MED.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-12-18	15.00	15.00	14.50	14.50	43,400
2020-12-17	15.00	15.00	14.50	15.00	9,933
2020-12-16	15.25	15.25	15.00	15.00	50,000
2020-12-15	15.25	15.25	15.00	15.25	85,007
2020-12-14	15.25	15.25	15.00	15.25	647
2020-12-11	15.25	15.25	15.00	15.25	0
2020-12-10	15.50	15.50	15.50	15.25	157,071
2020-12-09	15.25	15.25	15.25	15.25	7,000
2020-12-08	15.25	15.25	15.25	15.25	144
2020-12-07	15.00	15.25	15.00	15.25	261,037
2020-12-04	15.00	15.00	15.00	15.00	54,188
2020-12-03	15.25	15.25	15.00	15.00	230,208
2020-12-02	15.25	15.25	15.25	15.25	17,000
2020-12-01	15.25	15.25	15.25	15.25	385,500
2020-11-30	15.25	15.25	15.25	15.25	26,857
2020-11-27	15.25	15.25	15.25	15.25	266,000
2020-11-26	15.25	15.50	15.25	15.25	175,450
2020-11-25	15.25	15.25	15.25	15.25	200,905
2020-11-24	15.25	15.25	15.25	15.25	227,975
2020-11-23	15.25	16.00	16.00	16.00	33,326
2020-11-20	15.25	15.25	15.25	15.25	19,287
2020-11-19	14.60	15.25	14.50	15.25	57,660
2020-11-18	15.00	15.00	14.25	14.60	209,600
2020-11-17	15.25	15.25	15.00	15.00	30,000
2020-11-16	15.25	15.25	15.25	15.25	323,778
2020-11-13	15.25	15.25	14.50	15.25	23,611
2020-11-12	15.25	15.25	15.25	15.25	20,323
2020-11-11	15.25	15.25	15.25	15.25	2,500
2020-11-10	15.25	15.25	15.25	15.25	53,000
2020-11-09	15.25	15.25	15.25	15.25	165,399
2020-11-06	14.75	15.25	14.75	15.25	64,344
2020-11-05	14.75	14.75	14.75	14.75	0
2020-11-04	15.25	15.25	14.50	14.75	107,404
2020-11-03	15.50	15.50	15.25	15.25	234,000
2020-11-02	15.50	15.50	15.50	15.50	104,586
2020-10-30	15.50	15.75	15.00	15.50	549,998
2020-10-29	15.25	15.25	14.50	15.25	0
2020-10-28	15.25	14.50	14.50	14.50	28,500
2020-10-27	15.25	15.25	14.50	15.25	8,019
2020-10-26	15.00	15.25	14.50	15.25	95,624
2020-10-23	15.00	15.00	15.00	15.00	4,000
2020-10-22	15.00	15.00	15.00	15.00	2,517
2020-10-21	15.00	15.00	15.00	15.00	13,027
2020-10-20	15.00	15.00	14.50	15.00	4,000
2020-10-16	15.00	15.00	15.00	15.00	0
2020-10-15	15.00	15.00	15.00	15.00	693
2020-10-14	15.00	15.00	15.00	15.00	0
2020-10-13	15.00	15.00	15.00	15.00	1,654
2020-10-12	15.00	15.00	15.00	15.00	9,001
2020-10-09	14.75	15.00	14.75	15.00	16,294
2020-10-08	14.50	14.75	14.50	14.75	169,801
2020-10-07	16.00	16.00	14.50	14.50	143,073
2020-10-06	16.00	16.00	16.00	16.00	3,122
2020-10-05	16.25	16.25	15.50	16.00	146,620
2020-10-02	16.25	16.25	16.25	16.25	3,102
2020-10-01	16.25	16.25	16.25	16.25	415,964
2020-09-30	14.25	16.50	14.25	16.25	948,831
2020-09-29	14.00	14.25	14.00	14.25	18,031
2020-09-28	13.75	14.00	13.00	14.00	81,590
2020-09-25	13.25	13.75	13.25	13.75	93,435
2020-09-24	13.00	13.25	13.00	13.25	25,000
2020-09-23	13.00	13.00	13.00	13.00	300
2020-09-22	14.25	13.60	13.60	13.00	344,595
2020-09-21	14.25	14.25	13.50	14.25	1,500
2020-09-18	14.25	14.25	14.25	14.25	39,708
2020-09-17	14.25	14.25	14.25	14.25	52,252
2020-09-16	14.25	14.25	14.25	14.25	0
2020-09-15	14.25	14.25	14.25	14.25	34,139
2020-09-14	14.25	14.25	14.25	14.25	33,262
2020-09-11	14.25	14.25	14.25	14.25	0
2020-09-10	14.25	14.25	14.25	14.25	50,762
2020-09-09	14.75	14.75	14.25	14.25	17,817
2020-09-08	14.75	14.90	14.75	14.75	144,928
2020-09-07	14.75	14.75	14.75	14.75	1,876
2020-09-04	14.75	14.75	14.75	14.75	3,252
2020-09-03	14.75	14.75	14.75	14.75	40,833
2020-09-02	14.75	14.75	14.75	14.75	14,496
2020-09-01	13.15	14.75	13.15	14.75	299,949
2020-08-28	13.15	13.15	12.80	13.15	19,218
2020-08-27	13.15	13.15	12.80	13.15	45,033
2020-08-26	13.00	13.15	12.50	13.15	11,563
2020-08-25	13.00	13.00	12.50	13.00	170,298
2020-08-24	13.00	13.00	12.50	13.00	0
2020-08-21	13.00	13.00	12.50	13.00	224,343
2020-08-20	13.35	13.35	13.00	13.00	216,322
2020-08-19	13.50	13.50	13.00	13.35	188,522
2020-08-18	13.50	13.50	13.00	13.50	0
2020-08-17	13.50	13.50	13.00	13.50	0
2020-08-14	13.00	13.50	12.50	13.50	26,971
2020-08-13	12.50	13.00	12.50	13.00	180,657
2020-08-12	12.50	12.50	12.00	12.50	48,706
2020-08-11	12.00	12.40	12.00	12.40	253,503
2020-08-10	12.00	12.00	12.00	12.00	3,102
2020-08-07	11.50	12.00	11.50	12.00	283,579
2020-08-06	11.75	11.75	11.25	11.50	960,193
2020-08-05	11.50	11.75	11.50	11.75	16,500
2020-08-04	11.25	11.50	11.25	11.50	52,659
2020-08-03	11.15	11.15	11.15	11.15	56,916
2020-07-31	11.15	11.15	11.15	11.15	151,190
2020-07-30	11.00	11.15	11.00	11.25	157,234
2020-07-29	11.25	11.25	11.25	11.25	328,072
2020-07-28	11.25	11.25	11.00	11.00	285,000
2020-07-27	11.25	11.25	11.25	11.25	4,284
2020-07-24	11.25	11.25	11.00	11.25	130,844
2020-07-23	10.60	11.25	10.60	11.25	111,000
2020-07-22	10.60	10.60	10.60	10.60	18,548
2020-07-21	10.60	10.60	10.60	10.60	20,000
2020-07-20	10.60	10.60	10.60	10.60	10,000
2020-07-17	10.60	10.60	10.60	10.60	112,905
2020-07-16	10.35	10.60	10.35	10.60	205,084
2020-07-15	10.35	10.35	10.35	10.35	69,002
2020-07-14	10.25	10.35	10.25	10.35	35,136
2020-07-13	10.75	10.75	10.25	10.25	98,043
2020-07-10	11.25	11.25	11.25	11.25	8,058
2020-07-09	11.50	11.50	11.25	11.25	22,625
2020-07-08	11.50	11.50	11.50	11.50	3,568
2020-07-07	11.75	11.75	11.50	11.50	7,110
2020-07-06	11.75	11.75	11.75	11.75	8,000
2020-07-03	11.75	11.75	11.00	11.75	30,000
2020-07-02	11.75	11.75	11.00	11.75	106,500
2020-07-01	11.75	11.75	11.75	11.75	90,331
2020-06-30	11.75	11.75	11.75	11.75	5,000
2020-06-29	11.75	11.75	11.75	11.75	36,000
2020-06-26	11.75	11.75	11.75	11.75	81,667
2020-06-25	11.75	11.75	11.50	11.75	77,700
2020-06-24	11.75	11.75	11.75	11.75	5,000
2020-06-23	11.75	11.75	11.75	11.75	8,335
2020-06-22	12.00	12.00	11.75	11.75	26,773
2020-06-19	11.50	12.00	11.50	12.00	79,000
2020-06-18	12.40	12.40	11.50	11.50	394,313
2020-06-17	11.50	12.30	11.50	11.50	90,003
2020-06-16	11.25	11.50	11.25	11.25	34,479
2020-06-15	11.00	11.25	11.00	11.25	212,918
2020-06-12	11.00	11.00	11.00	11.00	43,129
2020-06-11	11.00	11.00	11.00	11.00	196,273
2020-06-10	11.00	11.00	11.00	11.00	75,000
2020-06-09	12.00	12.00	11.00	11.00	48,675
2020-06-08	12.75	12.75	12.00	12.00	192,817
2020-06-05	12.75	12.75	12.75	12.75	47,172
2020-06-04	12.75	12.75	12.75	12.75	61,333
2020-06-03	12.00	12.75	12.00	12.75	114,502
2020-06-02	13.00	13.00	12.00	12.00	228,248
2020-06-01	13.00	13.00	13.00	13.00	312,500
2020-05-29	13.00	13.00	13.00	13.00	31,425
2020-05-28	13.00	13.00	13.00	13.00	3,920
2020-05-27	13.00	13.00	12.00	13.00	11,602
2020-05-26	13.00	13.00	13.00	13.00	154,790
2020-05-22	13.00	13.00	13.00	13.00	472,501
2020-05-21	13.00	13.00	13.00	13.00	58,710
2020-05-20	13.00	13.00	13.00	13.00	45,128
2020-05-19	13.00	13.00	13.00	13.00	109,485
2020-05-18	12.50	13.00	13.00	13.00	28,875
2020-05-15	13.00	13.00	12.50	12.50	73,857
2020-05-14	13.00	13.00	13.00	13.00	10,000
2020-05-13	13.35	13.35	13.00	13.00	92,119
2020-05-12	12.50	13.50	12.50	13.35	999,622
2020-05-11	12.25	12.50	12.25	12.50	199,178
2020-05-07	12.00	12.25	12.00	12.25	196,213
2020-05-06	12.00	12.00	11.00	12.00	603,186
2020-05-05	12.00	12.00	12.00	12.00	34,148
2020-05-04	12.00	12.00	12.00	12.00	136,764
2020-05-01	13.75	13.75	12.00	12.00	171,231
2020-04-30	13.75	13.75	13.75	13.75	11,605
2020-04-29	13.75	13.75	13.75	13.75	4,771
2020-04-28	14.75	14.75	13.75	14.75	22,016
2020-04-27	14.75	14.75	14.75	14.75	98,221
2020-04-24	12.15	15.25	12.15	14.75	344,688
2020-04-23	12.00	12.15	12.00	12.15	121,679
2020-04-22	12.25	12.25	12.00	12.00	198,769
2020-04-21	11.50	12.00	11.25	12.00	674,534
2020-04-20	13.25	13.25	11.25	11.50	146,968
2020-04-17	11.50	13.25	11.25	13.25	174,296
2020-04-16	11.50	11.50	11.50	11.50	0
2020-04-15	11.50	11.50	11.50	11.50	44,083
2020-04-14	11.50	11.50	11.50	11.50	3,774
2020-04-10	11.50	11.50	11.50	11.50	0
2020-04-09	11.50	11.50	11.50	11.50	82,856
2020-04-08	11.75	11.75	10.50	11.50	91,588
2020-04-07	11.75	11.75	11.75	11.75	15,000
2020-04-06	11.75	11.75	11.75	11.75	156,949
2020-04-03	9.75	11.25	9.00	9.75	189,678
2020-04-03	9.75	12.75	9.00	11.75	847,684
2020-04-02	10.00	9.75	9.75	9.75	5,000
2020-04-02	10.00	10.00	9.75	10.00	5,000
2020-04-01	10.00	10.00	10.00	10.00	31,804
2020-03-31	10.00	10.00	10.00	10.00	15,000
2020-03-30	10.00	10.00	10.00	10.00	40,000
2020-03-27	10.00	10.00	10.00	10.00	1,223
2020-03-26	8.50	9.75	8.50	8.50	98,106
2020-03-25	8.50	8.50	7.50	8.25	176,440
2020-03-24	8.75	8.75	6.75	8.75	380,566
2020-03-23	8.75	8.75	7.50	8.75	40,000
2020-03-20	9.00	9.00	9.00	9.00	41,112
2020-03-19	10.00	10.00	9.00	10.00	15,000
2020-03-18	10.25	10.25	10.25	10.25	0
2020-03-17	10.25	10.25	9.00	10.25	0
2020-03-16	10.50	10.50	10.25	10.50	0
2020-03-13	10.50	10.50	10.50	10.50	6,800
2020-03-12	12.50	12.50	11.50	12.50	10,000
2020-03-11	12.50	12.50	12.50	12.50	0
2020-03-10	12.50	12.50	12.50	12.50	1,700
2020-03-09	12.50	12.50	12.50	12.50	18,850
2020-03-06	13.00	13.00	12.50	12.50	75,000
2020-03-05	13.00	13.00	13.00	13.50	107,235
2020-03-04	10.00	18.00	10.00	10.00	534,330
2020-03-03	10.00	10.00	10.00	10.00	0
2020-03-02	9.75	10.00	9.00	9.75	175,676
2020-02-28	10.25	10.25	9.75	10.25	44,745
2020-02-27	10.25	10.25	10.25	10.25	11,510
2020-02-26	10.75	10.75	10.25	11.00	11,766
2020-02-25	11.00	11.00	11.00	11.00	0
2020-02-24	11.00	11.00	11.00	11.00	2,384
2020-02-21	11.00	11.00	11.00	11.00	11,061
2020-02-20	10.75	11.00	10.75	11.00	116,435
2020-02-19	11.75	11.75	10.75	10.75	58,675
2020-02-18	12.75	12.75	11.75	11.75	135,175
2020-02-17	13.25	13.25	12.75	12.75	7,237
2020-02-14	13.25	13.25	13.25	13.25	68,256
2020-02-13	12.25	13.25	12.25	13.25	95,659
2020-02-12	11.00	12.25	11.00	12.25	249,595
2020-02-11	10.50	11.00	10.50	11.00	66,516
2020-02-10	10.50	10.50	10.50	10.50	0
2020-02-07	10.50	10.50	10.50	10.50	45,500
2020-02-06	10.50	10.50	10.50	10.50	0
2020-02-05	10.50	10.50	10.50	10.50	0
2020-02-04	10.50	10.50	10.50	10.50	0
2020-02-03	10.50	10.50	10.50	10.50	10,000
2020-01-31	10.50	10.50	10.50	10.50	23,852
2020-01-30	11.00	11.00	10.50	10.50	28,568
2020-01-29	11.00	11.00	11.00	11.00	5,000
2020-01-28	11.00	11.00	11.00	11.00	10,000
2020-01-27	11.00	11.00	11.00	11.00	500
2020-01-24	11.00	11.00	11.00	11.00	0
2020-01-23	11.00	11.00	11.00	11.00	0
2020-01-22	11.00	11.00	11.00	11.00	8,248
2020-01-21	11.00	11.00	11.00	11.00	0
2020-01-20	11.00	11.00	11.00	11.00	19,000
2020-01-17	11.00	11.00	11.00	11.00	11,507
2020-01-16	11.00	11.00	11.00	11.00	0
2020-01-15	11.00	11.00	11.00	11.00	0
2020-01-14	11.00	11.00	11.00	11.00	0
2020-01-13	11.00	11.00	11.00	11.00	36,769
2020-01-10	11.00	11.00	11.00	11.00	0
2020-01-09	11.00	11.00	11.00	11.00	0
2020-01-08	11.00	11.25	11.00	11.00	84,937
2020-01-07	11.25	11.25	11.00	11.00	823
2020-01-06	11.25	11.25	11.25	11.25	69
2020-01-03	11.25	11.25	11.25	11.25	140,000
2020-01-02	10.00	11.25	10.00	11.25	59,063
2020-01-01	10.00	10.00	10.00	10.00	0
2019-12-31	10.00	10.00	10.00	10.00	0
2019-12-30	10.00	10.00	10.00	10.00	10,533
2019-12-27	10.00	10.00	10.00	10.00	0
2019-12-25	10.00	10.00	10.00	10.00	0
2019-12-24	10.00	10.00	10.00	10.00	9,414
2019-12-23	9.50	10.00	9.50	10.00	29,616
2019-12-20	9.00	9.50	9.00	9.50	42,160
2019-12-19	9.00	9.00	9.00	9.00	0
2019-12-18	9.00	9.00	9.00	9.00	7,904
2019-12-17	8.50	9.00	8.50	9.00	8,960
2019-12-16	8.00	8.50	8.00	8.50	36,302
2019-12-13	6.50	8.00	6.50	8.00	125,121
2019-12-12	6.50	6.50	6.50	6.50	5,104
2019-12-11	7.00	7.00	6.50	6.50	97,687
2019-12-10	8.00	8.00	8.00	8.00	57,692
2019-12-09	8.00	8.00	8.00	8.00	17,086
2019-12-06	8.50	8.50	7.75	8.50	1,684,578
2019-12-05	8.50	8.50	8.50	8.50	0
2019-12-04	8.50	8.50	8.50	8.50	9,539
2019-12-03	8.50	8.50	8.50	8.50	0
2019-12-02	8.50	8.50	8.50	8.50	0
2019-11-29	9.50	9.50	8.50	8.50	83,128
2019-11-28	9.50	9.50	9.50	9.50	0
2019-11-27	9.50	9.50	9.50	9.50	0
2019-11-26	9.50	9.50	9.50	9.50	0
2019-11-25	9.50	9.50	9.50	9.50	19,441
2019-11-22	9.50	9.50	9.50	9.50	0
2019-11-21	9.50	9.50	9.50	9.50	1,348
2019-11-20	9.50	9.50	9.50	9.50	0
2019-11-19	9.50	9.50	9.50	9.50	2,221
2019-11-18	9.50	9.50	9.50	9.50	21,000
2019-11-15	9.50	9.50	9.50	9.50	0
2019-11-14	9.50	9.50	9.50	9.50	445
2019-11-13	9.50	9.50	9.50	9.50	0
2019-11-12	9.50	9.50	9.50	9.50	28,023
2019-11-11	9.75	9.75	9.50	9.50	11,995
2019-11-08	9.75	9.75	9.75	9.75	0
2019-11-07	9.75	9.75	9.75	9.75	0
2019-11-06	9.75	9.75	9.75	9.75	0
2019-11-05	9.75	9.75	9.00	9.75	0
2019-11-04	9.75	9.75	9.75	9.75	23,135
2019-11-01	9.75	9.75	9.75	9.75	10,590
2019-10-31	9.75	9.75	9.75	9.75	0
2019-10-30	9.75	9.75	9.75	9.75	0
2019-10-29	10.00	10.00	9.75	10.00	3,735
2019-10-28	10.00	10.00	10.00	10.00	949
2019-10-25	10.00	10.00	10.00	10.00	21,123
2019-10-24	10.00	10.00	10.00	10.00	45
2019-10-23	10.00	10.00	10.00	10.00	0
2019-10-22	10.00	10.00	10.00	10.00	0
2019-10-21	10.00	10.00	10.00	10.00	7,410
2019-10-18	10.00	10.00	10.00	10.00	428
2019-10-17	10.00	10.75	10.00	10.00	70,137
2019-10-16	10.00	10.00	9.00	10.00	3,243
2019-10-15	10.00	10.00	10.00	10.00	19,045
2019-10-14	10.00	10.00	10.00	10.00	0
2019-10-11	10.25	10.25	10.00	10.00	22,130
2019-10-10	10.25	10.25	10.25	10.25	0
2019-10-09	10.25	10.25	10.25	10.25	12,811
2019-10-08	10.25	10.25	10.25	10.25	0
2019-10-07	10.25	10.25	10.25	10.25	1,320
2019-10-04	10.25	10.25	10.25	10.25	0
2019-10-03	10.25	10.25	10.25	10.25	0
2019-10-02	10.25	10.25	10.25	10.25	46
2019-10-01	10.25	10.25	10.25	10.25	4,736
2019-09-30	10.25	10.25	10.25	10.25	0
2019-09-27	10.25	10.25	10.25	10.25	27,000
2019-09-26	10.25	10.25	10.25	10.25	14,342
2019-09-25	10.25	10.25	10.25	10.25	0
2019-09-24	10.25	10.25	10.25	10.25	88,475
2019-09-23	10.25	10.50	10.25	10.25	54,349
2019-09-20	10.25	10.25	10.25	10.25	1,000
2019-09-19	9.25	10.25	9.25	10.25	147,941
2019-09-18	9.25	9.25	9.25	9.25	0
2019-09-17	10.00	10.00	9.25	9.25	201,971
2019-09-16	10.00	10.00	10.00	10.00	12,811
2019-09-13	10.00	10.00	10.00	10.00	20,214
2019-09-12	10.00	10.00	9.00	10.00	22,115
2019-09-11	10.50	10.50	10.00	10.00	133,443
2019-09-10	10.50	10.50	10.50	10.50	0
2019-09-09	10.00	10.50	10.00	10.50	15,002
2019-09-06	10.50	10.50	10.50	10.50	660
2019-09-05	10.50	10.50	10.50	10.50	5,126
2019-09-04	10.50	10.50	10.50	10.50	0
2019-09-03	10.50	10.50	10.50	10.50	4,119
2019-09-02	13.00	13.00	9.75	10.50	330,615
2019-08-30	12.40	13.15	12.40	12.40	43,024
2019-08-29	10.75	10.75	10.75	10.75	36,038
2019-08-28	9.75	10.75	9.75	10.75	444,320
2019-08-27	9.25	9.75	9.25	9.75	40,607
2019-08-23	9.25	9.25	9.25	9.25	10,862
2019-08-22	9.25	9.25	9.25	9.25	8,010
2019-08-21	9.25	9.25	9.25	9.25	0
2019-08-20	9.25	9.25	9.25	9.25	0
2019-08-19	9.50	9.50	9.25	9.25	1,831
2019-08-16	10.00	10.00	9.50	9.50	125,000
2019-08-15	10.00	10.00	9.00	10.00	25,000
2019-08-14	10.00	10.00	10.00	10.00	0
2019-08-13	10.00	10.00	10.00	10.00	6,588
2019-08-12	10.00	10.00	10.00	10.00	0
2019-08-09	10.00	10.00	10.00	10.00	74,026
2019-08-08	10.00	10.00	10.00	10.00	0
2019-08-07	10.50	10.50	10.00	10.00	0
2019-08-06	10.50	10.50	10.50	10.50	19,941
2019-08-05	11.00	11.00	10.50	10.50	118,848
2019-08-02	11.00	11.00	11.00	11.00	22,600
2019-08-01	11.50	11.50	11.00	11.00	29,000
2019-07-31	11.50	11.50	11.50	11.50	42,530
2019-07-30	11.50	11.50	11.50	11.50	15,625
2019-07-29	11.50	11.50	11.50	11.50	33,700
2019-07-26	11.75	11.75	11.50	11.50	122,527
2019-07-25	11.00	11.75	11.00	11.75	493,693
2019-07-24	10.50	10.75	10.50	10.75	50,000
2019-07-23	10.50	10.50	10.50	10.50	36,689
2019-07-22	10.50	10.50	10.50	10.50	31,144
2019-07-19	10.50	10.50	10.50	10.50	35,373
2019-07-18	10.50	10.50	10.50	10.50	619
2019-07-17	10.50	10.50	10.50	10.50	21,887
2019-07-16	10.50	10.50	10.50	10.50	114,859
2019-07-15	10.75	10.75	10.50	10.50	7,050
2019-07-12	10.50	10.75	10.50	10.75	84,537
2019-07-11	11.25	11.25	10.50	10.50	97,958
2019-07-10	11.00	11.25	11.00	11.25	125,973
2019-07-09	12.75	12.75	10.50	10.75	111,848
2019-07-08	12.75	12.75	12.75	12.75	22,471
2019-07-05	13.25	13.25	12.75	12.75	173,506
2019-07-04	7.25	19.50	7.25	13.25	1,809,740
2019-07-03	6.75	6.75	6.75	6.75	0
2019-07-02	6.75	6.75	6.75	6.75	0
2019-07-01	6.60	6.75	6.60	6.75	401,000
2019-06-28	6.50	6.60	6.20	6.60	37,242
2019-06-27	6.45	6.60	6.45	6.60	11,205
2019-06-26	6.35	6.45	6.35	6.45	117,304
2019-06-25	6.35	6.35	6.35	6.35	28,352
2019-06-24	6.35	6.35	6.35	6.35	0
2019-06-21	6.35	6.35	6.35	6.35	165,033
2019-06-20	6.35	6.35	6.35	6.35	125,000
2019-06-19	6.35	6.35	6.35	6.35	105,381
2019-06-18	6.35	6.35	6.35	6.35	62,017
2019-06-17	6.35	6.35	6.35	6.35	0
2019-06-14	6.35	6.35	6.35	6.35	125,000
2019-06-13	6.35	6.35	6.35	6.35	7,692
2019-06-12	6.35	6.35	6.35	6.35	8,847
2019-06-11	6.35	6.35	6.35	6.35	7,551
2019-06-10	6.35	6.35	6.35	6.35	0
2019-06-07	6.25	6.35	6.25	6.35	31,001
2019-06-06	6.25	6.25	6.25	6.25	7,763
2019-06-05	6.25	6.25	6.25	6.25	0
2019-06-04	6.25	6.25	6.25	6.25	0
2019-06-03	6.25	6.25	6.25	6.25	11,667
2019-05-31	6.13	6.25	6.13	6.13	74,643
2019-05-30	5.75	6.13	5.75	6.13	126,767
2019-05-29	5.75	5.75	5.75	5.75	125
2019-05-28	5.75	5.75	5.75	5.75	7,208
2019-05-24	5.75	5.75	5.75	5.75	21,633
2019-05-23	6.00	6.00	5.75	5.75	14,912
2019-05-22	6.00	6.00	6.00	6.00	0
2019-05-21	6.00	6.00	6.00	6.00	15,460
2019-05-20	6.50	6.50	6.00	6.00	13,452
2019-05-17	5.13	6.63	5.13	6.50	190,962
2019-05-16	4.93	5.13	4.93	5.13	157,641
2019-05-15	4.93	4.93	4.93	4.93	20,000
2019-05-14	4.93	4.93	4.93	4.93	0
2019-05-13	4.93	4.93	4.93	4.93	0
2019-05-10	4.93	4.93	4.93	4.93	0
2019-05-09	4.93	4.93	4.93	4.93	0
2019-05-08	5.25	5.25	4.93	4.93	10,000
2019-05-07	5.25	5.25	5.25	5.25	38,039
2019-05-03	5.25	5.25	5.25	5.25	0

Share	Price	Change
Ondine Biomed (OBI)	6.50	26.83%
Fletcher King (FLK)	43.50	24.29%
Angle (AGL)	17.00	23.64%
Ceps (CEPS)	21.50	22.86%
Gunsynd (GUN)	0.155	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-41.38%
Indus Gas (INDI)	8.70	-27.5%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Beacon Energy. (BCE)	0.0575	270,362,708
Tower Resources (TRP)	0.0215	146,887,308
Baron Oil (BOIL)	0.0675	140,630,188
Supply@me Cap (SYME)	0.028	132,113,357
Red Rock Resources (RRR)	0.0525	124,453,117