NPSN.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-01-13	33.60	33.60	33.60	33.60	1,694
2022-01-12	29.80	29.80	29.80	29.80	0
2022-01-11	29.80	29.80	29.80	29.80	300
2022-01-10	29.80	29.80	29.80	29.80	118
2022-01-07	29.80	29.80	29.80	29.80	0
2022-01-06	29.80	29.80	29.80	29.80	0
2022-01-05	29.80	29.80	29.80	29.80	7
2022-01-04	29.80	29.80	29.80	29.80	400
2022-01-03	29.80	29.80	29.80	29.80	0
2021-12-31	29.80	29.80	29.80	29.80	0
2021-12-30	29.80	29.80	29.80	29.80	200
2021-12-29	29.80	29.80	29.80	29.80	500
2021-12-28	31.60	31.60	31.60	31.60	0
2021-12-27	31.60	31.60	31.60	31.60	0
2021-12-24	31.60	31.60	31.60	31.60	0
2021-12-23	31.60	31.60	31.60	31.60	3,346
2021-12-22	31.60	31.60	31.60	31.60	367
2021-12-21	31.60	31.60	31.60	31.60	6,291
2021-12-20	31.60	31.60	31.60	31.60	502
2021-12-17	31.60	31.60	31.60	31.60	0
2021-12-16	31.60	31.60	31.60	31.60	0
2021-12-15	31.60	31.60	31.60	31.60	1,734
2021-12-14	31.60	31.60	31.60	31.60	0
2021-12-13	31.60	31.60	31.60	31.60	0
2021-12-10	31.60	31.60	31.60	31.60	0
2021-12-09	31.60	31.60	31.60	31.60	0
2021-12-08	31.60	31.60	31.60	31.60	0
2021-12-07	31.60	31.60	31.60	31.60	699
2021-12-06	31.60	31.60	31.60	31.60	0
2021-12-03	31.60	31.60	31.60	31.60	35
2021-12-02	33.20	33.20	33.20	33.20	60
2021-12-01	33.20	33.20	33.20	33.20	460
2021-11-30	33.20	33.20	33.20	33.20	0
2021-11-29	33.20	33.20	33.20	33.20	100
2021-11-26	33.20	33.20	33.20	33.20	0
2021-11-25	33.20	33.20	33.20	33.20	0
2021-11-24	33.20	33.20	33.20	33.20	2,202
2021-11-23	35.20	35.20	33.20	33.20	628
2021-11-22	37.00	37.00	35.00	35.00	99
2021-11-19	36.80	36.80	36.80	36.80	320
2021-11-18	36.80	36.80	36.80	36.80	0
2021-11-17	36.80	36.80	36.80	36.80	8
2021-11-16	33.80	33.80	33.80	33.80	0
2021-11-15	33.80	33.80	33.80	33.80	965
2021-11-12	33.80	33.80	33.80	33.80	1,800
2021-11-11	33.80	33.80	33.80	33.80	872
2021-11-10	34.60	34.60	34.60	34.60	228
2021-11-09	35.00	35.00	35.00	35.00	0
2021-11-08	35.00	35.00	35.00	35.00	4,080
2021-11-05	35.00	35.00	35.00	35.00	333
2021-11-04	35.00	35.00	35.00	35.00	0
2021-11-03	35.00	35.00	35.00	35.00	1,930
2021-11-02	35.00	35.00	35.00	35.00	33
2021-11-01	35.00	35.00	35.00	35.00	2,834
2021-10-29	35.00	35.00	35.00	35.00	562
2021-10-28	31.40	31.40	31.40	31.40	0
2021-10-27	31.40	31.40	31.40	31.40	808
2021-10-26	31.40	31.40	31.40	31.40	529
2021-10-25	31.40	31.40	31.40	31.40	0
2021-10-22	31.40	31.40	31.40	31.40	107
2021-10-21	31.40	31.40	31.40	31.40	1,956
2021-10-20	31.40	31.40	31.40	31.40	0
2021-10-19	31.40	31.40	31.40	31.40	0
2021-10-18	31.40	31.40	31.40	31.40	0
2021-10-15	31.40	31.40	31.40	31.40	0
2021-10-14	31.40	31.40	31.40	31.40	0
2021-10-13	31.40	31.40	31.40	31.40	36
2021-10-12	31.40	31.40	31.40	31.40	0
2021-10-11	31.40	31.40	31.40	31.40	360
2021-10-08	31.40	31.40	31.40	31.40	0
2021-10-07	31.40	31.40	31.40	31.40	186
2021-10-06	31.40	31.40	31.40	31.40	178
2021-10-05	34.60	34.60	34.60	34.60	0
2021-10-04	34.60	34.60	34.60	34.60	0
2021-10-01	34.60	34.60	34.60	34.60	500
2021-09-30	34.60	34.60	34.60	34.60	2,002
2021-09-29	34.60	34.60	34.60	34.60	0
2021-09-28	34.60	34.60	34.60	34.60	0
2021-09-27	34.60	34.60	34.60	34.60	120
2021-09-24	34.60	34.60	34.60	34.60	0
2021-09-23	34.60	34.60	34.60	34.60	0
2021-09-22	34.60	34.60	34.60	34.60	0
2021-09-21	34.60	34.60	34.60	34.60	0
2021-09-20	34.60	34.60	34.60	34.60	271
2021-09-17	34.60	34.60	34.60	34.60	235
2021-09-16	34.60	34.60	34.60	34.60	900
2021-09-15	34.60	34.60	34.60	34.60	0
2021-09-14	34.60	34.60	34.60	34.60	0
2021-09-13	34.60	34.60	34.60	34.60	0
2021-09-10	34.60	34.60	34.60	34.60	500
2021-09-09	34.60	34.60	34.60	34.60	3,307
2021-09-08	34.60	34.60	34.60	34.60	0
2021-09-07	34.60	34.60	34.60	34.60	0
2021-09-06	34.60	34.60	34.60	34.60	0
2021-09-03	34.60	34.60	34.60	34.60	0
2021-09-02	34.60	34.60	34.60	34.60	600
2021-09-01	38.20	38.20	38.20	38.20	121
2021-08-31	38.20	38.20	38.20	38.20	0
2021-08-30	38.20	38.20	38.20	38.20	0
2021-08-27	38.20	38.20	38.20	38.20	0
2021-08-26	38.20	38.20	38.20	38.20	0
2021-08-25	38.20	38.20	38.20	38.20	0
2021-08-24	38.20	38.20	38.20	38.20	25
2021-08-23	38.20	38.20	38.20	38.20	730
2021-08-20	38.20	38.20	38.20	38.20	14,363
2021-08-19	38.20	38.20	38.20	38.20	185
2021-08-18	38.20	38.20	38.20	38.20	55
2021-08-17	38.20	38.20	38.20	38.20	500
2021-08-16	38.20	38.20	38.20	38.20	0
2021-08-13	38.20	38.20	38.20	38.20	0
2021-08-12	38.20	38.20	38.20	38.20	0
2021-08-11	38.20	38.20	38.20	38.20	6,325
2021-08-10	38.20	38.20	38.20	38.20	150
2021-08-09	38.20	38.20	38.20	38.20	200
2021-08-06	38.20	38.20	38.20	38.20	1,202
2021-08-05	36.80	36.80	36.80	36.80	0
2021-08-04	36.80	36.80	36.80	36.80	0
2021-08-03	36.80	36.80	36.80	36.80	129
2021-08-02	36.80	36.80	36.80	36.80	0
2021-07-30	36.80	36.80	36.80	36.80	0
2021-07-29	36.80	36.80	36.80	36.80	608
2021-07-28	36.80	36.80	36.80	36.80	1,140
2021-07-27	40.00	40.00	40.00	40.00	125
2021-07-26	40.00	40.00	40.00	40.00	150
2021-07-23	40.00	40.00	40.00	40.00	830
2021-07-22	40.00	40.00	40.00	40.00	0
2021-07-21	40.00	40.00	40.00	40.00	0
2021-07-20	40.00	40.00	40.00	40.00	0
2021-07-19	40.00	40.00	40.00	40.00	100
2021-07-16	40.00	40.00	40.00	40.00	1,300
2021-07-15	40.00	40.00	40.00	40.00	981
2021-07-14	40.00	40.00	40.00	40.00	800
2021-07-13	40.00	40.00	40.00	40.00	300
2021-07-12	40.00	40.00	40.00	40.00	0
2021-07-09	40.00	40.00	40.00	40.00	4,071
2021-07-08	40.00	40.00	40.00	40.00	170
2021-07-07	41.60	41.60	41.60	41.60	414
2021-07-06	40.00	40.00	40.00	40.00	100
2021-07-05	40.00	40.00	40.00	40.00	0
2021-07-02	40.00	40.00	40.00	40.00	270
2021-07-01	40.00	40.00	40.00	40.00	150
2021-06-30	40.00	40.00	40.00	40.00	25
2021-06-29	44.40	44.40	44.40	44.40	24,594
2021-06-28	44.40	44.40	44.40	44.40	4,862
2021-06-25	44.40	44.40	44.40	44.40	2,997
2021-06-24	44.40	44.40	44.40	44.40	1,434
2021-06-23	44.40	44.40	44.40	44.40	67
2021-06-22	44.40	44.40	44.40	44.40	0
2021-06-21	44.40	44.40	44.40	44.40	0
2021-06-18	44.40	44.40	44.40	44.40	120
2021-06-17	44.40	44.40	44.40	44.40	0
2021-06-16	44.40	44.40	44.40	44.40	0
2021-06-15	44.40	44.40	44.40	44.40	60
2021-06-14	44.40	44.40	44.40	44.40	1,000
2021-06-11	43.20	43.20	43.20	43.20	0
2021-06-10	43.20	43.20	43.20	43.20	0
2021-06-09	43.20	43.20	43.20	43.20	500
2021-06-08	43.20	43.20	43.20	43.20	0
2021-06-07	43.20	43.20	43.20	43.20	55
2021-06-04	43.20	43.20	43.20	43.20	30
2021-06-03	43.20	43.20	43.20	43.20	0
2021-06-02	43.20	43.20	43.20	43.20	0
2021-06-01	43.20	43.20	43.20	43.20	0
2021-05-31	43.20	43.20	43.20	43.20	0
2021-05-28	43.20	43.20	43.20	43.20	0
2021-05-27	43.20	43.20	43.20	43.20	0
2021-05-26	43.20	43.20	43.20	43.20	225
2021-05-25	43.20	43.20	43.20	43.20	0
2021-05-24	43.20	43.20	43.20	43.20	100
2021-05-21	43.20	43.20	43.20	43.20	0
2021-05-20	43.20	43.20	43.20	43.20	0
2021-05-19	43.20	43.20	43.20	43.20	140
2021-05-18	43.20	43.20	43.20	43.20	248
2021-05-17	43.20	43.20	43.20	43.20	130
2021-05-14	43.20	43.20	43.20	43.20	1,008
2021-05-13	42.80	42.80	42.80	42.80	125
2021-05-12	48.80	48.80	48.80	48.80	100
2021-05-11	48.80	48.80	48.80	48.80	300
2021-05-10	48.80	48.80	48.80	48.80	70
2021-05-07	48.80	48.80	48.80	48.80	0
2021-05-06	48.80	48.80	48.80	48.80	450
2021-05-05	48.80	48.80	48.80	48.80	250
2021-05-04	48.80	48.80	48.80	48.80	8,750
2021-05-03	48.80	48.80	48.80	48.80	0
2021-04-30	48.80	48.80	48.80	48.80	440
2021-04-29	48.80	48.80	48.80	48.80	20
2021-04-28	48.80	48.80	48.80	48.80	113
2021-04-27	48.80	48.80	48.80	48.80	0
2021-04-26	48.80	48.80	48.80	48.80	1,200
2021-04-23	48.60	48.60	48.60	48.60	10,400
2021-04-22	48.60	48.60	48.60	48.60	115
2021-04-21	48.60	48.60	48.60	48.60	0
2021-04-20	48.60	48.60	48.60	48.60	0
2021-04-19	48.60	48.60	48.60	48.60	0
2021-04-16	48.60	48.60	48.60	48.60	174
2021-04-15	48.60	48.60	48.60	48.60	85
2021-04-14	48.60	48.60	48.60	48.60	395
2021-04-13	48.60	48.60	48.60	48.60	304
2021-04-12	48.60	48.60	48.60	48.60	71
2021-04-09	48.60	48.60	48.60	48.60	0
2021-04-08	48.60	48.60	48.60	48.60	0
2021-04-07	48.60	48.60	48.60	48.60	316
2021-04-06	48.60	48.60	48.60	48.60	200
2021-04-05	48.60	48.60	48.60	48.60	0
2021-04-02	48.60	48.60	48.60	48.60	0
2021-04-01	48.60	48.60	48.60	48.60	0
2021-03-31	48.60	48.60	48.60	48.60	1,405
2021-03-30	48.60	48.60	48.60	48.60	0
2021-03-29	48.60	48.60	48.60	48.60	1,091
2021-03-26	42.00	42.00	42.00	42.00	0
2021-03-25	42.00	42.00	42.00	42.00	0
2021-03-24	42.00	42.00	42.00	42.00	0
2021-03-23	42.00	42.00	42.00	42.00	0
2021-03-22	42.00	42.00	42.00	42.00	0
2021-03-19	42.00	42.00	42.00	42.00	272
2021-03-18	42.00	42.00	42.00	42.00	0
2021-03-17	43.40	43.40	42.00	42.00	2
2021-03-16	45.60	45.60	45.60	45.60	16
2021-03-15	45.60	45.60	45.60	45.60	0
2021-03-12	44.60	45.60	44.60	45.60	150
2021-03-11	46.00	46.00	46.00	46.00	0
2021-03-10	46.00	46.00	46.00	46.00	100
2021-03-09	46.00	46.00	46.00	46.00	450
2021-03-08	46.00	46.00	46.00	46.00	2,009
2021-03-05	47.80	47.80	47.80	47.80	0
2021-03-04	47.80	47.80	47.80	47.80	600
2021-03-03	47.20	47.20	47.20	47.20	100
2021-03-02	47.20	47.20	47.20	47.20	59,464
2021-03-01	48.60	48.60	48.60	48.60	62
2021-02-26	48.60	48.60	48.60	48.60	4,626
2021-02-25	48.60	48.60	48.60	48.60	1,200
2021-02-24	48.60	48.60	48.60	48.60	1,000
2021-02-23	48.60	48.60	48.60	48.60	0
2021-02-22	48.60	48.60	48.60	48.60	0
2021-02-19	48.60	48.60	48.60	48.60	0
2021-02-18	48.60	48.60	48.60	48.60	300
2021-02-17	48.60	48.60	48.60	48.60	474
2021-02-16	48.60	48.60	48.60	48.60	0
2021-02-15	48.60	48.60	48.60	48.60	0
2021-02-12	48.60	48.60	48.60	48.60	108
2021-02-11	48.60	48.60	48.60	48.60	10,275
2021-02-10	39.40	39.40	39.40	39.40	550
2021-02-09	39.40	39.40	39.40	39.40	60
2021-02-08	39.40	39.40	39.40	39.40	80
2021-02-05	39.40	39.40	39.40	39.40	0
2021-02-04	39.40	39.40	39.40	39.40	0
2021-02-03	39.40	39.40	39.40	39.40	0
2021-02-02	39.40	39.40	39.40	39.40	226
2021-02-01	39.40	39.40	39.40	39.40	0
2021-01-29	39.40	39.40	39.40	39.40	0
2021-01-28	39.40	39.40	39.40	39.40	600
2021-01-27	39.40	39.40	39.40	39.40	1,150
2021-01-26	39.40	39.40	39.40	39.40	0
2021-01-25	39.40	39.40	39.40	39.40	0
2021-01-22	39.40	39.40	39.40	39.40	192
2021-01-21	39.40	39.40	39.40	39.40	60
2021-01-20	39.40	39.40	39.40	39.40	0
2021-01-19	39.40	39.40	39.40	39.40	0
2021-01-18	39.40	39.40	39.40	39.40	0
2021-01-15	39.40	39.40	39.40	39.40	0
2021-01-14	39.40	39.40	39.40	39.40	289
2021-01-13	39.40	39.40	39.40	39.40	1,225
2021-01-12	39.40	39.40	39.40	39.40	0
2021-01-11	39.40	39.40	39.40	39.40	130
2021-01-08	39.40	39.40	39.40	39.40	75
2021-01-07	42.00	42.00	42.00	42.00	0
2021-01-06	42.00	42.00	42.00	42.00	1,350
2021-01-05	42.00	42.00	42.00	42.00	130
2021-01-04	42.00	42.00	42.00	42.00	0
2021-01-01	42.00	42.00	42.00	42.00	0
2020-12-31	42.00	42.00	42.00	42.00	0
2020-12-30	42.00	42.00	42.00	42.00	0
2020-12-29	42.00	42.00	42.00	42.00	0
2020-12-28	42.00	42.00	42.00	42.00	0
2020-12-25	42.00	42.00	42.00	42.00	0
2020-12-24	42.00	42.00	42.00	42.00	0
2020-12-23	42.00	42.00	42.00	42.00	0
2020-12-22	42.00	42.00	42.00	42.00	0
2020-12-21	42.00	42.00	42.00	42.00	0
2020-12-18	42.00	42.00	42.00	42.00	1,330
2020-12-17	42.00	42.00	42.00	42.00	0
2020-12-16	42.00	42.00	42.00	42.00	0
2020-12-15	42.00	42.00	42.00	42.00	0
2020-12-14	42.00	42.00	42.00	42.00	349
2020-12-11	42.00	42.00	42.00	42.00	24,150
2020-12-10	42.00	42.00	42.00	42.00	30
2020-12-09	42.00	42.00	42.00	42.00	0
2020-12-08	42.00	42.00	42.00	42.00	401
2020-12-07	42.00	42.00	42.00	42.00	70
2020-12-04	42.00	42.00	42.00	42.00	20,561
2020-12-03	42.00	42.00	42.00	42.00	259
2020-12-02	42.00	42.00	42.00	42.00	0
2020-12-01	42.00	42.00	42.00	42.00	0
2020-11-30	42.00	42.00	42.00	42.00	0
2020-11-27	42.00	42.00	42.00	42.00	50
2020-11-26	42.00	42.00	42.00	42.00	0
2020-11-25	42.00	42.00	42.00	42.00	90
2020-11-24	42.00	42.00	42.00	42.00	48
2020-11-23	42.00	42.00	42.00	42.00	907
2020-11-20	42.00	42.00	42.00	42.00	60
2020-11-19	42.00	42.00	42.00	42.00	162
2020-11-18	42.00	42.00	42.00	42.00	0
2020-11-17	42.00	42.00	42.00	42.00	1,297
2020-11-16	42.00	42.00	42.00	42.00	1,054
2020-11-13	42.00	42.00	42.00	42.00	0
2020-11-12	42.00	42.00	42.00	42.00	3,236
2020-11-11	42.00	42.00	42.00	42.00	3,205
2020-11-10	42.00	42.00	42.00	42.00	0
2020-11-09	42.00	42.00	42.00	42.00	0
2020-11-06	42.00	42.00	42.00	42.00	1,100
2020-11-05	42.00	42.00	42.00	42.00	138
2020-11-04	42.00	42.00	42.00	42.00	0
2020-11-03	42.00	42.00	42.00	42.00	24
2020-11-02	42.00	42.00	42.00	42.00	0
2020-10-30	42.00	42.00	42.00	42.00	1,250
2020-10-29	42.00	42.00	42.00	42.00	0
2020-10-28	42.00	42.00	42.00	42.00	290
2020-10-27	42.00	42.00	42.00	42.00	0
2020-10-26	42.00	42.00	42.00	42.00	0
2020-10-23	42.00	42.00	42.00	42.00	100
2020-10-22	42.00	42.00	42.00	42.00	9
2020-10-21	42.00	42.00	42.00	42.00	150
2020-10-20	39.80	39.80	39.80	39.80	0
2020-10-16	39.80	39.80	39.80	39.80	0
2020-10-15	39.80	39.80	39.80	39.80	0
2020-10-14	39.80	39.80	39.80	39.80	0
2020-10-13	39.80	39.80	39.80	39.80	0
2020-10-12	39.80	39.80	39.80	39.80	102
2020-10-09	39.80	39.80	39.80	39.80	180
2020-10-08	39.80	39.80	39.80	39.80	0
2020-10-07	39.80	39.80	39.80	39.80	110
2020-10-06	39.80	39.80	39.80	39.80	0
2020-10-05	39.80	39.80	39.80	39.80	0
2020-10-02	39.80	39.80	39.80	39.80	4,000
2020-10-01	39.80	39.80	39.80	39.80	0
2020-09-30	39.80	39.80	39.80	39.80	0
2020-09-29	39.80	39.80	39.80	39.80	1,000
2020-09-28	39.80	39.80	39.80	39.80	0
2020-09-25	39.80	39.80	39.80	39.80	142
2020-09-24	39.80	39.80	39.80	39.80	182
2020-09-23	39.80	39.80	39.80	39.80	268
2020-09-22	39.80	39.80	39.80	39.80	0
2020-09-21	39.80	39.80	39.80	39.80	1,330
2020-09-18	39.80	39.80	39.80	39.80	0
2020-09-17	39.80	39.80	39.80	39.80	0
2020-09-16	39.80	39.80	39.80	39.80	7,258
2020-09-15	39.80	39.80	39.80	39.80	629
2020-09-14	39.80	39.80	39.80	39.80	0
2020-09-11	39.80	39.80	39.80	39.80	600
2020-09-09	39.80	39.80	37.00	37.00	500
2020-09-08	39.80	39.80	35.00	35.00	0
2020-09-07	39.80	39.80	35.40	35.40	0
2020-08-25	39.80	39.80	38.50	38.50	0
2020-08-24	39.80	39.80	37.30	37.30	0
2020-08-21	39.80	39.80	37.60	37.60	0
2020-08-20	39.80	39.80	37.20	37.20	0
2020-08-19	39.80	39.80	35.20	35.20	0
2020-08-12	39.80	39.80	34.80	34.80	0
2020-08-11	39.80	39.80	33.00	33.00	0
2020-06-24	39.80	39.80	37.50	37.50	0
2020-06-23	38.80	39.80	38.60	37.50	8,450
2020-06-17	35.60	35.70	35.60	35.70	69
2020-06-16	35.60	35.70	35.60	35.70	0
2020-04-03	29.80	29.80	29.80	29.80	0
2020-04-02	29.80	29.80	29.80	29.80	0
2020-04-01	29.80	29.80	29.80	29.80	74
2020-03-31	29.80	29.80	29.80	29.80	230
2020-03-30	29.80	29.80	29.80	29.80	140
2020-02-18	29.80	33.40	29.80	33.40	256
2020-02-17	29.80	29.80	29.80	33.50	835
2019-11-08	49.60	49.60	45.80	45.80	0
2019-11-07	49.60	49.60	45.80	45.80	20,000
2019-11-06	49.60	49.60	45.80	45.80	0
2019-11-05	49.60	49.60	45.80	45.80	603
2019-11-04	49.60	49.60	45.80	45.80	15
2019-11-01	49.60	49.60	45.80	45.80	0
2019-10-31	49.60	49.60	45.80	45.80	29
2019-10-30	49.60	49.60	45.80	45.80	0
2019-10-29	49.60	49.60	45.80	45.80	0
2019-10-28	49.60	49.60	45.80	45.80	40,110
2019-10-25	49.60	49.60	45.80	45.80	0
2019-10-24	49.60	49.60	45.80	45.80	431
2019-10-23	49.60	49.60	45.80	45.80	0
2019-10-22	49.60	49.60	45.80	45.80	0
2019-10-21	49.60	49.60	45.80	45.80	0
2019-10-18	49.60	49.60	45.80	45.80	0
2019-10-17	49.60	49.60	45.80	45.80	0
2019-10-16	49.60	49.60	45.80	45.80	0
2019-10-15	49.60	49.60	45.80	45.80	23
2019-10-14	49.60	49.60	45.80	45.80	0
2019-10-11	49.60	49.60	45.80	45.80	900
2019-10-10	49.60	49.60	45.80	45.80	0
2019-10-09	49.60	49.60	45.80	45.80	111
2019-10-08	49.60	49.60	45.80	45.80	125
2019-10-07	49.60	49.60	45.80	45.80	0
2019-10-04	49.60	49.60	45.80	45.80	0
2019-10-03	49.60	49.60	45.80	45.80	0
2019-10-02	49.60	49.60	45.80	45.80	388
2019-10-01	49.60	49.60	45.80	45.80	2,259
2019-09-30	49.60	49.60	45.80	45.80	0
2019-09-27	49.60	49.60	45.80	45.80	0
2019-09-26	49.60	49.60	45.80	45.80	223
2019-09-25	49.60	49.60	45.80	45.80	508
2019-09-24	49.60	49.60	45.80	45.80	1,340
2019-09-23	49.60	49.60	45.80	45.80	1,861
2019-09-20	49.60	49.60	45.80	45.80	0
2019-09-19	49.60	49.60	45.80	45.80	300
2019-09-18	49.60	49.60	45.80	45.80	50
2019-09-17	49.60	49.60	45.80	45.80	125
2019-09-16	49.60	49.60	49.60	45.80	250
2019-09-13	42.00	45.80	42.00	45.80	0
2019-09-12	42.00	45.80	42.00	45.80	0
2019-09-11	42.00	42.00	42.00	42.00	53
2019-09-10	42.00	42.00	42.00	42.00	365
2019-09-09	42.00	42.00	42.00	42.00	2,156
2019-09-06	42.00	42.00	42.00	38.80	371
2019-09-05	46.00	46.00	38.80	38.80	1,356
2019-09-04	46.00	46.00	46.00	38.80	811
2019-09-03	42.20	42.20	38.80	38.80	40
2019-09-02	42.20	42.20	38.80	38.80	0
2019-08-30	42.20	42.20	38.80	38.80	146
2019-08-29	42.20	42.20	38.80	38.80	0
2019-08-28	42.20	42.20	38.80	38.80	0
2019-08-27	42.20	42.20	38.80	38.80	0
2019-08-23	42.20	42.20	38.80	38.80	0
2019-08-22	42.20	42.20	38.80	38.80	800
2019-08-21	42.20	42.20	38.80	38.80	0
2019-08-20	42.20	42.20	38.80	38.80	200
2019-08-19	42.20	42.20	38.80	38.80	272
2019-08-16	42.20	42.20	38.80	38.80	0
2019-08-15	42.20	42.20	38.80	38.80	0
2019-08-14	42.20	42.20	38.80	38.80	0
2019-08-13	42.20	42.20	38.80	38.80	0
2019-08-12	42.20	42.20	38.80	38.80	0
2019-08-09	42.20	42.20	38.80	38.80	0
2019-08-08	42.20	42.20	38.80	38.80	143
2019-08-07	42.20	42.20	38.80	38.80	14
2019-08-06	42.20	42.20	38.80	38.80	0
2019-08-05	42.20	42.20	38.80	38.80	0
2019-08-02	42.20	42.20	38.80	38.80	0
2019-08-01	42.20	42.20	38.80	38.80	140
2019-07-31	42.20	42.20	38.80	38.80	0
2019-07-30	42.20	42.20	38.80	38.80	0
2019-07-29	42.20	42.20	38.80	38.80	0
2019-07-26	42.20	42.20	38.80	38.80	0
2019-07-25	42.20	42.20	38.80	38.80	263
2019-07-24	42.20	42.20	38.80	38.80	0
2019-07-23	42.20	42.20	38.80	38.80	1,569
2019-07-22	42.20	42.20	39.00	39.00	0
2019-07-19	42.20	42.20	39.00	39.00	0
2019-07-18	42.20	42.20	39.00	39.00	0
2019-07-17	42.20	42.20	42.20	42.10	535
2019-07-16	42.20	42.20	39.00	39.00	123
2019-07-15	42.20	42.20	39.00	39.00	0
2019-07-12	42.20	42.20	39.00	39.00	25
2019-07-11	42.20	42.20	39.00	39.00	20
2019-07-10	42.20	42.20	39.00	39.00	80
2019-07-09	42.20	42.20	39.00	39.00	0
2019-07-08	42.20	42.20	39.00	39.00	125
2019-07-05	42.20	42.20	39.00	39.00	0
2019-07-04	42.20	42.20	39.00	39.00	0
2019-07-03	42.20	42.20	39.00	39.00	1,059
2019-07-02	42.20	42.20	39.00	39.00	1,537
2019-07-01	42.20	42.20	39.00	39.00	224
2019-06-28	42.20	42.20	39.00	39.00	300
2019-06-27	42.20	42.20	40.00	40.00	70
2019-06-26	42.20	42.20	39.00	39.00	0
2019-06-25	42.20	42.20	39.00	39.00	0
2019-06-24	42.20	42.20	39.00	39.00	1,699
2019-06-21	42.20	42.20	39.00	39.00	0
2019-06-20	42.20	42.20	39.00	39.00	0
2019-06-19	42.20	42.20	39.00	39.00	740
2019-06-18	42.20	42.20	39.00	39.00	0
2019-06-17	42.20	42.20	39.00	39.00	0
2019-06-14	42.20	42.20	39.00	39.00	54
2019-06-13	42.20	42.20	39.00	39.00	0
2019-06-12	42.20	42.20	39.00	39.00	0
2019-06-11	42.20	42.20	39.00	39.00	26
2019-06-10	42.20	42.20	39.00	39.00	20
2019-06-07	42.20	42.20	39.00	39.00	0
2019-06-06	42.20	42.20	39.00	39.00	0
2019-06-05	42.20	42.20	39.00	39.00	30
2019-06-04	42.20	42.20	39.00	39.00	0
2019-06-03	42.20	42.20	39.00	39.00	24
2019-05-31	42.20	42.20	39.00	39.00	0
2019-05-30	42.20	42.20	39.00	39.00	0
2019-05-29	42.20	42.20	39.00	39.00	0
2019-05-28	42.20	42.20	42.20	39.00	265
2019-05-24	35.60	42.10	35.60	42.10	0
2019-05-23	35.60	42.10	35.60	42.10	0
2019-05-22	35.60	42.10	35.60	42.10	0
2019-05-21	35.60	42.10	35.60	42.10	128
2019-05-20	35.60	42.10	35.60	42.10	4
2019-05-17	35.60	42.10	35.60	42.10	0
2019-05-16	35.60	42.10	35.60	42.10	0
2019-05-15	35.60	42.10	35.60	42.10	0
2019-05-14	35.60	42.10	35.60	42.10	0
2019-05-13	35.60	42.10	35.60	42.10	250
2019-05-10	35.60	42.10	35.60	42.10	9
2019-05-09	35.60	42.10	35.60	42.10	0
2019-05-08	35.60	42.10	35.60	42.10	775
2019-05-07	35.60	42.10	35.60	42.10	650

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