MOGP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-03-15	0.32	0.33	0.31	0.32	42,336,533
2021-03-12	0.33	0.34	0.32	0.32	49,811,135
2021-03-11	0.36	0.37	0.34	0.34	126,581,291
2021-03-10	0.29	0.35	0.28	0.35	266,709,629
2021-03-09	0.30	0.30	0.28	0.28	106,388,162
2021-03-08	0.30	0.32	0.28	0.31	106,544,869
2021-03-05	0.30	0.31	0.29	0.30	217,397,693
2021-03-04	0.36	0.32	0.27	0.30	665,286,781
2021-03-03	0.45	0.36	0.31	0.33	678,044,532
2021-03-02	0.55	0.55	0.55	0.55	0
2021-03-01	0.55	0.55	0.55	0.55	0
2021-02-26	0.55	0.55	0.55	0.55	0
2021-02-25	0.55	0.55	0.55	0.55	0
2021-02-24	0.55	0.55	0.55	0.55	0
2021-02-23	0.55	0.55	0.55	0.55	0
2021-02-22	0.55	0.55	0.55	0.55	0
2021-02-19	0.55	0.55	0.55	0.55	0
2021-02-18	0.55	0.55	0.55	0.55	0
2021-02-17	0.55	0.55	0.55	0.55	0
2021-02-16	0.55	0.55	0.55	0.55	0
2021-02-15	0.55	0.55	0.55	0.55	0
2021-02-12	0.55	0.55	0.55	0.55	37,166
2021-02-11	0.53	0.58	0.53	0.55	0
2021-02-10	0.53	0.53	0.53	0.53	332,671
2021-02-09	0.53	0.53	0.50	0.53	706,733
2021-02-08	0.53	0.53	0.45	0.53	132,191
2021-02-05	0.53	0.53	0.53	0.53	0
2021-02-04	0.53	0.53	0.53	0.53	140,803
2021-02-03	0.53	0.53	0.53	0.53	3,100
2021-02-02	0.53	0.53	0.53	0.53	151,324
2021-02-01	0.53	0.53	0.45	0.53	0
2021-01-29	0.53	0.53	0.53	0.53	0
2021-01-28	0.53	0.53	0.53	0.53	0
2021-01-27	0.53	0.53	0.53	0.53	0
2021-01-26	0.53	0.53	0.53	0.53	165,385
2021-01-25	0.53	0.53	0.53	0.53	128,391
2021-01-22	0.53	0.53	0.53	0.53	38,858
2021-01-21	0.53	0.53	0.45	0.53	923,342
2021-01-20	0.53	0.53	0.53	0.53	411,255
2021-01-19	0.63	0.63	0.45	0.53	950,927
2021-01-18	0.60	0.60	0.50	0.60	32,771
2021-01-15	0.60	0.60	0.60	0.60	270,438
2021-01-14	0.60	0.60	0.60	0.60	0
2021-01-13	0.60	0.60	0.60	0.60	0
2021-01-12	0.60	0.60	0.60	0.60	0
2021-01-11	0.60	0.60	0.60	0.60	35,087
2021-01-08	0.60	0.60	0.60	0.60	219,497
2021-01-07	0.60	0.60	0.60	0.60	0
2021-01-06	0.55	0.60	0.55	0.60	315,834
2021-01-05	0.55	0.55	0.50	0.55	21,739
2021-01-04	0.53	0.55	0.53	0.55	203,421
2021-01-01	0.53	0.53	0.53	0.53	0
2020-12-31	0.53	0.53	0.53	0.53	71,357
2020-12-30	0.45	0.53	0.45	0.53	585,075
2020-12-29	0.45	0.45	0.40	0.45	406,122
2020-12-28	0.45	0.45	0.45	0.45	0
2020-12-25	0.45	0.45	0.45	0.45	0
2020-12-24	0.45	0.45	0.45	0.45	119,732
2020-12-23	0.45	0.45	0.45	0.45	0
2020-12-22	0.45	0.45	0.45	0.45	207,303
2020-12-21	0.53	0.53	0.43	0.45	801,105
2020-12-18	0.53	0.53	0.53	0.53	0
2020-12-17	0.53	0.53	0.45	0.53	0
2020-12-16	0.53	0.53	0.45	0.53	0
2020-12-15	0.53	0.53	0.45	0.53	0
2020-12-14	0.53	0.53	0.45	0.53	0
2020-12-11	0.53	0.53	0.45	0.53	367,819
2020-12-10	0.45	0.53	0.45	0.53	55,555
2020-12-09	0.45	0.45	0.45	0.45	0
2020-12-08	0.45	0.45	0.45	0.45	38,115
2020-12-07	0.45	0.45	0.45	0.45	94,200
2020-12-04	0.48	0.48	0.45	0.45	611,253
2020-12-03	0.50	0.53	0.53	0.48	105,792
2020-12-02	0.50	0.50	0.50	0.50	0
2020-12-01	0.50	0.50	0.50	0.50	20,000
2020-11-30	0.50	0.50	0.50	0.50	208,288
2020-11-27	0.50	0.50	0.50	0.50	0
2020-11-26	0.50	0.50	0.50	0.50	40,000
2020-11-25	0.55	0.55	0.50	0.50	363,768
2020-11-24	0.55	0.55	0.55	0.55	20,000
2020-11-23	0.55	0.55	0.55	0.55	313,863
2020-11-20	0.55	0.55	0.55	0.55	1,851
2020-11-19	0.55	0.55	0.55	0.55	0
2020-11-18	0.55	0.55	0.55	0.55	49,814
2020-11-17	0.55	0.55	0.55	0.55	254,792
2020-11-16	0.55	0.55	0.55	0.55	233,909
2020-11-13	0.55	0.55	0.50	0.55	1,325,000
2020-11-12	0.53	0.55	0.53	0.55	175,000
2020-11-11	0.50	0.53	0.50	0.53	637,942
2020-11-10	0.50	0.50	0.50	0.50	129,000
2020-11-09	0.48	0.48	0.48	0.48	1,294,820
2020-11-06	0.48	0.48	0.48	0.48	0
2020-11-05	0.48	0.48	0.48	0.48	200,064
2020-11-04	0.48	0.48	0.45	0.48	26,000
2020-11-03	0.48	0.48	0.48	0.48	0
2020-11-02	0.48	0.48	0.48	0.48	457,224
2020-10-30	0.48	0.48	0.45	0.48	1,700
2020-10-29	0.50	0.50	0.45	0.48	1,019,247
2020-10-28	0.50	0.50	0.45	0.50	420,824
2020-10-27	0.48	0.50	0.40	0.50	400,000
2020-10-26	0.48	0.48	0.40	0.48	1,019,040
2020-10-23	0.48	0.48	0.48	0.48	50,000
2020-10-22	0.48	0.48	0.48	0.48	0
2020-10-21	0.43	0.48	0.43	0.48	189,553
2020-10-20	0.45	0.45	0.35	0.43	0
2020-10-16	0.45	0.45	0.43	0.43	350,000
2020-10-15	0.45	0.45	0.45	0.45	0
2020-10-14	0.45	0.45	0.45	0.45	185,116
2020-10-13	0.45	0.45	0.45	0.45	79,538
2020-10-12	0.40	0.50	0.40	0.45	1,120,197
2020-10-09	0.55	0.55	0.35	0.40	9,761,377
2020-10-08	0.55	0.55	0.55	0.55	307,216
2020-10-07	0.55	0.55	0.55	0.55	49,000
2020-10-06	0.55	0.55	0.55	0.55	70,000
2020-10-05	0.55	0.55	0.50	0.55	243,264
2020-10-02	0.55	0.55	0.55	0.55	100,000
2020-10-01	0.55	0.55	0.55	0.55	0
2020-09-30	0.55	0.55	0.55	0.55	155,435
2020-09-29	0.55	0.55	0.55	0.55	411,110
2020-09-28	0.55	0.55	0.50	0.55	270,000
2020-09-25	0.55	0.55	0.55	0.55	343,797
2020-09-24	0.60	0.60	0.55	0.55	606,312
2020-09-23	0.60	0.60	0.60	0.60	7,166
2020-09-22	0.60	0.60	0.60	0.60	416,556
2020-09-21	0.68	0.68	0.48	0.55	3,105,960
2020-09-18	0.66	0.66	0.65	0.65	1,446,960
2020-09-17	0.63	0.66	0.63	0.66	390,300
2020-09-16	0.63	0.65	0.63	0.63	1,944,826
2020-09-15	0.75	0.75	0.55	0.63	5,631,212
2020-09-14	0.95	0.95	0.95	0.95	82,280
2020-09-11	0.95	0.95	0.95	0.95	0
2020-09-10	0.95	0.95	0.95	0.95	25,264
2020-09-09	0.95	0.95	0.95	0.95	0
2020-09-08	0.95	0.95	0.95	0.95	0
2020-09-07	0.90	0.95	0.90	0.95	426,769
2020-09-04	0.90	0.90	0.90	0.90	0
2020-09-03	0.90	0.90	0.90	0.90	0
2020-09-02	0.85	0.90	0.85	0.90	600,000
2020-09-01	0.80	0.90	0.80	0.85	566,199
2020-08-28	0.80	0.80	0.70	0.80	158,861
2020-08-27	0.85	0.85	0.80	0.80	200,000
2020-08-26	0.85	0.85	0.70	0.85	365,000
2020-08-25	0.85	0.85	0.70	0.85	264,901
2020-08-24	0.85	0.85	0.70	0.85	0
2020-08-21	0.85	0.85	0.70	0.85	0
2020-08-20	0.85	0.85	0.70	0.85	0
2020-08-19	0.85	0.85	0.70	0.85	164,086
2020-08-18	0.85	0.85	0.70	0.85	178,525
2020-08-17	0.85	0.85	0.70	0.85	0
2020-08-14	0.85	0.85	0.70	0.85	0
2020-08-13	0.75	0.85	0.75	0.85	100,000
2020-08-12	0.85	0.85	0.70	0.75	11,504
2020-08-11	0.75	0.75	0.75	0.75	0
2020-08-10	0.75	0.75	0.75	0.75	0
2020-08-07	0.70	0.75	0.70	0.75	264,240
2020-08-06	0.75	0.75	0.60	0.70	3,750
2020-08-05	0.70	0.70	0.70	0.70	507,246
2020-08-04	0.70	0.70	0.70	0.70	0
2020-08-03	0.70	0.70	0.70	0.70	0
2020-07-31	0.70	0.70	0.70	0.70	4,250
2020-07-30	0.70	0.70	0.70	0.70	112,469
2020-07-29	0.70	0.70	0.70	0.70	0
2020-07-28	0.70	0.70	0.70	0.70	15,000
2020-07-27	0.75	0.75	0.70	0.70	100,000
2020-07-24	0.80	0.80	0.70	0.75	3,076
2020-07-23	0.75	0.75	0.75	0.75	100,000
2020-07-22	0.75	0.75	0.75	0.75	0
2020-07-21	0.75	0.75	0.75	0.75	135,760
2020-07-20	0.75	0.75	0.75	0.75	50,000
2020-07-17	0.75	0.75	0.75	0.75	0
2020-07-16	0.75	0.75	0.75	0.75	165,555
2020-07-15	0.75	0.75	0.75	0.75	0
2020-07-14	0.75	0.75	0.75	0.75	50,124
2020-07-13	0.75	0.75	0.75	0.75	12,500
2020-07-10	0.75	0.75	0.75	0.75	0
2020-07-09	0.75	0.75	0.75	0.75	0
2020-07-08	0.75	0.75	0.75	0.75	35,000
2020-07-07	0.75	0.75	0.75	0.75	0
2020-07-06	0.75	0.75	0.75	0.75	0
2020-07-03	0.85	0.85	0.70	0.75	1,000
2020-07-02	0.85	0.85	0.70	0.75	0
2020-07-01	0.75	0.75	0.75	0.75	388,147
2020-06-30	0.70	0.75	0.70	0.70	1,103,871
2020-06-29	0.90	0.90	0.60	1.05	3,892,737
2020-06-26	1.05	1.05	1.05	1.05	0
2020-06-25	1.05	1.05	1.05	1.05	0
2020-06-24	1.05	1.10	1.05	1.05	654,263
2020-06-23	1.05	1.05	1.05	1.05	0
2020-06-22	1.05	1.05	1.05	1.05	0
2020-06-19	1.10	1.10	1.05	1.05	86,404
2020-06-18	1.10	1.10	0.90	1.10	0
2020-06-17	1.10	1.10	1.10	1.10	0
2020-06-16	1.10	1.10	1.10	1.10	0
2020-06-15	1.10	1.10	1.10	1.10	76,000
2020-06-12	1.10	1.10	1.10	1.10	29,673
2020-06-11	1.15	1.15	1.15	1.15	338,350
2020-06-10	1.15	1.15	1.15	1.15	0
2020-06-09	1.15	1.15	1.15	1.15	0
2020-06-08	1.15	1.15	1.15	1.15	79,526
2020-06-05	1.15	1.15	1.15	1.15	21,208
2020-06-04	1.15	1.15	1.15	1.15	221,000
2020-06-03	1.15	1.15	1.15	1.15	75,000
2020-06-02	1.15	1.15	1.05	1.15	512,149
2020-06-01	1.15	1.15	1.15	1.15	0
2020-05-29	1.15	1.15	1.15	1.15	0
2020-05-28	1.15	1.15	1.15	1.15	0
2020-05-27	1.15	1.15	1.00	1.15	0
2020-05-26	1.15	1.15	1.15	1.15	30,000
2020-05-22	1.00	1.15	1.00	1.00	320,659
2020-05-21	1.00	1.00	1.00	1.00	126,501
2020-05-20	1.00	1.00	1.00	1.00	92,290
2020-05-19	1.15	1.15	0.95	1.00	637,173
2020-05-18	1.15	1.15	1.15	1.15	39,137
2020-05-15	1.15	1.15	1.15	1.15	19,461
2020-05-14	1.10	1.25	1.10	1.15	1,834,289
2020-05-13	1.05	1.05	1.05	1.05	1,309
2020-05-12	1.05	1.05	1.05	1.05	0
2020-05-11	1.05	1.05	1.05	1.05	50,000
2020-05-07	1.05	1.05	1.05	1.05	0
2020-05-06	1.05	1.05	1.05	1.05	200,000
2020-05-05	1.05	1.05	1.05	1.05	100,000
2020-05-04	1.05	1.05	1.05	1.05	5,000
2020-05-01	0.95	1.05	0.95	1.05	358,527
2020-04-30	0.95	0.98	0.98	0.95	551,009
2020-04-29	0.90	1.00	1.00	0.95	660,000
2020-04-28	0.90	0.95	0.90	0.90	359,000
2020-04-27	0.85	0.90	0.85	0.90	26,675
2020-04-24	0.85	0.85	0.85	0.85	271,069
2020-04-23	0.80	0.85	0.80	0.85	67,694
2020-04-22	0.80	0.80	0.80	0.80	0
2020-04-21	0.80	0.80	0.80	0.80	0
2020-04-20	0.80	0.80	0.80	0.80	303,062
2020-04-17	0.80	0.80	0.80	0.80	0
2020-04-16	0.80	0.80	0.80	0.80	0
2020-04-15	0.80	0.80	0.80	0.80	0
2020-04-14	0.80	0.80	0.80	0.80	10,000
2020-04-10	0.80	0.80	0.80	0.80	0
2020-04-09	0.80	0.80	0.80	0.80	59,431
2020-04-08	0.80	0.80	0.70	0.80	124,038
2020-04-07	0.80	0.80	0.80	0.80	100,000
2020-04-06	0.90	0.90	0.60	0.90	2,193,471
2020-04-03	0.90	0.90	0.80	0.90	0
2020-04-03	0.90	0.90	0.80	0.90	0
2020-04-02	0.90	0.90	0.90	0.90	0
2020-04-02	0.90	0.90	0.90	0.90	0
2020-04-01	1.00	0.90	0.90	0.90	310,000
2020-04-01	1.00	1.00	0.90	1.00	250,000
2020-03-31	1.00	1.00	1.00	1.00	0
2020-03-30	1.00	1.00	1.00	1.00	0
2020-03-27	1.00	1.00	0.90	1.00	677,042
2020-03-26	1.00	1.00	1.00	1.00	150,000
2020-03-25	1.05	1.05	0.90	1.00	0
2020-03-24	1.10	1.10	0.95	1.10	410,585
2020-03-23	1.30	1.30	1.10	1.20	455,640
2020-03-20	1.25	1.25	1.20	1.25	300,000
2020-03-19	1.25	1.25	1.25	1.25	0
2020-03-18	1.25	1.25	1.25	1.25	0
2020-03-17	1.25	1.25	1.25	1.25	0
2020-03-16	1.25	1.25	1.25	1.25	0
2020-03-13	1.25	1.25	1.25	1.25	100,000
2020-03-12	1.35	1.35	1.35	1.40	280,000
2020-03-11	1.25	1.40	1.25	1.25	247,981
2020-03-10	1.20	1.25	1.13	1.20	1,860,105
2020-03-09	1.35	1.35	1.20	1.35	0
2020-03-06	1.45	1.45	1.35	1.35	184,739
2020-03-05	1.45	1.45	1.45	1.45	0
2020-03-04	1.35	1.45	1.35	1.35	50,000
2020-03-03	1.35	1.35	1.35	1.35	110,000
2020-03-02	1.35	1.35	1.35	1.35	0
2020-02-28	1.50	1.50	1.35	1.50	121,831
2020-02-27	1.50	1.50	1.50	1.50	0
2020-02-26	1.60	1.60	1.60	1.60	33,600
2020-02-25	1.60	1.60	1.60	1.60	0
2020-02-24	1.65	1.65	1.65	1.65	94,999
2020-02-21	1.65	1.65	1.65	1.65	556,999
2020-02-20	1.65	1.65	1.65	1.65	663,639
2020-02-19	1.65	1.65	1.65	1.65	0
2020-02-18	1.70	1.70	1.70	1.65	204,842
2020-02-17	1.70	1.70	1.70	1.70	61,755
2020-02-14	1.70	1.70	1.70	1.70	47,006
2020-02-13	1.60	1.80	1.60	1.70	1,226,275
2020-02-12	1.60	1.60	1.60	1.60	0
2020-02-11	1.55	1.60	1.55	1.60	59,431
2020-02-10	1.55	1.55	1.55	1.55	53,879
2020-02-07	1.50	1.55	1.50	1.55	0
2020-02-06	1.50	1.50	1.50	1.50	0
2020-02-05	1.50	1.50	1.50	1.50	267,477
2020-02-04	1.50	1.50	1.50	1.50	0
2020-02-03	1.50	1.50	1.50	1.50	0
2020-01-31	1.50	1.50	1.50	1.50	302,640
2020-01-30	1.50	1.50	1.50	1.50	0
2020-01-29	1.50	1.50	1.50	1.50	0
2020-01-28	1.50	1.50	1.50	1.50	0
2020-01-27	1.50	1.50	1.50	1.50	7,097
2020-01-24	1.50	1.50	1.50	1.50	0
2020-01-23	1.50	1.50	1.50	1.50	0
2020-01-22	1.50	1.50	1.50	1.50	0
2020-01-21	1.50	1.50	1.50	1.50	20,000
2020-01-20	1.50	1.50	1.50	1.50	0
2020-01-17	1.50	1.50	1.50	1.50	1
2020-01-16	1.50	1.50	1.50	1.50	100,000
2020-01-15	1.50	1.50	1.50	1.50	50,000
2020-01-14	1.50	1.50	1.50	1.50	138,000
2020-01-13	1.50	1.50	1.50	1.50	0
2020-01-10	1.48	1.50	1.43	1.50	456,641
2020-01-09	1.55	1.55	1.48	1.48	25,188
2020-01-08	1.55	1.55	1.55	1.55	0
2020-01-07	1.55	1.55	1.55	1.55	50,000
2020-01-06	1.55	1.55	1.55	1.55	90,874
2020-01-03	1.55	1.55	1.55	1.55	0
2020-01-02	1.55	1.55	1.55	1.55	62,141
2020-01-01	1.55	1.55	1.55	1.55	0
2019-12-31	1.55	1.55	1.55	1.55	73,050
2019-12-30	1.55	1.55	1.55	1.55	0
2019-12-27	1.53	1.55	1.53	1.55	435,106
2019-12-25	1.48	1.53	1.48	1.53	0
2019-12-24	1.48	1.53	1.48	1.53	423,707
2019-12-23	1.40	1.48	1.40	1.48	76,655
2019-12-20	1.40	1.40	1.40	1.40	43,784
2019-12-19	1.40	1.40	1.40	1.40	0
2019-12-18	1.40	1.40	1.35	1.40	897,414
2019-12-17	1.45	1.45	1.40	1.40	95,613
2019-12-16	1.50	1.50	1.43	1.45	1,329,263
2019-12-13	1.50	1.50	1.50	1.50	40,000
2019-12-12	1.50	1.50	1.50	1.50	17,111
2019-12-11	1.50	1.50	1.50	1.50	0
2019-12-10	1.50	1.50	1.50	1.50	1,133
2019-12-09	1.50	1.50	1.50	1.50	9,091
2019-12-06	1.50	1.50	1.50	1.50	0
2019-12-05	1.50	1.50	1.50	1.50	4,330
2019-12-04	1.50	1.45	1.45	1.50	225,632
2019-12-03	1.50	1.50	1.50	1.50	100,000
2019-12-02	1.50	1.50	1.50	1.50	17,710
2019-11-29	1.50	1.50	1.50	1.50	0
2019-11-28	1.50	1.50	1.50	1.50	60,000
2019-11-27	1.50	1.50	1.50	1.50	0
2019-11-26	1.50	1.50	1.50	1.50	145,572
2019-11-25	1.50	1.50	1.45	1.50	596,971
2019-11-22	1.50	1.50	1.50	1.50	0
2019-11-21	1.50	1.50	1.50	1.50	0
2019-11-20	1.50	1.50	1.50	1.50	0
2019-11-19	1.50	1.50	1.50	1.50	0
2019-11-18	1.50	1.50	1.50	1.50	0
2019-11-15	1.50	1.50	1.50	1.50	0
2019-11-14	1.50	1.50	1.50	1.50	0
2019-11-13	1.50	1.50	1.50	1.50	0
2019-11-12	1.50	1.50	1.50	1.50	2,839
2019-11-11	1.50	1.50	1.50	1.50	113,000
2019-11-08	1.50	1.50	1.50	1.50	0
2019-11-07	1.50	1.50	1.50	1.50	1,000,000
2019-11-06	1.50	1.50	1.50	1.50	0
2019-11-05	1.50	1.50	1.40	1.50	0
2019-11-04	1.50	1.50	1.50	1.50	0
2019-11-01	1.50	1.50	1.50	1.50	0
2019-10-31	1.50	1.50	1.50	1.50	0
2019-10-30	1.50	1.50	1.50	1.50	0
2019-10-29	1.50	1.50	1.50	1.50	0
2019-10-28	1.45	1.50	1.45	1.50	449,832
2019-10-25	1.45	1.45	1.45	1.45	1,000
2019-10-24	1.45	1.45	1.45	1.45	0
2019-10-23	1.45	1.45	1.45	1.45	0
2019-10-22	1.45	1.45	1.45	1.45	0
2019-10-21	1.45	1.45	1.45	1.45	8,000
2019-10-18	1.45	1.45	1.45	1.45	0
2019-10-17	1.40	1.45	1.40	1.45	350,000
2019-10-16	1.40	1.40	1.30	1.40	140,351
2019-10-15	1.40	1.40	1.40	1.40	100,000
2019-10-14	1.40	1.40	1.30	1.40	17,870
2019-10-11	1.40	1.40	1.40	1.40	550,000
2019-10-10	1.40	1.40	1.40	1.40	0
2019-10-09	1.40	1.40	1.40	1.40	0
2019-10-08	1.40	1.40	1.40	1.40	600,000
2019-10-07	1.45	1.45	1.33	1.40	117,676
2019-10-04	1.45	1.45	1.45	1.45	54,409
2019-10-03	1.50	1.50	1.45	1.45	340,528
2019-10-02	1.50	1.50	1.50	1.50	0
2019-10-01	1.50	1.50	1.50	1.50	78,161
2019-09-30	1.60	1.60	1.50	1.50	275,094
2019-09-27	1.60	1.60	1.60	1.60	8,743
2019-09-26	1.60	1.60	1.60	1.60	0
2019-09-25	1.60	1.60	1.60	1.60	0
2019-09-24	1.60	1.60	1.60	1.60	0
2019-09-23	1.65	1.65	1.60	1.60	136,363
2019-09-20	1.65	1.65	1.60	1.65	0
2019-09-19	1.70	1.70	1.65	1.65	550,000
2019-09-18	1.75	1.80	1.70	1.70	588,061
2019-09-17	1.70	1.70	1.70	1.70	350,000
2019-09-16	1.63	1.70	1.63	1.70	302,693
2019-09-13	1.63	1.63	1.63	1.63	210,000
2019-09-12	1.63	1.63	1.50	1.63	162,115
2019-09-11	1.63	1.63	1.63	1.63	0
2019-09-10	1.63	1.63	1.63	1.63	70,000
2019-09-09	1.63	1.63	1.63	1.63	88,757
2019-09-06	1.63	1.63	1.63	1.63	211,737
2019-09-05	1.65	1.70	1.65	1.70	124,088
2019-09-04	1.65	1.65	1.65	1.65	0
2019-09-03	1.65	1.65	1.65	1.65	0
2019-09-02	1.65	1.65	1.65	1.65	47,619
2019-08-30	1.65	1.65	1.65	1.65	0
2019-08-29	1.70	1.70	1.70	1.70	0
2019-08-28	1.70	1.70	1.70	1.70	27,000
2019-08-27	1.70	1.70	1.70	1.70	0
2019-08-23	1.70	1.70	1.70	1.70	0
2019-08-22	1.70	1.70	1.70	1.70	25,000
2019-08-21	1.70	1.70	1.70	1.70	0
2019-08-20	1.70	1.70	1.70	1.70	0
2019-08-19	1.70	1.70	1.70	1.70	2,485
2019-08-16	1.70	1.70	1.70	1.70	0
2019-08-15	1.70	1.70	1.70	1.70	0
2019-08-14	1.70	1.70	1.70	1.70	0
2019-08-13	1.70	1.70	1.70	1.70	0
2019-08-12	1.70	1.70	1.70	1.70	0
2019-08-09	1.70	1.70	1.70	1.70	0
2019-08-08	1.70	1.70	1.70	1.70	65,505
2019-08-07	1.70	1.70	1.70	1.70	0
2019-08-06	1.70	1.70	1.70	1.70	26,943
2019-08-05	1.80	1.80	1.70	1.70	293,168
2019-08-02	1.80	1.80	1.80	1.80	0
2019-08-01	1.80	1.80	1.80	1.80	250,000
2019-07-31	1.80	1.80	1.80	1.80	0
2019-07-30	1.80	1.77	1.77	1.80	625,001
2019-07-29	1.80	1.80	1.80	1.80	0
2019-07-26	1.80	1.80	1.80	1.80	0
2019-07-25	1.80	1.80	1.80	1.80	0
2019-07-24	1.80	1.80	1.80	1.80	49,211
2019-07-23	1.80	1.80	1.80	1.80	0
2019-07-22	1.80	1.80	1.80	1.80	0
2019-07-19	1.80	1.80	1.80	1.80	0
2019-07-18	1.80	1.80	1.80	1.80	0
2019-07-17	1.80	1.80	1.80	1.80	0
2019-07-16	1.80	1.80	1.80	1.80	64,822
2019-07-15	1.85	1.85	1.80	1.80	0
2019-07-12	1.85	1.85	1.85	1.85	48,023
2019-07-11	1.80	1.85	1.80	1.85	26,978
2019-07-10	1.75	1.85	1.75	1.80	1,298,274
2019-07-09	1.75	1.75	1.75	1.75	50,000
2019-07-08	1.75	1.75	1.75	1.75	97,932
2019-07-05	1.75	1.75	1.75	1.75	0
2019-07-04	1.75	1.75	1.75	1.75	55,710
2019-07-03	1.75	1.75	1.75	1.75	559,722
2019-07-02	1.75	1.75	1.75	1.75	227,778
2019-07-01	1.75	1.75	1.75	1.75	351
2019-06-28	1.75	1.75	1.75	1.75	57,803
2019-06-27	1.75	1.75	1.75	1.75	0
2019-06-26	1.75	1.75	1.75	1.75	70,000
2019-06-25	1.85	1.85	1.68	1.75	461,834
2019-06-24	1.88	1.88	1.85	1.85	732,900
2019-06-21	1.88	1.88	1.88	1.88	150,000
2019-06-20	1.88	1.88	1.88	1.88	471,684
2019-06-19	1.85	1.88	1.85	1.88	388,624
2019-06-18	1.88	1.88	1.85	1.85	60,002
2019-06-17	2.00	2.02	1.88	1.88	1,994,166
2019-06-14	2.35	2.10	2.04	2.10	8,838,727
2019-06-13	2.10	2.10	2.00	2.00	220,000
2019-06-12	2.10	2.10	2.10	2.10	138,813
2019-06-11	2.10	2.10	2.10	2.10	124,007
2019-06-10	2.10	2.10	2.10	2.10	124,922
2019-06-07	2.00	2.10	2.00	2.10	2,114,322
2019-06-06	2.00	2.00	2.00	2.00	0
2019-06-05	2.00	2.00	2.00	2.00	345,012
2019-06-04	2.05	2.05	2.00	2.00	300,815
2019-06-03	1.90	2.05	1.90	2.05	568,307
2019-05-31	1.90	1.95	1.90	1.90	784,500
2019-05-30	1.90	1.90	1.80	1.90	973,628
2019-05-29	1.88	1.88	1.88	1.88	25,169
2019-05-28	1.88	1.88	1.88	1.88	179,175
2019-05-24	1.88	1.88	1.88	1.88	50,000
2019-05-23	1.88	1.88	1.88	1.88	399,347
2019-05-22	1.88	1.88	1.88	1.88	352,977
2019-05-21	1.80	1.88	1.80	1.88	200,000
2019-05-20	1.80	1.80	1.80	1.80	458,000
2019-05-17	1.80	1.80	1.80	1.80	199,228
2019-05-16	1.85	1.85	1.80	1.80	225,000
2019-05-15	1.83	1.85	1.83	1.85	328,890
2019-05-14	1.85	1.85	1.83	1.83	88,451
2019-05-13	1.85	1.85	1.85	1.85	332,024
2019-05-10	1.63	1.85	1.63	1.85	2,410,560
2019-05-09	1.63	1.63	1.63	1.63	0
2019-05-08	1.63	1.63	1.63	1.63	0
2019-05-07	1.63	1.63	1.63	1.63	0
2019-05-03	1.63	1.63	1.63	1.63	0

Share	Price	Change
Fletcher King (FLK)	44.50	27.14%
Roadside Real (ROAD)	10.25	25%
Ondine Biomed (OBI)	6.00	17.07%
Angus Energy (ANGS)	0.525	16.67%
Angle (AGL)	15.75	14.55%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Physiomics (PYC)	1.25	-16.67%
Regtech Open (RTOP)	2.555	-14.76%
Indus Gas (INDI)	11.00	-8.33%
Georgia Capital (CGEO)	1,192.00	-5.55%

Share	Price	Volume
Tower Resources (TRP)	0.0215	85,231,870
Echo Energy (ECHO)	0.0031	52,602,903
Premier African Minerals (PREM)	0.195	52,289,368
Cap-xx (CPX)	0.0815	28,229,556
Angus Energy (ANGS)	0.525	25,204,296