.29	32.29	31.83	31.83	111
2019-11-07	32.13	32.29	32.13	32.29	0
2019-11-06	32.30	32.30	32.30	32.13	2,082
2019-11-05	32.68	32.68	32.48	32.48	0
2019-11-04	32.55	32.68	32.55	32.68	0
2019-11-01	31.88	32.55	31.88	32.55	0
2019-10-31	32.05	32.05	31.88	31.88	0
2019-10-30	32.47	32.47	32.05	32.05	0
2019-10-29	32.65	32.65	32.65	32.65	0
2019-10-28	32.43	32.65	32.43	32.65	0
2019-10-25	32.33	32.43	32.33	32.43	0
2019-10-24	32.00	32.33	32.00	32.33	0
2019-10-23	31.92	32.00	31.92	32.00	0
2019-10-22	31.07	31.92	31.07	31.92	0
2019-10-21	31.40	31.40	31.07	31.07	0
2019-10-18	31.36	31.40	31.36	31.40	0
2019-10-17	30.98	31.36	30.98	31.36	0
2019-10-16	31.21	31.21	30.98	30.98	0
2019-10-15	31.07	31.21	31.07	31.21	0
2019-10-14	31.28	31.28	31.07	31.07	0
2019-10-11	30.64	31.28	30.64	31.28	0
2019-10-10	30.21	30.21	30.21	30.21	0
2019-10-09	30.41	30.41	30.21	30.21	0
2019-10-08	30.71	30.71	30.41	30.41	0
2019-10-07	30.68	30.71	30.68	30.71	0
2019-10-04	30.27	30.68	30.27	30.68	0
2019-10-03	30.09	30.27	30.09	30.27	0
2019-10-02	30.61	30.61	30.61	30.61	0
2019-10-01	30.77	30.77	30.61	30.61	0
2019-09-30	31.11	31.11	30.77	30.77	0
2019-09-27	30.79	31.11	30.79	31.11	0
2019-09-26	30.49	30.79	30.49	30.79	0
2019-09-25	30.60	30.60	30.30	30.49	6,246
2019-09-24	30.99	30.99	30.70	30.65	4,164
2019-09-23	30.77	30.77	30.77	30.82	2,082
2019-09-20	31.23	31.23	30.89	30.89	0
2019-09-19	31.22	31.23	31.22	31.23	0
2019-09-18	31.14	31.22	31.14	31.22	0
2019-09-17	31.20	31.20	31.14	31.14	0
2019-09-16	31.35	31.35	31.20	31.20	0
2019-09-13	31.19	31.35	31.19	31.35	0
2019-09-12	31.04	31.19	31.04	31.19	0
2019-09-11	30.61	31.04	30.61	31.04	0
2019-09-10	31.04	31.04	30.61	30.61	0
2019-09-09	30.90	31.04	30.90	31.04	0
2019-09-06	30.62	30.90	30.62	30.90	0
2019-09-05	29.94	30.62	29.94	30.62	0
2019-09-04	29.37	29.94	29.37	29.94	0
2019-09-03	29.71	29.71	29.37	29.37	0
2019-09-02	29.73	29.73	29.71	29.71	0
2019-08-30	29.21	29.21	29.21	29.21	0
2019-08-29	28.80	28.80	28.80	28.80	0
2019-08-28	28.61	28.80	28.61	28.80	0
2019-08-27	29.18	29.18	28.61	28.61	0
2019-08-23	29.92	29.92	29.92	29.92	0
2019-08-22	29.96	29.96	29.92	29.92	0
2019-08-21	29.67	29.96	29.67	29.96	0
2019-08-20	29.97	29.97	29.67	29.67	0
2019-08-19	30.06	30.06	29.97	29.97	0
2019-08-16	30.05	30.07	30.05	30.06	5,077
2019-08-15	30.08	30.08	29.73	29.73	0
2019-08-14	31.05	31.05	30.08	30.08	0
2019-08-13	30.52	31.05	30.52	31.05	0
2019-08-12	30.74	30.74	30.71	30.52	10,000
2019-08-09	31.68	31.68	31.51	31.51	0
2019-08-08	30.75	31.68	30.75	31.68	0
2019-08-07	30.68	30.75	30.68	30.75	0
2019-08-06	30.60	30.68	30.60	30.68	0
2019-08-05	31.49	31.49	30.60	30.60	0
2019-08-02	32.58	32.58	31.49	31.49	0
2019-08-01	32.72	32.72	32.58	32.58	0
2019-07-31	32.87	32.87	32.72	32.72	0
2019-07-30	32.77	32.87	32.77	32.87	0
2019-07-29	32.82	32.82	32.77	32.77	0
2019-07-26	32.90	32.90	32.82	32.82	0
2019-07-25	33.41	33.41	32.90	32.90	0
2019-07-24	33.20	33.41	33.20	33.41	0
2019-07-23	33.61	33.61	33.20	33.20	0
2019-07-22	33.64	33.64	33.61	33.61	0
2019-07-19	33.74	33.74	33.64	33.64	0
2019-07-18	33.77	33.77	33.74	33.74	0
2019-07-17	33.76	33.77	33.76	33.77	0
2019-07-16	33.97	33.97	33.76	33.76	0
2019-07-15	34.05	34.05	34.05	33.97	150
2019-07-12	33.96	33.96	33.95	33.95	0
2019-07-11	34.04	34.04	33.96	33.96	0
2019-07-10	33.74	34.04	33.74	34.04	0
2019-07-09	33.68	33.74	33.68	33.74	0
2019-07-08	33.37	33.68	33.37	33.68	0
2019-07-05	33.62	33.62	33.37	33.37	0
2019-07-04	32.67	33.62	32.67	33.62	0
2019-07-03	32.59	32.67	32.59	32.67	0
2019-07-02	33.00	33.00	32.59	32.59	0
2019-07-01	32.70	33.00	32.70	33.00	0
2019-06-28	32.29	32.70	32.29	32.70	0
2019-06-27	32.25	32.27	32.18	32.66	7,800
2019-06-26	32.88	32.88	32.66	32.66	0
2019-06-25	33.05	33.05	32.88	32.88	0
2019-06-24	32.97	33.05	32.97	33.05	0
2019-06-21	32.82	32.82	32.82	32.82	0
2019-06-20	31.94	32.82	31.94	32.82	0
2019-06-19	32.03	32.03	31.94	31.94	0
2019-06-18	31.60	32.03	31.60	32.03	0
2019-06-17	31.70	31.70	31.60	31.60	0
2019-06-14	32.07	32.07	31.70	31.70	0
2019-06-13	32.18	32.18	32.07	32.07	0
2019-06-12	31.83	32.18	31.83	32.18	0
2019-06-11	31.51	31.83	31.51	31.83	0
2019-06-10	31.51	31.51	31.51	31.51	0
2019-06-07	31.01	31.51	31.01	31.51	0
2019-06-06	31.00	31.01	31.00	31.01	0
2019-06-05	31.28	31.28	31.00	31.00	0
2019-06-04	30.88	31.28	30.88	31.28	0
2019-06-03	30.93	30.93	30.88	30.88	0
2019-05-31	30.98	30.98	30.98	30.98	0
2019-05-30	30.26	30.98	30.26	30.98	0
2019-05-29	30.13	30.26	30.13	30.26	0
2019-05-28	29.66	30.13	29.66	30.13	0
2019-05-24	29.82	29.82	29.66	29.66	0
2019-05-23	29.98	29.98	29.82	29.82	0
2019-05-22	29.70	29.98	29.70	29.98	0
2019-05-21	28.96	29.70	28.96	29.70	0
2019-05-20	29.07	29.07	28.96	28.96	0
2019-05-17	29.50	29.50	29.07	29.07	0
2019-05-16	29.66	29.66	29.50	29.50	0
2019-05-15	29.82	29.82	29.66	29.66	0
2019-05-14	29.65	29.82	29.65	29.82	0
2019-05-13	30.15	30.15	29.65	29.65	0
2019-05-10	30.15	30.15	30.15	30.15	0
2019-05-09	31.08	31.08	30.15	30.15	0
2019-05-08	30.39	31.08	30.39	31.08	0
2019-05-07	31.44	31.44	30.39	30.39	0
2019-05-03	30.98	31.44	30.98	31.44	0
2019-05-02	31.58	31.58	30.98	30.98	0

Share	Price	Change
Trinity (TRIN)	54.00	0%
Alpha Financial Markets Consulting (AFM)	470.00	0%
Shield Thera (STX)	1.55	0%
Cornish Metals. (CUSN)	12.25	0%
Altitude Group (ALT)	36.50	0%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	0%
Global Petroleum (GBP)	0.105	0%
Regtech Open (RTOP)	2.4675	0%
Horizonte Minerals (HZM)	0.35	0%
Cloudcoco (CLCO)	0.30	0%

Share	Price	Volume
Cap-xx (CPX)	0.085	0
Tower Resources (TRP)	0.0215	0
Mosman Oil Gas (MSMN)	0.018	0
Supply@me Cap (SYME)	0.0255	0
Global Petroleum (GBP)	0.105	0