MPH.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-12-17	26.50	26.50	26.00	26.50	49,264
2020-12-16	27.50	27.50	26.00	27.00	770,794
2020-12-15	27.50	27.50	27.00	27.00	66,261
2020-12-14	29.00	29.00	27.50	27.50	170,866
2020-12-11	29.50	29.50	29.00	29.00	14,536
2020-12-10	30.00	30.00	29.50	29.50	4,803
2020-12-09	32.50	32.50	31.00	31.00	139,251
2020-12-08	32.50	32.50	32.50	32.50	42,002
2020-12-07	32.50	32.50	32.50	32.50	44,671
2020-12-04	34.00	34.00	33.50	33.50	65,041
2020-12-03	34.00	34.00	34.00	34.00	11,164
2020-12-02	33.50	34.00	33.50	34.00	42,371
2020-12-01	33.00	33.00	33.00	33.00	254,191
2020-11-30	33.00	33.00	32.50	32.50	379,305
2020-11-27	34.00	34.50	33.00	33.00	30,053
2020-11-26	33.50	34.00	33.50	34.00	85,838
2020-11-25	33.50	33.50	33.50	33.50	1,767
2020-11-24	33.50	33.50	33.50	33.50	7,648
2020-11-23	33.50	33.50	33.50	33.50	158,833
2020-11-20	32.50	33.00	32.50	33.00	233,121
2020-11-19	32.50	32.50	32.50	32.50	519
2020-11-18	32.50	32.50	32.50	32.50	1,756
2020-11-17	32.00	32.50	32.00	32.50	244,560
2020-11-16	32.00	32.00	32.00	32.00	82,756
2020-11-13	32.00	32.00	32.00	32.00	180,633
2020-11-12	31.50	31.50	31.50	31.50	97,199
2020-11-11	26.00	31.50	26.00	31.50	595,434
2020-11-10	35.50	35.50	34.00	34.00	29,517
2020-11-09	36.00	36.00	35.50	35.50	15,823
2020-11-06	36.00	36.00	36.00	36.00	25
2020-11-05	36.00	36.00	36.00	36.00	0
2020-11-04	36.00	36.00	34.00	36.00	21,300
2020-11-03	36.00	36.00	36.00	36.00	0
2020-11-02	36.00	36.00	36.00	36.00	1,870
2020-10-30	36.00	36.00	34.00	36.00	10,829
2020-10-29	36.50	36.50	35.00	36.00	16,500
2020-10-28	36.50	36.50	35.00	36.50	9,312
2020-10-27	37.00	37.00	35.00	36.50	25,000
2020-10-26	37.50	37.50	35.00	37.00	206,692
2020-10-23	37.50	37.50	37.50	37.50	27,071
2020-10-22	37.50	37.50	37.50	37.50	2,846
2020-10-21	38.50	38.50	37.50	37.50	8,498
2020-10-20	37.00	37.50	36.00	37.50	16,932
2020-10-16	34.50	36.00	34.50	36.00	108,410
2020-10-15	33.50	33.50	33.50	33.50	103,154
2020-10-14	34.50	34.50	33.50	33.50	107,918
2020-10-13	35.50	37.00	34.50	34.50	225,676
2020-10-12	38.00	38.00	36.00	36.00	61,580
2020-10-09	36.00	38.00	36.00	38.00	101,022
2020-10-08	37.00	37.00	36.00	36.00	63,430
2020-10-07	40.50	40.50	33.50	37.00	132,835
2020-10-06	40.50	40.50	40.50	40.50	3,394
2020-10-05	41.50	41.50	40.00	40.50	23,297
2020-10-02	41.50	41.50	41.00	41.00	28,163
2020-10-01	42.50	42.50	41.50	41.50	53,627
2020-09-30	44.50	44.50	44.50	44.50	25,427
2020-09-29	44.50	44.50	44.50	44.50	8,591
2020-09-28	44.50	44.50	43.00	44.50	32,835
2020-09-25	46.50	46.50	45.50	45.50	90,670
2020-09-24	44.50	56.50	44.50	46.50	247,403
2020-09-23	45.50	45.50	45.50	45.50	5,830
2020-09-22	45.50	45.50	45.50	45.50	0
2020-09-21	45.00	45.50	44.00	45.50	964
2020-09-18	46.00	46.00	45.50	45.50	13,833
2020-09-17	46.00	46.00	46.00	46.00	20,000
2020-09-16	46.00	46.00	46.00	46.00	576
2020-09-15	43.50	46.00	43.50	46.00	55,495
2020-09-14	43.00	43.50	43.00	43.50	108,077
2020-09-11	41.50	43.00	41.50	43.00	35,085
2020-09-10	42.00	42.00	42.00	42.00	2,089
2020-09-09	42.50	42.50	42.00	42.00	113,226
2020-09-08	44.50	44.50	42.50	42.50	36,467
2020-09-07	44.50	44.50	44.50	44.50	8,840
2020-09-04	45.00	45.00	44.50	44.50	30,230
2020-09-03	45.00	45.00	45.00	45.00	5,000
2020-09-02	45.50	45.50	45.00	45.00	28,639
2020-09-01	45.50	45.50	45.50	45.50	20,534
2020-08-28	46.00	46.00	45.00	45.50	21,376
2020-08-27	46.00	46.00	45.00	45.50	30,177
2020-08-26	49.00	49.00	45.50	46.00	93,803
2020-08-25	49.00	48.00	48.00	48.50	1,008,803
2020-08-24	50.00	50.00	48.00	50.00	35,336
2020-08-21	51.00	51.00	50.00	50.00	34,861
2020-08-20	48.00	50.50	47.00	50.50	66,903
2020-08-19	44.00	48.00	43.00	48.00	174,801
2020-08-18	42.00	44.00	43.00	44.00	204,804
2020-08-17	42.00	42.00	40.00	42.00	10,471
2020-08-14	43.00	43.00	42.00	42.00	14,699
2020-08-13	43.00	43.00	43.00	43.00	7,567
2020-08-12	43.00	43.00	42.00	43.00	2,000
2020-08-11	43.00	43.00	43.00	43.00	0
2020-08-10	42.50	42.50	42.50	42.50	16,395
2020-08-07	44.50	44.50	42.50	42.50	92,027
2020-08-06	45.50	45.50	44.00	44.50	22,560
2020-08-05	44.50	44.50	44.50	44.50	10,127
2020-08-04	46.00	46.00	44.50	44.50	40,830
2020-08-03	46.50	46.50	46.00	46.00	10,600
2020-07-31	46.50	46.50	46.50	46.50	14,963
2020-07-30	47.00	47.00	46.00	48.50	3,000
2020-07-29	48.50	48.50	48.50	48.50	6,129
2020-07-28	49.00	49.00	49.00	49.00	37,651
2020-07-27	49.00	49.00	49.00	49.00	14,346
2020-07-24	49.00	49.00	48.00	49.00	45,475
2020-07-23	47.50	49.00	47.50	49.00	251,856
2020-07-22	45.50	47.50	45.50	47.50	90,204
2020-07-21	45.50	45.50	45.50	45.50	23,963
2020-07-20	45.50	45.50	45.50	45.50	5,884
2020-07-17	45.50	45.50	45.50	45.50	23,668
2020-07-16	45.50	45.50	45.50	45.50	170,668
2020-07-15	46.00	46.00	45.50	45.50	195,486
2020-07-14	47.00	47.00	46.00	46.00	116,151
2020-07-13	46.50	47.00	46.50	47.00	167,796
2020-07-10	47.00	47.00	46.50	46.50	23,315
2020-07-09	48.50	48.50	47.00	47.00	20,000
2020-07-08	48.50	48.50	48.50	48.50	4,163
2020-07-07	48.50	48.50	48.50	48.50	60,034
2020-07-06	48.50	48.50	48.50	48.50	13,055
2020-07-03	49.00	49.00	48.00	48.50	31,041
2020-07-02	47.50	48.50	46.00	48.50	171,833
2020-07-01	46.50	47.50	46.50	47.50	196,047
2020-06-30	48.00	48.00	45.50	48.00	98,461
2020-06-29	48.00	48.00	48.00	48.00	15,185
2020-06-26	48.00	48.00	48.00	48.00	22,028
2020-06-25	47.50	48.00	47.50	47.50	11,451
2020-06-24	48.50	48.50	47.00	47.50	48,160
2020-06-23	47.50	47.50	47.50	47.50	1,213,462
2020-06-22	42.50	49.00	47.50	47.50	1,499,855
2020-06-19	41.50	41.50	41.50	41.50	18,514,999
2020-06-18	43.00	43.00	41.00	41.50	72,820
2020-06-17	41.50	43.00	41.50	40.50	38,220
2020-06-16	39.50	41.00	40.00	40.50	169,413
2020-06-15	39.50	39.50	39.00	39.50	180,993
2020-06-12	41.00	41.00	39.50	41.00	179,829
2020-06-11	35.50	42.00	42.00	39.00	278,423
2020-06-10	35.50	35.50	35.00	35.50	552,393
2020-06-09	37.50	37.00	37.00	35.50	218,602
2020-06-08	41.50	41.50	37.50	37.50	477,455
2020-06-05	47.50	45.50	41.50	41.50	774,883
2020-06-04	23.00	52.50	20.50	49.50	4,536,839
2020-06-03	24.50	24.00	22.00	24.50	2,140,767
2020-06-02	18.30	18.50	18.30	18.50	299,519
2020-06-01	18.50	18.50	18.30	18.30	164,943
2020-05-29	18.30	18.30	18.30	18.30	60,344
2020-05-28	19.00	19.00	18.00	18.30	368,279
2020-05-27	18.70	19.00	17.40	18.70	95,076
2020-05-26	18.70	18.70	18.70	18.70	182,079
2020-05-22	18.50	18.50	17.50	18.50	157,850
2020-05-21	19.00	19.00	18.50	18.50	291,607
2020-05-20	20.00	20.00	17.50	18.50	934,983
2020-05-19	18.50	19.50	18.50	19.50	318,776
2020-05-18	18.25	18.50	18.25	18.50	484,554
2020-05-15	18.50	18.50	17.50	18.25	351,129
2020-05-14	19.50	19.50	18.50	18.50	344,862
2020-05-13	20.50	20.50	19.50	19.50	179,619
2020-05-12	20.50	20.50	20.50	20.50	235,006
2020-05-11	20.50	20.50	20.50	20.50	25,059
2020-05-07	22.00	22.00	20.50	20.50	188,751
2020-05-06	22.00	22.50	21.50	22.00	358,263
2020-05-05	23.50	23.50	22.00	22.00	394,500
2020-05-04	21.00	24.50	21.00	23.50	769,034
2020-05-01	21.00	21.00	21.00	21.00	140,863
2020-04-30	21.50	21.50	21.00	21.50	32,149
2020-04-29	22.00	22.00	21.00	21.50	228,973
2020-04-28	22.00	22.00	22.00	22.00	91,343
2020-04-27	22.00	22.00	22.00	22.00	162,613
2020-04-24	20.50	22.00	20.50	22.00	89,700
2020-04-23	21.00	21.00	20.50	20.50	14,211
2020-04-22	21.50	21.50	20.00	21.50	115,364
2020-04-21	22.00	22.00	21.50	21.50	30,951
2020-04-20	25.00	25.00	21.50	22.00	237,202
2020-04-17	25.00	28.00	25.00	25.00	712,016
2020-04-16	22.50	28.50	22.50	25.00	987,006
2020-04-15	22.00	22.00	22.00	22.00	408,527
2020-04-14	23.00	23.00	22.00	23.00	181,355
2020-04-10	19.50	23.00	19.50	23.00	0
2020-04-09	19.50	23.00	19.50	23.00	123,801
2020-04-08	19.00	19.50	18.00	19.50	15,496
2020-04-07	19.00	19.00	19.00	19.00	14,605
2020-04-06	19.00	19.50	19.00	19.00	27,368
2020-04-03	19.50	19.50	18.00	19.50	0
2020-04-03	19.50	19.50	18.00	19.00	11,648
2020-04-02	19.50	19.50	19.50	19.50	11,000
2020-04-02	19.50	19.50	19.50	19.50	11,000
2020-04-01	19.50	19.50	19.50	19.50	440
2020-04-01	19.50	19.50	19.50	19.50	440
2020-03-31	19.00	19.50	19.00	19.00	49,631
2020-03-30	19.00	19.00	19.00	19.00	15,050
2020-03-27	19.00	19.00	19.00	19.00	6,574
2020-03-26	19.00	19.00	19.00	19.00	3,541
2020-03-25	17.50	19.00	17.00	18.00	55,561
2020-03-24	18.00	18.00	18.00	18.00	31,921
2020-03-23	18.50	18.50	18.00	18.50	0
2020-03-20	18.50	18.50	18.50	19.00	0
2020-03-19	19.50	19.50	19.50	19.50	0
2020-03-18	19.50	19.50	19.50	19.50	0
2020-03-17	21.00	21.00	19.50	21.00	18,750
2020-03-16	22.50	22.50	21.50	23.00	8,188
2020-03-13	23.00	23.00	23.00	23.50	12,920
2020-03-12	25.00	25.00	24.50	25.50	18,434
2020-03-11	25.50	25.50	25.50	25.50	6,000
2020-03-10	25.00	25.50	25.00	25.00	7,696
2020-03-09	26.50	26.50	25.50	27.00	29,591
2020-03-06	29.00	29.00	27.00	27.00	63,394
2020-03-05	28.50	29.00	28.50	28.00	35,485
2020-03-04	25.00	28.50	25.00	25.00	128,806
2020-03-03	25.00	25.00	25.00	25.00	7,066
2020-03-02	25.50	25.50	25.00	25.50	60,917
2020-02-28	24.50	26.50	23.50	25.50	169,507
2020-02-27	26.50	26.50	25.50	27.00	134,805
2020-02-26	28.50	28.50	27.00	29.00	81,361
2020-02-25	29.50	29.50	29.00	29.50	228,951
2020-02-24	30.50	31.00	29.50	30.50	460,624
2020-02-21	27.50	31.00	31.00	30.50	525,830
2020-02-20	25.00	27.50	24.50	27.50	1,853,867
2020-02-19	24.00	24.60	24.60	24.00	89,920
2020-02-18	24.00	24.00	23.00	23.50	114,604
2020-02-17	25.00	25.00	24.00	24.00	76,165
2020-02-14	25.00	25.00	25.00	25.00	88,060
2020-02-13	27.00	27.00	24.50	25.50	137,624
2020-02-12	27.50	27.50	27.00	27.00	14,234
2020-02-11	28.50	28.60	28.60	28.00	98,960
2020-02-10	25.00	29.80	28.50	28.50	869,097
2020-02-07	25.50	25.50	25.00	25.00	18,833
2020-02-06	26.50	26.50	25.50	25.50	34,351
2020-02-05	26.50	27.00	27.00	26.50	85,353
2020-02-04	25.00	26.50	25.00	26.50	74,014
2020-02-03	27.50	27.00	27.00	25.00	98,719
2020-01-31	27.50	27.50	27.50	27.50	40,710
2020-01-30	27.50	27.50	27.50	27.50	16,430
2020-01-29	29.00	29.00	26.50	27.00	178,226
2020-01-28	26.00	30.00	29.00	29.00	725,421
2020-01-27	27.00	27.00	26.00	26.00	151,067
2020-01-24	29.00	29.00	27.00	28.00	60,379
2020-01-23	30.00	30.00	27.50	29.00	135,646
2020-01-22	31.50	31.50	30.50	30.50	67,281
2020-01-21	32.50	32.50	31.50	31.50	49,369
2020-01-20	32.50	32.50	32.50	32.50	22,079
2020-01-17	34.00	34.00	32.00	32.00	292,841
2020-01-16	34.00	34.50	34.00	34.50	75,632
2020-01-15	35.00	35.00	33.00	34.00	215,731
2020-01-14	36.50	36.00	36.00	34.50	1,739,250
2020-01-13	33.00	45.50	32.00	37.50	2,675,315
2020-01-10	33.00	33.00	31.50	33.00	440,985
2020-01-09	33.00	33.00	33.00	33.00	19,501
2020-01-08	34.50	34.50	31.00	33.00	233,391
2020-01-07	39.00	39.00	33.00	35.50	356,746
2020-01-06	39.50	39.00	36.00	39.00	604,974
2020-01-03	42.00	41.00	39.50	39.50	1,592,812
2020-01-02	43.50	42.00	41.00	40.50	1,639,421
2020-01-01	40.00	40.00	35.50	35.50	0
2019-12-31	40.00	40.00	31.00	35.50	355,752
2019-12-30	47.50	52.50	39.50	40.00	1,196,204
2019-12-27	24.50	49.50	35.00	47.50	1,863,763
2019-12-25	24.50	24.50	24.50	24.50	0
2019-12-24	24.50	24.50	24.50	24.50	0
2019-12-23	24.50	24.50	24.50	24.50	7,380
2019-12-20	24.50	24.50	24.50	24.50	592
2019-12-19	23.50	25.00	23.50	24.50	242,878
2019-12-18	26.00	26.00	22.00	23.50	42,207
2019-12-17	27.00	27.00	23.50	23.50	23,285
2019-12-16	28.00	28.00	28.00	28.00	13,039
2019-12-13	34.50	34.50	28.00	28.00	26,580
2019-12-12	34.50	34.50	34.50	34.50	250
2019-12-11	34.50	34.50	34.50	34.50	4,107
2019-12-10	37.00	37.00	34.50	34.50	250
2019-12-09	37.00	37.00	37.00	37.00	1,543
2019-12-06	37.00	37.00	37.00	37.00	0
2019-12-05	37.00	37.00	37.00	37.00	0
2019-12-04	37.00	37.00	37.00	37.00	0
2019-12-03	37.00	37.00	37.00	37.00	10,000
2019-12-02	37.00	37.00	37.00	37.00	3,000
2019-11-29	37.00	37.00	37.00	37.00	33,260
2019-11-28	37.00	37.00	34.00	37.00	5,500
2019-11-27	37.00	37.00	37.00	37.00	3,000
2019-11-26	37.00	37.00	37.00	37.00	41,723
2019-11-25	37.00	37.00	37.00	37.00	34,779
2019-11-22	37.00	37.00	37.00	37.00	39,716
2019-11-21	37.00	37.00	37.00	37.00	5,230
2019-11-20	37.00	37.00	37.00	37.00	628
2019-11-19	37.00	37.00	37.00	37.00	160,452
2019-11-18	37.00	37.00	37.00	37.00	12,241
2019-11-15	37.00	37.00	37.00	37.00	1,000
2019-11-14	37.00	37.00	37.00	37.00	10,230
2019-11-13	37.00	37.00	37.00	37.00	63,853
2019-11-12	36.00	37.00	36.00	37.00	33,537
2019-11-11	38.00	37.00	35.00	36.00	91,055
2019-11-08	54.50	52.00	51.50	51.50	28,379
2019-11-07	54.50	54.50	54.50	54.50	5,900
2019-11-06	55.50	55.00	54.50	54.50	26,168
2019-11-05	50.50	59.00	50.50	55.50	108,161
2019-11-04	43.50	50.50	43.50	50.50	45,850
2019-11-01	43.50	43.50	43.50	43.50	39,179
2019-10-31	45.00	45.00	43.50	43.50	76,887
2019-10-30	45.00	45.00	45.00	45.00	185,028
2019-10-29	48.50	48.50	43.50	48.80	115,266
2019-10-28	53.00	53.00	48.80	48.80	8,587
2019-10-25	55.00	55.00	53.00	53.00	11,059
2019-10-24	55.00	55.00	55.00	55.00	2,000
2019-10-23	55.00	55.00	55.00	55.00	6,450
2019-10-22	55.50	55.50	55.00	55.00	55,000
2019-10-21	56.00	56.00	55.50	55.50	62,685
2019-10-18	56.00	56.00	56.00	56.00	2,125
2019-10-17	56.00	56.00	56.00	56.00	9,502
2019-10-16	56.00	56.00	54.00	56.00	37,263
2019-10-15	59.50	59.50	56.00	56.00	17,065
2019-10-14	60.00	60.00	57.50	59.50	28,052
2019-10-11	55.50	60.00	55.50	60.00	124,242
2019-10-10	52.00	55.50	52.00	52.00	96,552
2019-10-09	52.00	52.00	52.00	52.00	24,376
2019-10-08	55.50	55.50	52.00	52.00	40,514
2019-10-07	59.50	68.00	53.00	55.50	389,891
2019-10-04	59.50	59.50	59.50	59.50	15,169
2019-10-03	60.50	60.50	59.50	59.50	18,774
2019-10-02	60.50	60.50	60.50	60.50	1,111
2019-10-01	60.50	60.50	60.50	60.50	0
2019-09-30	60.50	60.50	60.50	60.50	3,000
2019-09-27	60.50	60.50	60.50	60.50	1,000
2019-09-26	60.50	60.50	60.50	60.50	0
2019-09-25	60.50	60.50	60.50	60.50	3,313
2019-09-24	60.50	60.50	60.50	60.50	14,917
2019-09-23	60.50	60.50	59.00	60.50	1,619
2019-09-20	59.50	60.50	59.50	60.50	2,721
2019-09-19	56.50	59.50	56.50	59.50	13,500
2019-09-18	56.50	56.50	56.50	56.50	0
2019-09-17	60.00	60.00	56.00	56.50	23,661
2019-09-16	62.00	62.00	60.50	60.50	27,228
2019-09-13	65.00	65.00	62.00	62.00	6,291
2019-09-12	65.00	65.00	65.00	65.00	0
2019-09-11	66.50	66.50	65.00	65.00	16,000
2019-09-10	68.00	68.00	68.00	68.00	8,773
2019-09-09	68.00	68.00	68.00	68.00	4,018
2019-09-06	68.00	68.00	68.00	68.00	1,481
2019-09-05	68.00	68.00	68.00	68.00	2,000
2019-09-04	66.00	67.00	67.00	68.00	125,000
2019-09-03	67.00	67.00	65.50	66.00	4,013
2019-09-02	67.00	67.00	67.00	67.00	731
2019-08-30	67.00	67.00	67.00	67.00	6,364
2019-08-29	68.00	68.00	67.00	68.00	18,643
2019-08-28	72.50	72.50	66.50	68.00	39,748
2019-08-27	72.50	72.50	72.50	72.50	65,148
2019-08-23	72.50	72.50	72.50	72.50	24,172
2019-08-22	70.50	72.50	70.50	72.50	89,576
2019-08-21	69.00	70.50	69.00	70.50	75,619
2019-08-20	66.00	69.00	66.00	69.00	164,397
2019-08-19	55.00	66.50	55.00	66.00	75,371
2019-08-16	52.00	54.00	52.00	54.00	56,933
2019-08-15	52.00	52.00	52.00	52.00	15,828
2019-08-14	52.00	52.00	52.00	52.00	6,807
2019-08-13	52.00	52.00	51.50	51.50	46,238
2019-08-12	45.50	55.50	45.50	52.00	185,084
2019-08-09	42.50	45.50	40.00	45.50	750
2019-08-08	42.50	42.50	40.00	42.50	1,848
2019-08-07	42.50	42.50	40.00	42.50	0
2019-08-06	42.50	42.50	42.50	42.50	300
2019-08-05	42.50	42.50	42.50	42.50	1,000
2019-08-02	42.50	42.50	42.50	42.50	2,675
2019-08-01	42.50	45.80	45.80	42.50	5,909
2019-07-31	42.50	42.50	42.50	42.50	1,125
2019-07-30	42.50	42.50	42.50	42.50	23,114
2019-07-29	42.50	42.50	42.50	42.50	500
2019-07-26	42.50	42.50	42.50	42.50	3,343
2019-07-25	42.50	42.50	42.50	42.50	3,000
2019-07-24	41.00	41.00	41.00	41.00	105,033
2019-07-23	41.00	41.00	41.00	41.00	4,113
2019-07-22	41.00	40.00	40.00	41.00	102,365
2019-07-19	42.00	42.00	41.00	41.00	79,126
2019-07-18	43.50	43.50	42.50	42.50	62,944
2019-07-17	44.00	44.00	43.50	43.50	5,000
2019-07-16	44.50	44.50	44.00	44.00	136,606
2019-07-15	41.50	45.50	40.00	45.50	132,125
2019-07-12	45.00	45.00	41.50	41.50	9,514
2019-07-11	45.50	45.50	45.50	45.50	3,758
2019-07-10	45.50	45.50	45.50	45.50	0
2019-07-09	45.50	45.50	45.50	45.50	34,139
2019-07-08	45.50	45.50	45.50	45.50	7,783
2019-07-05	45.50	45.50	45.50	45.50	4,881
2019-07-04	45.50	45.50	45.50	45.50	17,411
2019-07-03	48.00	48.00	45.50	45.50	17,576
2019-07-02	49.00	49.00	49.00	49.00	10,498
2019-07-01	49.00	50.00	48.00	49.00	70,287
2019-06-28	49.00	48.00	48.00	49.00	13,918
2019-06-27	51.00	51.00	48.00	50.00	0
2019-06-26	55.50	55.50	52.50	52.50	0
2019-06-25	55.50	55.50	55.50	55.50	0
2019-06-24	55.50	55.50	55.50	55.50	3,857
2019-06-21	57.50	57.50	55.00	57.50	0
2019-06-20	57.50	57.50	57.50	57.50	34,356
2019-06-19	62.00	62.00	61.00	61.00	900
2019-06-18	62.00	62.00	62.00	62.00	144
2019-06-17	62.00	62.00	62.00	62.00	469
2019-06-14	62.00	62.00	62.00	62.00	0
2019-06-13	67.50	64.00	64.00	62.00	1,735
2019-06-12	69.50	69.50	67.50	67.50	0
2019-06-11	69.50	69.50	69.50	69.50	0
2019-06-10	69.50	69.50	69.50	69.50	300
2019-06-07	71.00	71.00	69.50	69.50	0
2019-06-06	71.00	71.00	71.00	71.00	100
2019-06-05	71.00	71.00	71.00	71.00	1,054
2019-06-04	72.50	72.50	71.00	71.00	667
2019-06-03	77.50	77.50	75.50	75.50	7,265
2019-05-31	77.50	77.50	77.50	77.50	8,410
2019-05-30	77.50	80.50	77.50	77.50	27,610
2019-05-29	82.50	82.50	72.50	72.50	15,593
2019-05-28	82.50	82.50	82.50	82.50	2,500
2019-05-24	85.00	85.00	82.50	82.50	5,000
2019-05-23	85.00	85.00	80.00	85.00	30,229
2019-05-22	85.00	85.00	80.00	85.00	0
2019-05-21	85.00	85.00	80.00	85.00	26,138
2019-05-20	85.00	85.00	85.00	85.00	141,980
2019-05-17	85.00	85.00	85.00	85.00	60,300

Share	Price	Change
Belluscura (BELL)	15.75	0%
Kore Potash (KP2)	0.95	0%
Nexus Infrastr. (NEXS)	102.50	0%
Heiq (HEIQ)	13.075	0%
Watches Switz (WOSG)	405.00	0%

Share	Price	Change
Regtech Open (RTOP)	1.55	0%
Mc Mining (MCM)	7.00	0%
Libertine Hold (LIB)	2.75	0%
Chrysalis Inves (CHRY)	77.30	0%
Lunglife Ai (LLAI)	21.50	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.01895	0
Mosman Oil Gas (MSMN)	0.021	0
Clontarf (CLON)	0.047	0
Beacon Energy. (BCE)	0.0525	0
Cap-xx (CPX)	0.086	0