MNO.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-11-18	12.50	12.50	12.50	12.50	60,495
2021-11-17	13.25	13.00	13.00	12.50	196,573
2021-11-16	13.25	13.25	13.25	13.25	160,000
2021-11-15	13.25	13.25	13.25	13.25	284,439
2021-11-12	13.00	13.35	13.35	13.25	125,236
2021-11-11	13.00	13.00	12.50	13.00	269,422
2021-11-10	12.75	13.00	12.75	13.00	596,475
2021-11-09	13.00	13.00	12.75	12.75	295,703
2021-11-08	13.00	13.00	13.00	13.00	82,436
2021-11-05	13.00	12.90	12.90	13.00	37,787
2021-11-04	13.00	13.00	13.00	13.00	77,687
2021-11-03	13.00	13.00	13.00	13.00	18,522
2021-11-02	13.00	13.00	13.00	13.00	149,668
2021-11-01	13.00	13.00	12.75	13.00	348,125
2021-10-29	13.25	13.25	13.00	13.00	37,707
2021-10-28	13.25	13.25	13.25	13.25	257,181
2021-10-27	13.25	13.25	13.25	13.25	19,500
2021-10-26	13.25	13.25	13.25	13.25	53,322
2021-10-25	13.75	13.50	13.50	13.25	548,126
2021-10-22	13.75	13.75	13.75	13.75	461,589
2021-10-21	13.88	13.88	13.75	13.75	174,390
2021-10-20	13.88	13.88	13.88	13.88	18,228
2021-10-19	13.88	13.88	13.88	13.88	22,708
2021-10-18	13.88	13.88	13.88	13.88	16,508
2021-10-15	13.88	13.88	13.25	13.88	117,150
2021-10-14	13.63	13.88	13.63	13.88	18,953
2021-10-13	13.63	13.63	13.63	13.63	168,219
2021-10-12	14.25	13.65	13.65	13.63	240,936
2021-10-11	14.25	14.25	14.25	14.25	53,655
2021-10-08	14.25	14.25	14.25	14.25	96,022
2021-10-07	14.25	14.00	14.00	14.00	352,259
2021-10-06	14.25	14.25	13.50	14.25	31,776
2021-10-05	14.25	14.25	14.25	14.25	144,009
2021-10-04	14.25	14.25	14.25	14.25	66,981
2021-10-01	14.75	14.75	14.25	14.25	266,508
2021-09-30	14.88	14.88	14.88	14.88	62,265
2021-09-29	14.25	14.88	13.50	14.88	328,413
2021-09-28	14.25	14.25	13.50	14.25	39,542
2021-09-27	13.75	14.25	13.75	14.25	355,271
2021-09-24	13.25	13.50	13.25	13.50	238,765
2021-09-23	13.25	13.25	13.25	13.25	20,304
2021-09-22	13.25	13.25	13.25	13.25	1,333
2021-09-21	13.25	13.25	13.25	13.25	19,449
2021-09-20	14.25	14.25	13.25	13.25	211,741
2021-09-17	14.75	14.75	14.25	14.25	53,790
2021-09-16	14.75	14.75	14.75	14.75	5,054
2021-09-15	14.75	14.75	14.00	14.75	8,367
2021-09-14	14.75	14.75	14.00	14.75	7,979
2021-09-13	14.50	14.10	14.10	14.75	80,720
2021-09-10	14.50	14.50	14.00	14.50	8,318
2021-09-09	14.50	14.50	14.00	14.50	34,558
2021-09-08	15.25	15.25	14.50	14.50	146,198
2021-09-07	14.00	15.25	14.50	15.00	371,901
2021-09-06	13.00	13.50	12.50	13.50	295,232
2021-09-03	12.50	13.00	12.00	13.00	149,292
2021-09-02	12.38	12.50	11.75	12.50	4,017
2021-09-01	12.38	12.38	11.75	12.38	20,962
2021-08-31	12.38	12.38	11.75	12.38	41,383
2021-08-30	12.38	12.38	12.38	12.38	0
2021-08-27	12.38	12.38	11.75	12.38	897
2021-08-26	12.38	12.38	11.75	12.38	16,445
2021-08-25	12.25	11.70	11.70	12.25	148,551
2021-08-24	12.25	12.25	11.50	12.00	61,408
2021-08-23	12.25	12.25	11.50	12.00	993
2021-08-20	12.25	12.25	11.50	12.00	34,938
2021-08-19	12.25	11.70	11.70	12.00	16,107
2021-08-18	12.25	12.25	11.50	12.00	16,232
2021-08-17	12.50	12.50	12.00	12.00	73,216
2021-08-16	12.50	12.50	12.00	12.50	41,410
2021-08-13	12.50	12.50	12.00	12.50	18,064
2021-08-12	12.50	12.50	12.00	12.50	27,214
2021-08-11	12.50	12.50	12.00	12.50	8,927
2021-08-10	12.25	12.50	11.50	12.50	6,256
2021-08-09	12.25	12.25	11.50	12.25	80,950
2021-08-06	12.25	12.25	11.50	12.25	13,047
2021-08-05	11.35	12.25	11.35	12.25	232,355
2021-08-04	11.50	11.50	11.00	11.50	26,591
2021-08-03	11.75	11.75	11.50	11.50	100,100
2021-08-02	11.75	11.75	11.50	11.75	117,973
2021-07-30	11.75	11.75	11.50	11.75	152,325
2021-07-29	11.75	11.75	11.50	11.75	3,842
2021-07-28	11.75	11.75	11.50	11.75	3,455
2021-07-27	11.75	11.75	11.50	11.75	50,501
2021-07-26	11.50	11.75	11.00	11.75	872
2021-07-23	11.25	11.75	11.00	11.75	401,676
2021-07-22	11.00	11.50	11.25	11.25	115,166
2021-07-21	11.25	11.50	11.50	11.50	55,364
2021-07-20	11.25	11.25	10.50	11.25	577,732
2021-07-19	11.50	11.50	11.00	11.25	33,128
2021-07-16	11.50	11.50	11.00	11.50	1,517
2021-07-15	11.50	11.50	11.50	11.50	38,072
2021-07-14	12.25	12.25	11.63	11.63	54,437
2021-07-13	12.50	12.50	12.25	12.25	97,843
2021-07-12	12.50	12.50	12.50	12.50	50,377
2021-07-09	12.50	12.50	12.50	12.50	2,786
2021-07-08	12.65	12.65	12.50	12.50	17,100
2021-07-07	12.65	12.65	12.65	12.65	51,472
2021-07-06	12.65	12.65	12.65	12.65	66,084
2021-07-05	12.65	12.65	12.65	12.65	15,216
2021-07-02	12.65	12.65	12.65	12.65	8,427
2021-07-01	12.65	12.65	12.65	12.65	67,010
2021-06-30	12.65	12.65	12.65	12.65	64,068
2021-06-29	12.65	12.65	12.65	12.65	77,886
2021-06-28	12.35	12.35	12.35	12.65	42,215
2021-06-25	12.25	12.75	12.25	12.65	263,980
2021-06-24	13.13	13.13	11.75	12.25	633,335
2021-06-23	13.75	13.20	13.20	13.20	634,670
2021-06-22	13.13	13.13	13.13	13.13	0
2021-06-21	13.13	13.13	13.13	13.13	400
2021-06-18	13.13	13.13	13.13	13.13	14,100
2021-06-17	13.13	13.13	13.13	13.13	21,332
2021-06-16	13.13	13.13	13.13	13.13	14,619
2021-06-15	13.00	13.13	13.00	13.13	54,069
2021-06-14	13.00	13.00	13.00	13.00	7,410
2021-06-11	13.00	13.00	13.00	13.00	5,419
2021-06-10	13.00	13.00	13.00	13.00	124,574
2021-06-09	12.50	13.00	12.50	13.00	126,794
2021-06-08	12.50	13.10	13.10	12.50	153,957
2021-06-07	12.50	12.50	12.50	12.50	53,336
2021-06-04	12.50	13.15	12.50	12.50	196,176
2021-06-03	13.00	12.50	12.50	12.50	1,030,865
2021-06-02	13.00	12.35	12.35	13.00	61,183
2021-06-01	14.25	14.25	12.75	13.00	501,533
2021-05-28	14.25	14.25	14.25	14.25	32,284
2021-05-27	14.25	14.25	14.25	14.25	10,419
2021-05-26	14.25	14.25	14.25	14.25	136,780
2021-05-25	14.25	14.25	14.25	14.25	214,427
2021-05-24	14.25	14.25	14.25	14.25	88,361
2021-05-21	14.25	14.25	14.25	14.25	176,415
2021-05-20	14.25	14.25	14.25	14.25	1,229
2021-05-19	14.25	14.25	14.25	14.25	66,297
2021-05-18	14.75	14.75	14.25	14.25	88,069
2021-05-17	14.75	14.75	14.75	14.75	5,789
2021-05-14	14.75	14.75	14.75	14.75	20,300
2021-05-13	14.25	14.75	14.25	14.75	98,796
2021-05-12	14.25	14.25	14.25	14.25	4,243
2021-05-11	14.25	14.25	14.25	14.25	18,812
2021-05-10	14.50	14.50	14.50	14.50	48,933
2021-05-07	14.50	15.25	15.25	14.50	100,699
2021-05-06	14.50	14.50	14.50	14.50	99,403
2021-05-05	15.25	15.50	14.00	14.50	244,815
2021-05-04	15.25	15.50	15.50	15.50	92,686
2021-04-30	15.50	15.50	15.50	15.50	38,653
2021-04-29	15.50	16.00	16.00	15.50	56,159
2021-04-28	15.50	15.50	15.50	15.50	273,164
2021-04-27	15.50	15.50	15.50	15.50	56,121
2021-04-26	15.75	15.75	15.50	15.50	35,910
2021-04-23	15.65	16.25	15.65	15.75	92,351
2021-04-22	16.50	16.50	16.50	16.50	184,300
2021-04-21	16.50	16.50	16.50	16.50	178,250
2021-04-20	16.50	16.50	16.50	16.50	108,982
2021-04-19	17.50	17.50	16.50	16.50	463,857
2021-04-16	18.00	18.00	17.50	18.00	177,421
2021-04-15	16.75	18.50	16.70	18.00	595,104
2021-04-14	16.50	16.75	16.50	16.50	136,670
2021-04-13	16.50	16.50	16.00	16.50	15,205
2021-04-12	15.75	16.70	15.50	16.70	382,949
2021-04-09	16.70	16.70	16.00	16.15	52,256
2021-04-08	16.00	16.10	15.50	16.10	183,148
2021-04-07	15.75	15.75	15.50	15.75	65,916
2021-04-06	16.50	16.50	16.50	15.75	56,627
2021-04-01	16.25	16.25	15.75	15.75	157,907
2021-03-31	17.40	17.40	16.50	16.50	215,101
2021-03-30	16.50	16.50	16.50	16.50	72,723
2021-03-29	16.25	16.50	15.50	16.50	102,096
2021-03-26	16.50	16.50	16.00	16.25	66,607
2021-03-25	16.50	16.80	16.00	16.00	209,903
2021-03-24	17.00	17.00	16.50	16.50	274,858
2021-03-23	16.00	15.50	15.50	15.50	557,056
2021-03-22	14.90	16.00	14.90	16.00	197,471
2021-03-19	15.00	14.90	14.90	14.90	102,976
2021-03-18	14.90	14.90	14.90	15.00	81,124
2021-03-17	14.90	15.00	14.50	15.00	75,829
2021-03-16	14.90	15.50	14.90	15.30	163,554
2021-03-15	15.00	15.20	15.20	15.20	243,240
2021-03-12	14.30	15.50	14.30	15.00	82,692
2021-03-11	14.75	15.00	15.00	15.00	131,775
2021-03-10	14.00	15.00	14.00	14.75	162,956
2021-03-09	14.75	15.50	14.50	14.50	341,940
2021-03-08	15.40	15.40	15.40	14.75	289,023
2021-03-05	14.25	14.75	14.25	14.60	503,115
2021-03-04	13.50	14.25	13.00	13.00	4,259,902
2021-03-03	13.75	13.75	13.00	13.50	326,490
2021-03-02	14.25	14.25	13.50	14.25	95,787
2021-03-01	14.25	14.25	14.25	14.25	76,586
2021-02-26	14.00	14.25	13.70	14.25	211,192
2021-02-25	14.25	15.00	15.00	15.00	82,766
2021-02-24	14.75	14.50	14.20	14.25	111,052
2021-02-23	14.75	15.00	14.75	15.00	187,881
2021-02-22	15.50	14.90	14.90	14.90	199,191
2021-02-19	15.00	15.50	15.50	15.00	717,877
2021-02-18	15.25	16.10	15.00	15.00	124,309
2021-02-17	15.10	15.50	15.10	15.10	111,256
2021-02-16	15.50	15.50	15.00	15.50	139,120
2021-02-15	15.75	15.75	15.50	15.50	214,114
2021-02-12	15.75	16.50	16.50	15.75	97,826
2021-02-11	16.25	16.50	15.25	15.75	347,800
2021-02-10	16.25	16.80	15.50	16.25	83,508
2021-02-09	16.50	17.00	16.00	16.00	145,242
2021-02-08	16.50	17.00	16.50	16.50	140,960
2021-02-05	16.00	17.00	16.00	16.80	382,781
2021-02-04	17.00	17.00	16.00	16.80	191,617
2021-02-03	16.50	17.00	17.00	16.50	158,913
2021-02-02	16.50	17.00	16.80	16.80	137,467
2021-02-01	17.00	17.00	16.50	16.50	172,621
2021-01-29	16.25	17.00	16.50	17.00	168,442
2021-01-28	17.50	18.00	16.00	16.60	354,657
2021-01-27	17.50	16.60	16.60	17.50	332,612
2021-01-26	17.50	17.50	17.50	17.50	145,733
2021-01-25	16.50	17.00	16.50	17.00	119,453
2021-01-22	17.00	17.00	16.50	16.50	78,646
2021-01-21	17.50	17.90	17.40	17.00	378,086
2021-01-20	16.00	18.25	16.00	18.25	607,977
2021-01-19	15.25	15.50	15.25	15.50	83,089
2021-01-18	14.50	15.25	14.00	15.25	95,201
2021-01-15	16.00	16.00	14.50	14.50	189,511
2021-01-14	14.75	16.00	16.00	15.50	437,714
2021-01-13	13.00	16.00	14.75	16.00	928,035
2021-01-12	12.75	12.75	12.75	12.75	71,348
2021-01-11	12.75	12.75	12.75	12.75	157,360
2021-01-08	13.40	13.40	13.40	12.75	292,054
2021-01-07	13.50	13.50	12.75	12.75	151,971
2021-01-06	13.50	13.30	13.30	13.50	91,697
2021-01-05	14.00	14.00	13.25	13.50	71,029
2021-01-04	13.75	13.50	13.50	13.50	115,074
2020-12-31	14.00	14.00	14.00	13.75	81,562
2020-12-30	13.75	14.00	14.00	13.75	174,424
2020-12-29	13.75	13.60	13.60	13.60	118,956
2020-12-24	13.75	14.00	14.00	13.75	238,319
2020-12-23	13.75	13.75	13.75	13.75	66,121
2020-12-22	14.50	14.50	13.50	13.75	213,526
2020-12-21	14.75	14.60	14.60	14.50	99,837
2020-12-18	15.50	15.50	14.50	14.50	402,874
2020-12-17	14.75	15.80	15.50	15.50	651,197
2020-12-16	14.25	15.40	14.50	14.75	610,283
2020-12-15	16.00	15.40	13.25	13.25	681,585
2020-12-14	16.75	17.70	16.40	16.40	210,179
2020-12-11	18.00	18.00	16.60	16.75	168,261
2020-12-10	16.75	18.00	16.75	18.00	257,635
2020-12-09	15.50	17.00	16.50	17.00	666,885
2020-12-08	15.00	15.50	14.50	15.50	614,261
2020-12-07	12.25	14.50	12.25	14.50	388,531
2020-12-04	11.75	13.00	13.00	13.00	360,162
2020-12-03	11.75	12.50	12.10	12.50	326,901
2020-12-02	11.25	11.50	11.50	11.50	151,034
2020-12-01	10.50	11.25	10.50	11.25	271,858
2020-11-30	11.00	11.00	11.00	10.50	139,698
2020-11-27	10.50	11.00	11.00	11.00	80,953
2020-11-26	10.50	10.50	10.50	10.50	98,914
2020-11-25	9.75	10.50	9.75	10.50	435,130
2020-11-24	9.50	9.50	9.50	9.50	145,235
2020-11-23	9.75	10.00	10.00	10.00	130,859
2020-11-20	9.75	9.75	9.75	9.75	14,930
2020-11-19	9.75	9.75	9.75	9.75	128,931
2020-11-18	9.75	9.75	9.75	9.75	127,494
2020-11-17	9.75	9.75	9.75	9.75	46,058
2020-11-16	10.00	10.50	10.50	10.50	220,965
2020-11-13	9.50	10.00	9.00	10.00	111,192
2020-11-12	9.50	9.50	9.50	9.50	19,429
2020-11-11	9.50	9.50	9.50	9.50	22,709
2020-11-10	9.50	9.50	9.50	9.50	41,187
2020-11-09	9.50	9.50	9.50	9.50	50,946
2020-11-06	10.00	10.00	9.25	9.50	164,966
2020-11-05	10.00	10.00	10.00	10.00	16,019
2020-11-04	10.25	10.25	9.50	10.00	17,106
2020-11-03	10.00	10.00	10.00	10.00	60,198
2020-11-02	10.00	10.00	10.00	10.00	6,574
2020-10-30	10.25	10.25	9.50	10.00	11,864
2020-10-29	10.25	10.25	9.50	10.00	25,556
2020-10-28	10.25	10.25	9.50	10.00	35,809
2020-10-27	10.25	10.25	10.00	10.00	40,887
2020-10-26	10.50	11.20	10.25	10.25	452,328
2020-10-23	10.75	10.75	10.75	10.75	27,214
2020-10-22	11.00	11.00	10.75	10.75	15,586
2020-10-21	11.00	11.00	11.00	11.00	20,807
2020-10-20	11.50	11.50	11.00	11.00	64,376
2020-10-16	11.00	11.50	11.00	11.50	69,153
2020-10-15	11.50	11.50	11.50	11.50	8,243
2020-10-14	11.50	11.50	11.50	11.50	19,793
2020-10-13	11.50	11.50	11.50	11.50	131,707
2020-10-12	11.50	11.50	11.50	11.50	137,428
2020-10-09	10.50	11.25	10.00	11.25	590,560
2020-10-08	10.00	10.50	10.00	10.50	69,664
2020-10-07	10.00	10.00	10.00	10.00	4,876
2020-10-06	10.00	10.00	10.00	10.00	124,947
2020-10-05	10.00	10.00	9.50	10.00	99,534
2020-10-02	10.00	10.00	10.00	10.00	125,982
2020-10-01	10.00	10.00	10.00	10.00	34,717
2020-09-30	10.00	10.00	10.00	10.00	59,761
2020-09-29	10.00	10.00	10.00	10.00	8,159
2020-09-28	10.00	10.00	9.50	10.00	76,197
2020-09-25	10.00	10.00	10.00	10.00	45,051
2020-09-24	11.00	11.00	9.75	10.00	560,875
2020-09-23	9.00	11.25	9.00	11.00	4,376,762
2020-09-22	9.00	9.00	9.00	9.00	137,308
2020-09-21	9.75	9.75	9.00	9.00	442,008
2020-09-18	9.75	9.75	9.75	9.75	345,350
2020-09-17	9.50	9.75	9.50	9.75	22,242
2020-09-16	9.50	9.50	9.50	9.50	59,111
2020-09-15	9.50	9.50	9.50	9.50	51,784
2020-09-14	9.50	9.75	9.50	9.50	214,571
2020-09-11	9.00	9.00	9.00	9.00	124,897
2020-09-10	9.00	9.00	9.00	9.00	97,077
2020-09-09	9.25	9.25	9.00	9.00	62,405
2020-09-08	9.90	9.90	9.25	9.25	133,137
2020-09-07	9.90	9.90	9.90	9.90	11,425
2020-09-04	9.90	9.90	9.90	9.90	46,864
2020-09-03	10.50	10.50	9.90	9.90	77,548
2020-09-02	10.50	10.50	10.50	10.50	116,369
2020-09-01	10.75	10.75	10.50	10.50	136,411
2020-08-28	10.50	10.75	10.50	10.75	97,098
2020-08-27	10.50	10.75	10.50	10.75	89,119
2020-08-26	11.00	11.00	10.50	11.00	29,945
2020-08-25	11.00	11.30	11.30	11.00	38,749
2020-08-24	10.50	11.50	10.00	11.00	313,653
2020-08-21	10.50	10.50	10.00	10.50	137,853
2020-08-20	10.50	11.00	10.00	10.50	673,047
2020-08-19	9.50	9.50	9.00	9.50	221,800
2020-08-18	9.50	9.50	9.00	9.50	182,801
2020-08-17	9.50	9.50	9.00	9.50	251,526
2020-08-14	9.50	9.50	9.00	9.50	118,855
2020-08-13	10.60	10.60	9.25	9.50	463,174
2020-08-12	11.50	11.50	10.50	10.60	399,771
2020-08-11	11.50	11.50	11.50	11.50	44,110
2020-08-10	11.40	11.50	11.40	11.50	142,871
2020-08-07	12.25	12.25	11.40	11.40	301,731
2020-08-06	11.65	12.00	12.00	12.25	2,393,315
2020-08-05	9.50	11.65	9.50	11.65	2,360,972
2020-08-04	6.50	9.35	6.00	9.35	1,523,694
2020-08-03	6.25	6.25	6.25	6.25	80,692
2020-07-31	6.50	6.50	6.25	6.25	188,664
2020-07-30	6.85	6.85	6.75	6.85	184,130
2020-07-29	7.65	7.65	6.75	6.85	779,542
2020-07-28	7.65	7.65	7.65	7.65	48,979
2020-07-27	7.25	8.25	7.25	7.65	685,007
2020-07-24	6.75	7.00	6.50	7.00	306,242
2020-07-23	7.05	7.05	6.65	6.75	580,439
2020-07-22	7.75	7.75	7.15	7.15	1,000,794
2020-07-21	8.15	8.15	8.00	8.00	191,900
2020-07-20	7.90	8.60	7.90	7.90	596,069
2020-07-17	7.50	7.90	7.40	7.90	387,742
2020-07-16	6.20	8.35	6.20	7.50	1,933,575
2020-07-15	6.30	6.30	6.20	6.20	170,690
2020-07-14	6.75	6.75	6.30	6.30	292,738
2020-07-13	6.80	6.80	6.75	6.75	550,099
2020-07-10	6.00	7.50	6.00	6.80	2,062,575
2020-07-09	4.85	6.35	4.85	6.00	976,971
2020-07-08	5.35	5.00	4.85	4.85	950,945
2020-07-07	5.35	5.45	5.25	5.35	957,277
2020-07-06	3.35	6.65	3.35	5.60	5,811,198
2020-07-03	3.65	3.65	3.35	3.35	777,182
2020-07-02	3.90	3.90	3.65	3.65	226,663
2020-07-01	3.85	3.85	3.85	3.85	71,107
2020-06-30	4.35	4.35	3.80	4.35	1,120,071
2020-06-29	3.75	4.75	3.75	3.75	1,984,036
2020-06-26	3.75	3.75	3.75	3.75	114,028
2020-06-25	3.70	3.75	3.70	3.60	202,043
2020-06-24	3.25	3.60	3.25	3.25	312,373
2020-06-23	3.25	3.25	3.00	3.25	153,736
2020-06-22	3.05	3.25	3.05	3.25	393,358
2020-06-19	2.55	3.45	2.55	2.35	1,512,213
2020-06-18	2.60	2.60	2.35	2.35	747,151
2020-06-17	2.35	2.85	2.35	2.00	1,189,059
2020-06-16	2.00	2.00	2.00	2.00	150,120
2020-06-15	2.00	2.00	2.00	2.00	90,953
2020-06-12	2.00	2.00	2.00	2.00	0
2020-06-11	2.00	2.00	2.00	2.00	25,000
2020-06-10	2.05	2.05	2.05	2.05	0
2020-06-09	2.05	2.05	2.05	2.05	0
2020-06-08	2.05	2.05	2.05	2.05	20,651
2020-06-05	1.80	2.05	1.80	2.05	238,067
2020-06-04	1.80	1.80	1.80	1.80	1,010,239
2020-06-03	1.80	1.80	1.80	1.80	13,400
2020-06-02	1.80	1.80	1.80	1.80	0
2020-06-01	1.80	1.80	1.80	1.80	0
2020-05-29	1.80	1.80	1.80	1.80	0
2020-05-28	1.80	1.80	1.80	1.80	6,147
2020-05-27	1.80	1.80	1.60	1.80	14,653
2020-05-26	1.90	1.90	1.80	1.80	49,775
2020-05-22	1.90	1.90	1.90	1.90	0
2020-05-21	1.90	1.90	1.80	1.90	2,401
2020-05-20	1.90	1.90	1.90	1.90	0
2020-05-19	1.90	1.90	1.90	1.90	229,113
2020-05-18	1.90	1.90	1.80	1.90	94,783
2020-05-15	1.90	1.90	1.90	1.90	130,000
2020-05-14	1.90	1.90	1.90	1.90	0
2020-05-13	1.90	1.90	1.90	1.90	46,483
2020-05-12	1.90	1.90	1.90	1.90	0
2020-05-11	1.90	1.90	1.80	1.90	7,191
2020-05-07	1.90	1.90	1.90	1.90	26,000
2020-05-06	1.90	1.90	1.90	1.90	12,000
2020-05-05	1.90	1.90	1.90	1.90	234,847
2020-05-04	1.90	1.90	1.90	1.90	199,722
2020-05-01	1.90	1.90	1.90	1.90	82,086
2020-04-30	1.90	1.90	1.90	1.90	0
2020-04-29	2.25	2.25	1.80	1.90	195,000
2020-04-28	1.90	1.90	1.90	1.90	0
2020-04-27	2.15	2.15	1.90	1.90	655,501
2020-04-24	2.15	2.15	2.15	2.15	68,344
2020-04-23	2.25	2.25	2.25	2.25	0
2020-04-22	2.25	2.25	2.25	2.25	372,393
2020-04-21	2.35	2.35	2.25	2.25	602,122
2020-04-20	2.20	2.20	2.20	2.35	211,270
2020-04-17	1.75	1.75	1.75	1.75	0
2020-04-16	1.75	1.75	1.75	1.75	0
2020-04-15	1.75	1.75	1.75	1.75	0
2020-04-14	1.75	1.75	1.50	1.75	0
2020-04-09	1.75	1.75	1.75	1.75	0
2020-04-08	1.75	1.75	1.50	1.75	280,000
2020-04-07	1.75	1.75	1.50	1.75	132,333
2020-04-06	1.75	1.75	1.75	1.75	100,000
2020-04-03	1.75	1.75	1.50	1.75	0
2020-04-03	1.75	1.75	1.50	1.75	0
2020-04-02	1.75	1.75	1.75	1.75	441,085
2020-04-02	1.75	1.75	1.75	1.75	35,000
2020-04-01	1.75	1.75	1.75	1.75	40,071
2020-04-01	1.75	1.75	1.75	1.75	40,071
2020-03-31	1.75	1.75	1.75	1.75	0
2020-03-30	1.75	1.75	1.75	1.75	0
2020-03-27	1.75	1.75	1.75	1.75	0
2020-03-26	1.75	1.75	1.75	1.75	0
2020-03-25	1.75	1.75	1.50	1.75	10,000
2020-03-24	1.75	1.75	1.75	1.75	100,000
2020-03-23	1.75	1.75	1.50	1.75	54,285
2020-03-20	1.75	1.75	1.75	1.75	0
2020-03-19	1.75	1.75	1.75	1.75	0
2020-03-18	1.75	1.75	1.75	1.75	140,000
2020-03-17	1.75	1.75	1.75	1.75	119,949
2020-03-16	2.00	2.00	1.75	2.00	150,000
2020-03-13	2.00	2.00	2.00	2.00	117,566
2020-03-12	2.00	2.00	2.00	2.15	121,770
2020-03-11	2.15	2.15	2.15	2.15	0
2020-03-10	2.15	2.15	2.15	2.15	0
2020-03-09	2.20	2.20	2.15	2.30	230,290
2020-03-06	2.30	2.30	2.30	2.30	129,341
2020-03-05	2.30	2.30	2.30	2.30	0
2020-03-04	2.30	2.30	2.30	2.30	22,223
2020-03-03	2.13	2.30	2.13	2.13	45,947
2020-03-02	2.13	2.13	2.13	2.13	2,154,201
2020-02-28	2.13	2.13	2.13	2.15	697,052
2020-02-27	2.15	2.15	2.15	2.15	625,000
2020-02-26	2.15	2.15	2.15	2.15	450,000
2020-02-25	2.15	2.15	2.15	2.15	109,170
2020-02-24	2.15	2.15	2.15	2.13	0
2020-02-21	2.10	2.10	2.10	2.13	25,000
2020-02-20	2.10	2.10	2.10	2.10	159,359
2020-02-19	2.45	2.45	1.75	2.10	1,667,108
2020-02-18	2.45	2.45	2.45	2.45	0
2020-02-17	2.45	2.45	2.45	2.45	22,197
2020-02-14	2.45	2.45	2.45	2.45	100,800
2020-02-13	2.45	2.45	2.45	2.45	0
2020-02-12	2.45	2.45	2.45	2.45	0
2020-02-11	2.40	2.45	2.40	2.45	573,695
2020-02-10	2.45	2.45	2.10	2.40	672,308
2020-02-07	2.45	2.45	2.45	2.45	2,000
2020-02-06	2.45	2.45	2.45	2.45	56,330
2020-02-05	2.50	2.50	2.45	2.45	265,686
2020-02-04	2.55	2.55	2.50	2.50	207,249
2020-02-03	2.55	2.55	2.55	2.55	322,656
2020-01-31	2.55	2.55	2.55	2.55	54,408
2020-01-30	2.55	2.55	2.55	2.55	15,514
2020-01-29	2.60	2.60	2.55	2.55	91,023
2020-01-28	2.60	2.60	2.60	2.60	100,000
2020-01-27	2.60	2.60	2.60	2.60	111,464
2020-01-24	2.60	2.60	2.60	2.60	7,267
2020-01-23	2.60	2.60	2.60	2.60	0
2020-01-22	2.60	2.60	2.60	2.60	69,429
2020-01-21	2.60	2.60	2.60	2.60	103,396
2020-01-20	2.60	2.60	2.60	2.60	144,923
2020-01-17	2.60	2.65	2.60	2.60	248,906
2020-01-16	3.20	3.30	2.55	2.60	3,142,583
2020-01-15	2.60	3.45	2.40	3.20	2,628,131
2020-01-14	2.40	2.60	2.40	2.60	1,463,756
2020-01-13	2.25	2.40	2.10	2.40	1,424,418
2020-01-10	2.10	2.25	2.10	2.25	1,204,614
2020-01-09	2.15	2.20	2.10	2.10	714,189
2020-01-08	2.75	2.50	2.50	2.15	1,428,036
2020-01-07	3.30	3.30	2.65	2.75	2,955,860
2020-01-06	1.60	3.85	1.60	3.30	7,865,435
2020-01-03	1.60	1.60	1.60	1.60	1,071,870
2020-01-02	1.60	1.60	1.60	1.60	37,563
2019-12-31	1.60	1.60	1.60	1.60	36,882
2019-12-30	1.60	1.60	1.50	1.60	335,972
2019-12-27	1.60	1.60	1.50	1.60	0
2019-12-24	1.60	1.60	1.60	1.60	0
2019-12-23	1.60	1.60	1.60	1.60	0
2019-12-20	1.60	1.60	1.60	1.60	518,809
2019-12-19	1.55	1.60	1.55	1.60	486,921
2019-12-18	1.55	1.55	1.40	1.55	460,000
2019-12-17	1.55	1.55	1.55	1.55	300,000
2019-12-16	1.55	1.55	1.55	1.55	0
2019-12-13	1.55	1.55	1.55	1.55	344,000
2019-12-12	1.55	1.55	1.55	1.55	500,000
2019-12-11	1.55	1.55	1.55	1.55	0
2019-12-10	1.55	1.55	1.55	1.55	0
2019-12-09	1.55	1.55	1.40	1.55	0
2019-12-06	1.55	1.55	1.55	1.55	0
2019-12-05	1.50	1.55	1.50	1.50	480,000
2019-12-04	1.50	1.50	1.50	1.50	0
2019-12-03	1.50	1.50	1.50	1.50	0
2019-12-02	1.50	1.50	1.50	1.50	24,703
2019-11-29	1.45	1.50	1.45	1.50	1,144,824
2019-11-28	1.40	1.40	1.30	1.40	1,039,599
2019-11-27	1.35	1.40	1.35	1.40	570,108
2019-11-26	1.35	1.35	1.35	1.35	0
2019-11-25	1.35	1.35	1.35	1.35	73,699
2019-11-22	1.35	1.35	1.35	1.35	33,647
2019-11-21	1.35	1.35	1.35	1.35	3,453
2019-11-20	1.35	1.35	1.35	1.35	0
2019-11-19	1.35	1.35	1.35	1.35	611,984
2019-11-18	1.35	1.35	1.35	1.35	150,100
2019-11-15	1.35	1.35	1.35	1.35	113,700
2019-11-14	1.35	1.35	1.35	1.35	1,000,000
2019-11-13	1.35	1.35	1.35	1.35	736,423
2019-11-12	1.35	1.35	1.35	1.35	5,750
2019-11-11	1.35	1.35	1.35	1.35	2,000,000
2019-11-08	1.35	1.35	1.30	1.35	56,374
2019-11-07	1.35	1.35	1.35	1.35	40,000
2019-11-06	1.30	1.35	1.35	1.35	2,111,087
2019-11-05	1.30	1.30	1.20	1.30	0
2019-11-04	1.30	1.30	1.30	1.30	5,108
2019-11-01	1.35	1.35	1.20	1.30	2,597,913
2019-10-31	1.35	1.35	1.25	1.25	343,295
2019-10-30	1.35	1.35	1.20	1.35	0
2019-10-29	1.25	1.25	1.25	1.25	577,802
2019-10-28	1.25	1.20	1.20	1.25	11,988
2019-10-25	1.15	1.55	1.15	1.25	6,757,838
2019-10-24	1.08	1.35	1.08	1.20	2,154,212
2019-10-23	1.08	1.08	1.08	1.08	700,000
2019-10-22	1.08	1.08	1.08	1.08	652,943
2019-10-21	1.08	1.08	1.08	1.08	0
2019-10-18	1.08	1.08	1.08	1.08	0
2019-10-17	1.13	1.13	1.08	1.08	260,930
2019-10-16	1.15	1.15	1.10	1.13	290,000
2019-10-15	1.10	1.15	1.10	1.15	300,025
2019-10-14	1.10	1.10	1.10	1.10	0
2019-10-11	1.10	1.10	1.10	1.10	90,000
2019-10-10	1.10	1.10	1.10	1.10	0
2019-10-09	1.10	1.10	1.10	1.10	36,828
2019-10-08	1.10	1.10	1.10	1.10	107,234
2019-10-07	1.10	1.10	1.10	1.10	0
2019-10-04	1.10	1.10	1.10	1.10	273,888
2019-10-03	1.15	1.15	1.10	1.10	122,144
2019-10-02	1.20	1.20	1.15	1.15	78,276
2019-10-01	1.20	1.20	1.20	1.20	2,250
2019-09-30	1.20	1.20	1.20	1.20	53,457
2019-09-27	1.25	1.25	1.20	1.20	14,360
2019-09-26	1.25	1.25	1.20	1.25	182,326
2019-09-25	1.45	1.45	1.25	1.25	995,364
2019-09-24	1.55	1.55	1.45	1.45	255,916
2019-09-23	1.65	2.05	1.55	1.55	2,580,955
2019-09-20	1.55	1.75	1.55	1.65	1,304,601
2019-09-19	1.70	1.70	1.55	1.55	457,222
2019-09-18	1.75	1.75	1.70	1.70	45,535
2019-09-17	1.75	1.75	1.75	1.75	21,154
2019-09-16	1.75	1.75	1.75	1.75	51,933
2019-09-13	1.90	1.90	1.75	1.75	654,822
2019-09-12	1.85	1.90	1.80	1.90	1,818
2019-09-11	1.85	1.90	1.85	1.90	174,468
2019-09-10	2.00	2.00	1.85	1.85	178,160
2019-09-09	2.00	2.00	2.00	2.00	100,000
2019-09-06	2.05	2.05	1.95	2.00	359,505
2019-09-05	2.05	2.05	2.05	2.05	129,124
2019-09-04	2.00	2.05	2.00	2.05	457,506
2019-09-03	2.00	2.00	2.00	2.00	72,710
2019-09-02	2.00	2.00	2.00	2.00	146,525
2019-08-30	2.10	2.10	2.00	2.00	212,669
2019-08-29	2.30	2.30	1.85	2.30	1,682,261
2019-08-28	2.40	2.40	2.25	2.30	314,857
2019-08-27	2.65	2.65	2.35	2.40	702,766
2019-08-23	2.10	3.05	2.10	2.10	5,783,316
2019-08-22	2.15	2.15	2.10	2.10	628,685
2019-08-21	2.30	2.30	2.15	2.15	863,331
2019-08-20	2.40	2.40	2.20	2.30	990,862
2019-08-19	1.90	2.70	1.90	2.40	2,577,240
2019-08-16	1.40	2.20	1.36	1.90	6,508,741
2019-08-15	1.60	1.60	1.40	1.40	840,861
2019-08-14	1.25	1.75	1.25	1.60	2,476,932
2019-08-13	1.25	1.25	1.15	1.25	653,340
2019-08-12	1.45	1.45	1.10	1.25	1,823,671
2019-08-09	1.45	1.45	1.45	1.45	0
2019-08-08	1.40	1.50	1.40	1.45	50,674
2019-08-07	1.55	1.55	1.40	1.40	558,019
2019-08-06	1.40	1.65	1.40	1.55	2,005,299
2019-08-05	1.40	1.40	1.40	1.40	9,062
2019-08-02	1.40	1.40	1.40	1.40	372,987
2019-08-01	1.40	1.40	1.40	1.40	0
2019-07-31	1.45	1.45	1.40	1.40	261,071
2019-07-30	1.45	1.45	1.45	1.45	211,200
2019-07-29	1.45	1.45	1.45	1.45	0
2019-07-26	1.45	1.45	1.45	1.45	64,119
2019-07-25	1.35	1.50	1.35	1.45	1,083,809
2019-07-24	1.10	1.55	1.10	1.35	4,655,428
2019-07-23	1.40	1.33	1.33	1.20	1,567,349
2019-07-22	1.55	1.55	1.30	1.40	2,566,075
2019-07-19	1.60	1.60	1.55	1.55	1,704,435
2019-07-18	1.80	1.95	1.55	1.60	10,828,616
2019-07-17	1.33	2.15	1.20	1.80	21,024,124
2019-07-16	1.15	1.38	1.15	1.33	1,567,748
2019-07-15	1.08	1.15	1.08	1.15	378,423
2019-07-12	1.05	1.08	1.03	1.03	1,310,591
2019-07-11	1.08	1.08	0.93	1.05	2,548,189
2019-07-10	1.13	1.13	1.08	1.08	0
2019-07-09	1.38	1.38	1.13	1.13	1,195,896
2019-07-08	1.38	1.38	1.38	1.38	209,000
2019-07-05	1.38	1.38	1.38	1.38	0
2019-07-04	1.38	1.38	1.38	1.38	0
2019-07-03	1.38	1.38	1.38	1.38	0
2019-07-02	1.38	1.38	1.38	1.38	0
2019-07-01	1.38	1.38	1.38	1.38	0
2019-06-28	1.38	1.38	1.38	1.38	252,961
2019-06-27	1.38	1.38	1.38	1.38	33,898
2019-06-26	1.55	1.55	1.20	1.38	391,357
2019-06-25	1.38	1.38	1.38	1.38	0
2019-06-24	1.38	1.38	1.38	1.38	0
2019-06-21	1.38	1.38	1.38	1.38	3,240
2019-06-20	1.38	1.38	1.38	1.38	0
2019-06-19	1.38	1.38	1.38	1.38	100,000
2019-06-18	1.38	1.38	1.38	1.38	0
2019-06-17	1.38	1.38	1.38	1.38	321,412
2019-06-14	1.38	1.38	1.38	1.38	0
2019-06-13	1.38	1.38	1.38	1.38	67,738
2019-06-12	1.38	1.38	1.38	1.38	422,890
2019-06-11	1.38	1.38	1.38	1.38	150,000
2019-06-10	1.40	1.40	1.38	1.38	368,599
2019-06-07	1.40	1.40	1.40	1.40	73,461
2019-06-06	1.30	1.40	1.30	1.40	422,000
2019-06-05	1.25	1.30	1.25	1.30	371,412
2019-06-04	1.25	1.25	1.25	1.25	38,461
2019-06-03	1.25	1.25	1.25	1.25	41,865
2019-05-31	1.28	1.28	1.23	1.28	339,341
2019-05-30	1.75	1.75	1.25	1.28	6,961,689
2019-05-29	1.75	1.75	1.75	1.75	63,166
2019-05-28	1.75	1.75	1.75	1.75	21,166
2019-05-24	1.75	1.75	1.75	1.75	0
2019-05-23	1.75	1.75	1.60	1.75	15,692
2019-05-22	1.75	1.75	1.75	1.75	70,000
2019-05-21	1.75	1.75	1.75	1.75	0
2019-05-20	1.75	1.75	1.75	1.75	0
2019-05-17	1.75	1.75	1.75	1.75	9,078
2019-05-16	1.75	1.75	1.75	1.75	5,555
2019-05-15	1.75	1.75	1.75	1.75	150,000
2019-05-14	1.75	1.75	1.75	1.75	0
2019-05-13	1.75	1.75	1.75	1.75	0
2019-05-10	1.85	1.85	1.75	1.75	125,000
2019-05-09	1.85	1.85	1.85	1.85	49,524
2019-05-08	1.85	1.85	1.85	1.85	35,970
2019-05-07	2.00	2.00	1.85	1.85	474,164

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131