NSH.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-11-22	175.00	175.00	175.00	175.00	14,546
2021-11-19	175.00	175.00	170.00	175.00	16,541
2021-11-18	175.00	175.00	175.00	175.00	2,161
2021-11-17	175.00	175.00	175.00	175.00	641
2021-11-16	175.00	175.00	175.00	175.00	0
2021-11-15	175.00	175.00	175.00	175.00	6,965
2021-11-12	175.00	175.00	175.00	175.00	227
2021-11-11	175.00	175.00	170.00	175.00	12,061
2021-11-10	175.00	175.00	175.00	175.00	36,552
2021-11-09	177.50	177.50	175.00	175.00	25,324
2021-11-08	175.00	177.50	175.00	177.50	144,239
2021-11-05	175.00	175.00	170.00	175.00	6,500
2021-11-04	175.00	175.00	175.00	175.00	271
2021-11-03	175.00	175.00	175.00	175.00	0
2021-11-02	172.50	175.00	172.50	175.00	6,593
2021-11-01	172.50	172.50	172.50	172.50	0
2021-10-29	172.50	172.50	172.50	172.50	0
2021-10-28	172.50	172.50	172.50	172.50	0
2021-10-27	177.50	177.50	172.50	172.50	5,420
2021-10-26	177.50	177.50	177.50	177.50	1,650
2021-10-25	177.50	177.50	170.00	177.50	4,303
2021-10-22	177.50	177.50	177.50	177.50	544
2021-10-21	175.00	177.50	175.00	177.50	12,780
2021-10-20	172.50	175.00	172.50	175.00	271,460
2021-10-19	172.50	172.50	172.50	172.50	1,682
2021-10-18	172.50	172.50	172.50	172.50	4,000
2021-10-15	172.50	172.50	165.00	172.50	2,264
2021-10-14	172.50	172.50	172.50	172.50	5,000
2021-10-13	172.50	172.50	172.50	172.50	0
2021-10-12	172.50	172.50	165.00	172.50	0
2021-10-11	172.50	172.50	172.50	172.50	4,018
2021-10-08	172.50	172.50	172.50	172.50	27
2021-10-07	172.50	172.50	165.00	172.50	0
2021-10-06	172.50	172.50	165.00	172.50	6,126
2021-10-05	170.00	172.50	170.00	172.50	1,909
2021-10-04	170.00	170.00	167.50	170.00	18,693
2021-10-01	175.00	175.00	167.50	170.00	50,400
2021-09-30	157.50	177.50	157.50	175.00	238,863
2021-09-29	157.50	157.50	157.50	157.50	0
2021-09-28	157.50	157.50	150.00	157.50	0
2021-09-27	157.50	157.50	157.50	157.50	0
2021-09-24	157.50	157.50	157.50	157.50	0
2021-09-23	157.50	157.50	157.50	157.50	0
2021-09-22	157.50	157.50	157.50	157.50	0
2021-09-21	157.50	157.50	157.50	157.50	0
2021-09-20	157.50	157.50	157.50	157.50	2,000
2021-09-17	160.00	160.00	157.50	157.50	1,317
2021-09-16	162.50	162.50	160.00	160.00	3,399
2021-09-15	162.50	162.50	155.00	162.50	0
2021-09-14	162.50	162.50	162.50	162.50	118
2021-09-13	162.50	162.50	155.00	162.50	300
2021-09-10	162.50	162.50	155.00	162.50	0
2021-09-09	162.50	162.50	155.00	162.50	0
2021-09-08	162.50	162.50	155.00	162.50	0
2021-09-07	165.00	165.00	160.00	162.50	4,248
2021-09-06	165.00	165.00	160.00	165.00	10,000
2021-09-03	165.00	165.00	160.00	165.00	0
2021-09-02	165.00	165.00	165.00	165.00	7,611
2021-09-01	165.00	165.00	160.00	165.00	0
2021-08-31	165.00	165.00	160.00	165.00	0
2021-08-30	165.00	165.00	165.00	165.00	0
2021-08-27	165.00	165.00	160.00	165.00	0
2021-08-26	165.00	166.00	166.00	166.00	1,500
2021-08-25	165.00	165.00	160.00	165.00	3,129
2021-08-24	162.50	165.00	155.00	165.00	2,000
2021-08-23	162.50	162.50	155.00	162.50	0
2021-08-20	162.50	162.50	155.00	162.50	2,000
2021-08-19	162.50	162.50	155.00	162.50	0
2021-08-18	162.50	162.50	155.00	162.50	2,000
2021-08-17	162.50	162.50	155.00	162.50	0
2021-08-16	162.50	162.50	155.00	162.50	90
2021-08-13	162.50	162.50	155.00	162.50	1,000
2021-08-12	162.50	162.50	155.00	160.00	0
2021-08-11	162.50	162.50	155.00	160.00	0
2021-08-10	162.50	162.50	155.00	160.00	700
2021-08-09	162.50	162.50	155.00	160.00	0
2021-08-06	160.00	160.00	155.00	160.00	355
2021-08-05	157.50	160.00	150.00	160.00	3,017
2021-08-04	153.50	157.50	150.00	157.50	929
2021-08-03	153.50	155.00	150.00	155.00	0
2021-08-02	153.50	155.00	150.00	155.00	0
2021-07-30	153.50	155.00	150.00	155.00	0
2021-07-29	153.50	155.00	150.00	155.00	0
2021-07-28	153.50	155.00	150.00	155.00	0
2021-07-27	153.50	155.00	150.00	155.00	0
2021-07-26	153.50	155.00	150.00	155.00	0
2021-07-23	153.50	155.00	150.00	155.00	6,299
2021-07-22	153.50	155.00	150.00	155.00	0
2021-07-21	153.50	155.00	150.00	155.00	0
2021-07-20	153.50	155.00	150.00	155.00	5,755
2021-07-19	157.50	157.50	150.00	155.00	1,000
2021-07-16	157.50	157.50	150.00	157.50	0
2021-07-15	157.50	157.50	157.50	157.50	0
2021-07-14	157.50	157.50	157.50	157.50	0
2021-07-13	157.50	157.50	157.50	157.50	0
2021-07-12	160.00	160.00	157.50	157.50	7,818
2021-07-09	160.00	160.00	160.00	160.00	0
2021-07-08	160.00	160.00	160.00	160.00	0
2021-07-07	162.50	162.50	160.00	160.00	22,262
2021-07-06	157.50	162.50	157.50	162.50	1,000
2021-07-05	155.00	157.50	155.00	157.50	1,258
2021-07-02	155.00	155.00	155.00	155.00	0
2021-07-01	155.00	155.00	155.00	155.00	5,000
2021-06-30	155.00	155.00	155.00	155.00	0
2021-06-29	152.50	152.50	152.50	152.50	22,556
2021-06-28	152.50	152.50	145.00	152.50	0
2021-06-25	152.50	152.50	152.50	152.50	0
2021-06-24	152.50	152.50	145.00	152.50	0
2021-06-23	152.50	152.50	152.50	152.50	15,000
2021-06-22	152.50	152.50	152.50	152.50	184
2021-06-21	152.50	152.50	152.50	152.50	0
2021-06-18	152.50	152.50	152.50	152.50	0
2021-06-17	152.50	152.50	152.50	152.50	15,000
2021-06-16	152.50	152.50	152.50	152.50	0
2021-06-15	152.50	152.50	152.50	152.50	1,000
2021-06-14	152.50	152.50	152.50	152.50	0
2021-06-11	152.50	152.50	152.50	152.50	0
2021-06-10	152.50	152.50	152.50	152.50	0
2021-06-09	152.50	152.50	152.50	152.50	0
2021-06-08	152.50	152.50	152.50	152.50	0
2021-06-07	152.50	152.50	145.00	152.50	250
2021-06-04	152.50	152.50	152.50	152.50	0
2021-06-03	152.50	152.50	145.00	152.50	116,111
2021-06-02	155.00	155.00	152.50	152.50	0
2021-06-01	155.00	155.00	155.00	155.00	625
2021-05-28	155.00	155.00	155.00	155.00	3,050
2021-05-27	155.00	155.00	155.00	155.00	200
2021-05-26	157.50	157.50	155.00	155.00	0
2021-05-25	160.00	160.00	157.50	157.50	59,105
2021-05-24	160.00	160.00	160.00	160.00	0
2021-05-21	160.00	160.00	155.00	160.00	3,575
2021-05-20	160.00	160.00	160.00	160.00	0
2021-05-19	160.00	160.00	160.00	160.00	0
2021-05-18	157.50	160.00	157.50	160.00	2,000
2021-05-17	157.50	157.50	157.50	157.50	2,000
2021-05-14	162.50	162.50	157.50	157.50	6,206
2021-05-13	162.50	162.50	162.50	162.50	0
2021-05-12	162.50	162.50	162.50	162.50	52,709
2021-05-11	160.00	162.50	160.00	162.50	37,706
2021-05-10	160.00	160.00	160.00	160.00	0
2021-05-07	152.50	160.00	150.00	160.00	1,000
2021-05-06	148.50	155.00	148.50	155.00	12,237
2021-05-05	148.50	148.50	145.00	148.50	801
2021-05-04	148.50	148.50	145.00	148.50	0
2021-04-30	150.00	150.00	145.00	148.50	20
2021-04-29	148.50	148.50	148.50	148.50	0
2021-04-28	148.50	148.50	148.50	148.50	0
2021-04-27	148.50	148.50	148.50	148.50	0
2021-04-26	148.50	148.50	148.50	148.50	1,100
2021-04-23	148.50	148.50	148.50	148.50	0
2021-04-22	148.50	148.50	148.50	148.50	0
2021-04-21	148.50	148.50	148.50	148.50	0
2021-04-20	148.50	148.50	148.50	148.50	10,485
2021-04-19	148.50	148.50	148.50	148.50	0
2021-04-16	148.50	148.50	145.00	148.50	120
2021-04-15	148.50	148.50	145.00	148.50	0
2021-04-14	148.50	148.50	145.00	148.50	440
2021-04-13	148.50	148.50	145.00	148.50	0
2021-04-12	148.50	148.50	145.00	148.50	0
2021-04-09	148.50	148.50	145.00	148.50	0
2021-04-08	148.50	148.50	145.00	148.50	85,715
2021-04-07	150.50	150.50	145.00	148.50	659
2021-04-06	150.50	150.50	145.00	150.00	0
2021-04-01	150.00	150.00	150.00	150.00	0
2021-03-31	150.00	150.00	150.00	150.00	170
2021-03-30	150.00	150.00	150.00	150.00	0
2021-03-29	150.00	150.00	150.00	150.00	0
2021-03-26	150.00	150.00	150.00	150.00	0
2021-03-25	150.00	150.00	150.00	150.00	116,073
2021-03-24	147.50	150.00	147.50	150.00	6,087
2021-03-23	140.00	147.50	140.00	147.50	5,710
2021-03-22	140.00	140.00	140.00	140.00	0
2021-03-19	135.00	140.00	135.00	140.00	0
2021-03-18	135.00	135.00	135.00	135.00	26,409
2021-03-17	135.00	135.00	135.00	135.00	7,393
2021-03-16	132.50	135.00	132.50	135.00	23,500
2021-03-15	125.00	132.50	125.00	132.50	67,700
2021-03-12	116.00	125.00	122.50	125.00	83,969
2021-03-11	116.00	116.00	116.00	116.00	0
2021-03-10	116.00	116.00	116.00	116.00	0
2021-03-09	116.00	116.00	116.00	116.00	0
2021-03-08	116.00	116.00	116.00	116.00	0
2021-03-05	116.00	116.00	116.00	116.00	415
2021-03-04	116.00	116.00	116.00	116.00	0
2021-03-03	116.00	116.00	116.00	116.00	0
2021-03-02	116.00	116.00	112.00	116.00	1,249
2021-03-01	116.00	116.00	116.00	116.00	65,100
2021-02-26	116.00	116.00	116.00	116.00	5,333
2021-02-25	116.00	116.00	116.00	116.00	844
2021-02-24	116.00	117.50	116.00	116.00	14,918
2021-02-23	111.50	116.00	111.50	116.00	59,960
2021-02-22	111.50	111.50	111.50	111.50	3,223
2021-02-19	111.50	111.50	111.50	111.50	0
2021-02-18	110.00	111.50	110.00	111.50	18,856
2021-02-17	112.50	112.50	105.00	110.00	2,000
2021-02-16	110.00	110.00	105.00	110.00	2,442
2021-02-15	110.00	110.00	105.00	110.00	0
2021-02-12	110.00	110.00	110.00	110.00	0
2021-02-11	110.00	110.00	110.00	110.00	0
2021-02-10	110.00	110.00	110.00	110.00	284
2021-02-09	110.00	110.00	110.00	110.00	7,500
2021-02-08	110.00	110.00	105.00	110.00	442
2021-02-05	110.00	110.00	110.00	110.00	0
2021-02-04	110.00	110.00	110.00	110.00	0
2021-02-03	110.00	110.00	110.00	110.00	157,075
2021-02-02	110.00	110.00	110.00	110.00	11,000
2021-02-01	110.00	110.00	105.00	110.00	0
2021-01-29	110.00	110.00	110.00	110.00	90,000
2021-01-28	110.00	110.00	110.00	110.00	13,125
2021-01-27	116.00	116.00	110.00	110.00	2,500
2021-01-26	116.00	116.00	116.00	116.00	0
2021-01-25	116.00	116.00	116.00	116.00	0
2021-01-22	116.00	116.00	116.00	116.00	0
2021-01-21	117.00	117.00	112.00	116.00	0
2021-01-20	116.00	116.00	116.00	116.00	4,500
2021-01-19	116.00	116.00	116.00	116.00	0
2021-01-18	117.00	120.00	120.00	116.00	13,430
2021-01-15	118.50	118.50	118.50	118.50	5,500
2021-01-14	118.50	118.50	118.50	118.50	822
2021-01-13	118.50	118.50	118.50	118.50	6,487
2021-01-12	118.50	118.50	118.50	118.50	2,000
2021-01-11	118.50	118.50	118.50	118.50	7,366
2021-01-08	118.50	120.00	120.00	120.00	12,863
2021-01-07	118.50	118.50	118.50	118.50	4,000
2021-01-06	116.00	118.50	116.00	118.50	50,087
2021-01-05	114.00	120.00	110.00	116.00	39,332
2021-01-04	112.50	114.00	112.50	114.00	2,580
2020-12-31	115.00	115.00	110.00	112.50	0
2020-12-30	111.00	112.50	111.00	112.50	0
2020-12-29	111.00	111.00	107.00	111.00	0
2020-12-24	111.00	111.00	111.00	111.00	2,500
2020-12-23	110.00	111.00	110.00	111.00	0
2020-12-22	110.00	110.00	105.00	110.00	0
2020-12-21	110.00	110.00	110.00	110.00	228
2020-12-18	108.50	110.00	108.50	110.00	11,105
2020-12-17	107.00	108.50	102.00	108.50	2,500
2020-12-16	107.00	107.00	102.00	107.00	0
2020-12-15	107.00	108.50	102.00	107.00	42,000
2020-12-14	107.00	107.00	102.00	107.00	5,240
2020-12-11	107.00	107.00	102.00	107.00	173
2020-12-10	107.00	107.00	107.00	107.00	17,801
2020-12-09	107.00	107.00	107.00	107.00	10,000
2020-12-08	107.00	107.00	107.00	107.00	75,000
2020-12-07	108.50	108.50	102.00	107.00	1,934
2020-12-04	106.00	107.00	106.00	107.00	3,247
2020-12-03	106.00	108.00	108.00	106.00	5,047
2020-12-02	106.00	106.00	106.00	106.00	0
2020-12-01	106.00	106.00	106.00	106.00	750
2020-11-30	106.00	106.00	106.00	106.00	0
2020-11-27	106.00	106.00	106.00	106.00	0
2020-11-26	107.00	107.00	106.00	106.00	36,375
2020-11-25	106.00	107.00	106.00	107.00	25,000
2020-11-24	106.00	106.00	106.00	106.00	85
2020-11-23	102.50	106.00	102.50	106.00	5,565
2020-11-20	104.00	104.00	102.50	102.50	500
2020-11-19	104.00	104.00	104.00	104.00	0
2020-11-18	104.00	104.00	104.00	104.00	500
2020-11-17	104.00	104.00	104.00	104.00	7,500
2020-11-16	104.00	104.00	104.00	104.00	0
2020-11-13	102.50	105.00	100.00	105.00	2,500
2020-11-12	102.50	102.50	102.50	102.50	0
2020-11-11	102.50	102.50	102.50	102.50	1,000
2020-11-10	95.00	102.50	95.00	102.50	25,170
2020-11-09	95.00	95.00	95.00	95.00	0
2020-11-06	95.00	95.00	95.00	95.00	20,360
2020-11-05	95.00	95.00	95.00	95.00	1,481
2020-11-04	95.00	95.00	90.00	95.00	0
2020-11-03	95.00	95.00	95.00	95.00	0
2020-11-02	95.00	95.00	95.00	95.00	89,400
2020-10-30	101.00	102.50	97.00	97.50	42,154
2020-10-29	100.00	101.00	97.00	101.00	0
2020-10-28	94.00	100.00	90.00	100.00	1,000
2020-10-27	86.50	96.50	83.00	96.50	31,500
2020-10-26	85.00	86.50	80.00	86.50	0
2020-10-23	85.00	85.00	85.00	85.00	0
2020-10-22	85.00	85.00	85.00	85.00	0
2020-10-21	85.00	85.00	85.00	85.00	40,000
2020-10-20	85.00	85.00	80.00	85.00	9,097
2020-10-16	82.50	85.00	82.50	85.00	0
2020-10-15	80.50	85.00	80.50	82.50	158,197
2020-10-14	77.50	80.50	77.50	80.50	0
2020-10-13	73.50	77.50	73.50	77.50	1,000
2020-10-12	73.50	73.50	73.50	73.50	23,573
2020-10-09	72.50	73.50	72.50	73.50	0
2020-10-08	72.50	72.50	72.50	72.50	0
2020-10-07	72.50	72.50	72.50	72.50	0
2020-10-06	72.50	72.50	72.50	72.50	11,000
2020-10-05	72.50	72.50	70.00	72.50	0
2020-10-02	72.50	72.50	72.50	72.50	0
2020-10-01	72.50	72.50	72.50	72.50	0
2020-09-30	72.50	72.50	72.50	72.50	0
2020-09-29	72.50	72.50	72.50	72.50	15,868
2020-09-28	72.50	72.50	70.00	72.50	0
2020-09-25	72.50	72.50	72.50	72.50	0
2020-09-24	72.50	72.50	72.50	72.50	0
2020-09-23	72.50	72.50	72.50	72.50	0
2020-09-22	72.50	72.50	72.50	72.50	0
2020-09-21	72.50	72.50	70.00	72.50	0
2020-09-18	72.50	72.50	72.50	72.50	0
2020-09-17	72.50	72.50	72.50	72.50	198
2020-09-16	72.50	72.50	72.50	72.50	0
2020-09-15	72.50	72.50	72.50	72.50	0
2020-09-14	72.50	72.50	72.50	72.50	0
2020-09-11	71.50	72.50	71.50	72.50	350
2020-09-10	71.50	71.50	71.50	71.50	0
2020-09-09	71.50	71.50	71.50	71.50	0
2020-09-08	71.50	71.50	71.50	71.50	0
2020-09-07	71.50	71.50	68.00	71.50	0
2020-09-04	70.00	71.50	70.00	71.50	3,000
2020-09-03	70.00	70.00	70.00	70.00	315
2020-09-02	67.50	70.00	67.50	70.00	38,000
2020-09-01	66.00	67.50	66.00	67.50	1,000
2020-08-28	66.00	66.00	62.00	66.00	0
2020-08-27	66.00	66.00	62.00	66.00	0
2020-08-26	66.00	66.00	62.00	66.00	0
2020-08-25	66.00	66.00	62.00	66.00	0
2020-08-24	66.00	66.00	62.00	66.00	8,514
2020-08-21	66.00	66.00	62.00	66.00	2,000
2020-08-20	71.00	71.50	66.00	66.00	7,000
2020-08-19	71.00	71.50	67.00	71.50	0
2020-08-18	71.00	71.50	67.00	71.50	0
2020-08-17	71.00	71.50	67.00	71.50	0
2020-08-14	71.00	71.50	67.00	71.50	0
2020-08-13	71.50	71.50	71.50	71.50	0
2020-08-12	71.00	71.50	67.00	71.50	0
2020-08-11	66.00	71.50	66.00	71.50	15,615
2020-08-10	63.50	66.00	63.50	66.00	3,266
2020-08-07	63.50	63.50	63.50	63.50	0
2020-08-06	65.50	65.50	62.00	63.50	0
2020-08-05	63.50	63.50	63.50	63.50	0
2020-08-04	63.50	63.50	63.50	63.50	0
2020-08-03	62.50	63.50	62.00	63.50	0
2020-07-31	62.50	63.50	62.50	63.50	0
2020-07-30	62.50	62.50	62.50	62.50	0
2020-07-29	62.50	62.50	62.50	62.50	4,000
2020-07-28	57.50	60.00	57.50	60.00	0
2020-07-27	57.50	57.50	57.50	57.50	0
2020-07-24	57.50	57.50	55.00	57.50	0
2020-07-23	57.50	57.50	57.50	57.50	0
2020-07-22	57.50	57.50	57.50	57.50	10,500
2020-07-21	57.50	57.50	57.50	57.50	4,718
2020-07-20	57.50	57.50	57.50	57.50	0
2020-07-17	57.50	57.50	57.50	57.50	2,200
2020-07-16	57.50	57.50	57.50	57.50	5,000
2020-07-15	57.50	57.50	57.50	57.50	5,000
2020-07-14	57.50	57.50	57.50	57.50	0
2020-07-13	57.50	57.50	57.50	57.50	0
2020-07-10	59.00	59.00	57.50	57.50	0
2020-07-09	59.00	59.00	59.00	59.00	0
2020-07-08	59.00	59.00	59.00	59.00	0
2020-07-07	60.00	60.00	59.00	59.00	34,693
2020-07-06	60.00	60.00	60.00	60.00	8,514
2020-07-03	60.00	60.00	55.00	60.00	50
2020-07-02	61.50	62.50	60.00	60.00	1,000
2020-07-01	62.50	62.50	62.50	62.50	0
2020-06-30	65.00	65.00	62.50	65.00	6,572
2020-06-29	67.50	67.50	65.00	67.50	2,000
2020-06-26	67.50	67.50	67.50	67.50	0
2020-06-25	67.50	67.50	67.50	67.50	0
2020-06-24	67.50	67.50	67.50	67.50	3,013
2020-06-23	67.50	67.50	67.50	67.50	5,000
2020-06-22	67.50	67.50	67.50	67.50	0
2020-06-19	67.50	67.50	67.50	67.50	1,481
2020-06-18	66.00	67.50	65.00	67.50	3,000
2020-06-17	67.50	67.50	67.50	67.50	3,000
2020-06-16	67.50	67.50	67.50	67.50	0
2020-06-15	67.50	67.50	67.50	67.50	0
2020-06-12	69.00	69.00	67.50	67.50	10,173
2020-06-11	69.00	69.00	69.00	69.00	0
2020-06-10	69.00	69.00	69.00	69.00	0
2020-06-09	69.00	69.00	69.00	69.00	0
2020-06-08	69.00	69.00	69.00	69.00	0
2020-06-05	69.00	69.00	69.00	69.00	15,000
2020-06-04	70.00	70.00	70.00	70.00	0
2020-06-03	70.00	70.00	70.00	70.00	0
2020-06-02	70.00	70.00	70.00	70.00	10,000
2020-06-01	70.00	70.00	70.00	70.00	1,470
2020-05-29	70.00	70.00	70.00	70.00	0
2020-05-28	71.50	71.50	70.00	70.00	983
2020-05-27	70.00	71.50	68.00	71.50	0
2020-05-26	71.50	71.50	71.50	71.50	0
2020-05-22	71.50	71.50	71.50	71.50	69
2020-05-21	71.50	71.50	71.50	71.50	2,057
2020-05-20	71.50	71.50	71.50	71.50	0
2020-05-19	71.50	71.50	71.50	71.50	0
2020-05-18	71.50	71.50	71.50	71.50	2,000
2020-05-15	71.50	71.50	71.50	71.50	0
2020-05-14	71.50	71.50	71.50	71.50	0
2020-05-13	71.50	71.50	71.50	71.50	0
2020-05-12	71.50	71.50	71.50	71.50	0
2020-05-11	71.50	71.50	71.50	71.50	2,778
2020-05-07	71.50	71.50	71.50	71.50	0
2020-05-06	71.50	71.50	71.50	71.50	1,045
2020-05-05	71.50	71.50	71.50	71.50	0
2020-05-04	71.50	71.50	71.50	71.50	0
2020-05-01	71.50	71.50	71.50	71.50	0
2020-04-30	70.00	71.50	70.00	70.00	7,057
2020-04-29	70.00	70.00	70.00	70.00	0
2020-04-28	70.00	70.00	70.00	70.00	0
2020-04-27	70.00	70.00	70.00	70.00	0
2020-04-24	70.00	70.00	70.00	70.00	0
2020-04-23	70.00	70.00	70.00	70.00	0
2020-04-22	70.00	70.00	70.00	70.00	0
2020-04-21	70.00	70.00	70.00	70.00	0
2020-04-20	70.00	70.00	70.00	70.00	0
2020-04-17	70.00	70.00	70.00	70.00	0
2020-04-16	70.00	70.00	70.00	70.00	3,000
2020-04-15	70.00	70.00	70.00	70.00	0
2020-04-14	70.00	70.00	70.00	70.00	0
2020-04-09	70.00	70.00	70.00	70.00	0
2020-04-08	70.00	70.00	65.00	70.00	0
2020-04-07	70.00	70.00	70.00	70.00	0
2020-04-06	70.00	70.00	70.00	70.00	0
2020-04-03	70.00	70.00	65.00	70.00	0
2020-04-03	70.00	70.00	65.00	70.00	0
2020-04-02	75.00	70.00	70.00	70.00	8,000
2020-04-02	75.00	75.00	75.00	75.00	0
2020-04-01	75.00	75.00	75.00	75.00	1,572
2020-04-01	75.00	75.00	75.00	75.00	1,572
2020-03-31	75.00	75.00	75.00	75.00	0
2020-03-30	75.00	75.00	75.00	75.00	219
2020-03-27	75.00	75.00	75.00	75.00	0
2020-03-26	75.00	75.00	75.00	75.00	0
2020-03-25	77.00	77.00	72.00	77.00	0
2020-03-24	75.00	75.00	70.00	75.00	0
2020-03-23	75.00	75.00	70.00	75.00	0
2020-03-20	75.00	75.00	70.00	75.00	0
2020-03-19	75.00	75.00	75.00	75.00	0
2020-03-18	75.00	75.00	70.00	75.00	0
2020-03-17	75.00	75.00	70.00	75.00	0
2020-03-16	83.00	83.00	75.00	84.00	8,819
2020-03-13	84.00	84.00	84.00	84.00	69
2020-03-12	84.00	84.00	80.00	84.00	50,000
2020-03-11	84.00	84.00	84.00	84.00	0
2020-03-10	84.00	84.00	84.00	84.00	0
2020-03-09	84.00	84.00	80.00	84.00	0
2020-03-06	84.00	84.00	84.00	84.00	26,480
2020-03-05	84.00	84.00	84.00	84.00	0
2020-03-04	84.00	84.00	84.00	84.00	4,596
2020-03-03	84.00	84.00	84.00	84.00	0
2020-03-02	85.00	85.00	84.00	85.00	5,496
2020-02-28	85.00	85.00	85.00	85.00	9,739
2020-02-27	85.00	85.00	85.00	85.00	0
2020-02-26	85.00	85.00	85.00	85.00	0
2020-02-25	85.00	85.00	85.00	85.00	0
2020-02-24	85.00	85.00	85.00	85.00	0
2020-02-21	85.00	85.00	85.00	85.00	0
2020-02-20	85.00	85.00	85.00	85.00	0
2020-02-19	85.00	85.00	85.00	85.00	5,800
2020-02-18	85.00	85.00	85.00	85.00	0
2020-02-17	85.00	85.00	85.00	85.00	983
2020-02-14	85.00	85.00	85.00	85.00	0
2020-02-13	81.00	90.00	81.00	85.00	324,606
2020-02-12	81.00	81.00	81.00	81.00	0
2020-02-11	81.00	81.00	81.00	81.00	25,000
2020-02-10	81.00	81.00	81.00	81.00	360
2020-02-07	81.00	81.00	81.00	81.00	0
2020-02-06	81.00	81.00	81.00	81.00	0
2020-02-05	81.00	81.00	81.00	81.00	0
2020-02-04	81.00	81.00	81.00	81.00	0
2020-02-03	81.00	81.00	81.00	81.00	0
2020-01-31	80.00	81.00	80.00	80.00	0
2020-01-30	80.00	80.00	80.00	80.00	0
2020-01-29	80.00	80.00	80.00	80.00	0
2020-01-28	80.00	80.00	80.00	80.00	0
2020-01-27	80.00	80.00	80.00	80.00	0
2020-01-24	80.00	80.00	80.00	80.00	16,500
2020-01-23	80.00	80.00	80.00	80.00	0
2020-01-22	80.00	80.00	80.00	80.00	0
2020-01-21	80.00	80.00	80.00	80.00	0
2020-01-20	80.00	80.00	80.00	80.00	0
2020-01-17	80.00	80.00	80.00	80.00	0
2020-01-16	80.00	80.00	80.00	80.00	0
2020-01-15	80.00	80.00	80.00	80.00	0
2020-01-14	80.00	80.00	80.00	80.00	0
2020-01-13	80.00	80.00	80.00	80.00	1,423
2020-01-10	80.00	80.00	80.00	80.00	0
2020-01-09	80.00	80.00	80.00	80.00	0
2020-01-08	80.00	80.00	80.00	80.00	26,000
2020-01-07	78.50	80.00	78.50	80.00	8,000
2020-01-06	78.50	78.50	78.50	78.50	0
2020-01-03	78.50	78.50	78.50	78.50	0
2020-01-02	77.00	78.50	77.00	78.50	5,000
2019-12-31	77.00	77.00	77.00	77.00	0
2019-12-30	77.00	77.00	77.00	77.00	0
2019-12-27	77.00	77.00	77.00	77.00	0
2019-12-24	77.00	77.00	72.00	77.00	0
2019-12-23	77.00	77.00	77.00	77.00	0
2019-12-20	77.00	77.00	77.00	77.00	0
2019-12-19	76.00	77.00	76.00	77.00	135,661
2019-12-18	75.00	76.00	75.00	76.00	24,351
2019-12-17	75.00	75.00	75.00	75.00	5,339
2019-12-16	75.00	75.00	75.00	75.00	0
2019-12-13	75.00	75.00	75.00	75.00	25,197
2019-12-12	75.00	75.00	75.00	75.00	0
2019-12-11	75.00	75.00	75.00	75.00	50,000
2019-12-10	75.00	75.00	75.00	75.00	0
2019-12-09	75.00	75.00	75.00	75.00	0
2019-12-06	75.00	75.00	75.00	75.00	0
2019-12-05	77.50	77.50	75.00	77.50	1,250
2019-12-04	77.50	77.50	77.50	77.50	15,000
2019-12-03	77.50	77.50	77.50	77.50	5,104
2019-12-02	77.50	77.50	77.50	77.50	0
2019-11-29	77.50	77.50	77.50	77.50	0
2019-11-28	77.50	77.50	77.50	77.50	0
2019-11-27	77.50	77.50	77.50	77.50	0
2019-11-26	77.50	77.50	77.50	77.50	0
2019-11-25	77.50	77.50	77.50	77.50	13,750
2019-11-22	77.50	77.50	77.50	77.50	12,800
2019-11-21	75.00	80.00	75.00	77.50	12,506
2019-11-20	72.50	75.00	72.50	75.00	1,000
2019-11-19	70.50	72.50	70.50	72.50	7,500
2019-11-18	70.50	70.50	70.50	70.50	8,000
2019-11-15	70.50	70.50	70.50	70.50	0
2019-11-14	70.50	70.50	70.50	70.50	0
2019-11-13	70.50	70.50	70.50	70.50	0
2019-11-12	70.00	70.50	70.00	70.50	8,907
2019-11-11	70.00	70.00	70.00	70.00	0
2019-11-08	70.00	70.00	70.00	70.00	0
2019-11-07	71.50	71.50	70.00	70.00	16,837
2019-11-06	71.50	71.50	71.50	71.50	1,500
2019-11-05	71.50	71.50	68.00	71.50	0
2019-11-04	71.50	71.50	71.50	71.50	12,633
2019-11-01	71.50	71.50	71.50	71.50	1,690
2019-10-31	71.50	71.50	71.50	71.50	0
2019-10-30	71.50	71.50	71.50	71.50	0
2019-10-29	71.50	71.50	71.50	71.50	0
2019-10-28	71.50	71.50	71.50	71.50	0
2019-10-25	71.50	71.50	68.00	71.50	0
2019-10-24	71.50	71.50	71.50	71.50	0
2019-10-23	71.50	71.50	71.50	71.50	130
2019-10-22	71.50	71.50	71.50	71.50	0
2019-10-21	71.50	71.50	71.50	71.50	0
2019-10-18	71.50	71.50	71.50	71.50	0
2019-10-17	71.00	71.50	71.00	71.50	142,857
2019-10-16	70.50	71.00	66.00	71.00	0
2019-10-15	69.00	69.00	69.00	69.00	0
2019-10-14	67.00	69.00	67.00	69.00	0
2019-10-11	67.00	67.00	67.00	67.00	1,150
2019-10-10	68.00	68.00	65.00	68.00	12,533
2019-10-09	65.00	68.00	65.00	68.00	1,000
2019-10-08	63.00	65.00	63.00	65.00	57,500
2019-10-07	63.00	63.00	63.00	63.00	3,500
2019-10-04	63.00	63.00	63.00	63.00	0
2019-10-03	63.00	63.00	63.00	63.00	4,870
2019-10-02	63.00	63.00	63.00	63.00	0
2019-10-01	63.00	63.00	63.00	63.00	2,000
2019-09-30	62.00	63.00	62.00	63.00	5,000
2019-09-27	62.00	62.00	62.00	62.00	3
2019-09-26	62.00	62.00	62.00	62.00	0
2019-09-25	62.00	62.00	62.00	62.00	0
2019-09-24	62.00	62.00	62.00	62.00	1,587
2019-09-23	63.00	63.00	62.00	62.00	351,587
2019-09-20	63.00	63.00	60.00	63.00	128,462
2019-09-19	63.00	63.00	63.00	63.00	3,000
2019-09-18	63.00	63.00	63.00	63.00	400
2019-09-17	63.00	63.00	63.00	63.00	0
2019-09-16	63.00	63.00	63.00	63.00	0
2019-09-13	59.50	63.00	59.50	63.00	15,000
2019-09-12	57.50	59.50	55.00	59.50	148,350
2019-09-11	57.50	57.50	57.50	57.50	2,655
2019-09-10	57.50	57.50	57.50	57.50	64,000
2019-09-09	57.50	57.50	57.50	57.50	10,000
2019-09-06	57.50	57.50	57.50	57.50	25,293
2019-09-05	57.50	57.50	57.50	57.50	0
2019-09-04	57.50	57.50	57.50	57.50	0
2019-09-03	57.50	57.50	57.50	57.50	36,000
2019-09-02	57.50	57.50	57.50	57.50	3
2019-08-30	57.50	57.50	57.50	57.50	0
2019-08-29	57.50	57.50	57.50	57.50	0
2019-08-28	57.50	57.50	57.50	57.50	4,350
2019-08-27	57.50	57.50	57.50	57.50	0
2019-08-23	57.50	57.50	57.50	57.50	2,500
2019-08-22	57.50	57.50	57.50	57.50	0
2019-08-21	59.00	59.00	59.00	59.00	0
2019-08-20	59.00	59.00	59.00	59.00	0
2019-08-19	59.00	59.00	59.00	59.00	0
2019-08-16	59.00	59.00	55.00	59.00	30,000
2019-08-15	59.00	59.00	59.00	59.00	0
2019-08-14	59.00	59.00	59.00	59.00	0
2019-08-13	59.00	59.00	59.00	59.00	0
2019-08-12	59.00	59.00	59.00	59.00	10,000
2019-08-09	59.00	59.00	59.00	59.00	1,244
2019-08-08	59.50	59.50	59.00	59.00	20,926
2019-08-07	64.00	64.00	59.50	59.50	15,063
2019-08-06	67.50	67.50	64.00	64.00	4,661,793
2019-08-05	69.00	69.00	67.50	67.50	1,000
2019-08-02	69.00	69.00	69.00	69.00	0
2019-08-01	69.00	69.00	69.00	69.00	0
2019-07-31	69.00	69.00	69.00	69.00	18,238
2019-07-30	69.00	69.00	69.00	69.00	0
2019-07-29	69.00	69.00	69.00	69.00	3,070
2019-07-26	69.00	69.00	69.00	69.00	0
2019-07-25	69.00	69.00	69.00	69.00	0
2019-07-24	70.00	70.00	69.00	69.00	3,779
2019-07-23	70.00	70.00	70.00	70.00	0
2019-07-22	70.00	70.00	70.00	70.00	0
2019-07-19	68.50	70.00	68.50	70.00	6,000
2019-07-18	68.50	68.50	68.50	68.50	0
2019-07-17	68.50	68.50	68.50	68.50	0
2019-07-16	68.50	68.50	68.50	68.50	1,000
2019-07-15	68.50	68.50	68.50	68.50	0
2019-07-12	68.50	68.50	68.50	68.50	0
2019-07-11	68.50	68.50	68.50	68.50	0
2019-07-10	68.50	68.50	68.50	68.50	0
2019-07-09	68.50	68.50	68.50	68.50	0
2019-07-08	68.50	68.50	68.50	68.50	3,071
2019-07-05	68.50	68.50	68.50	68.50	0
2019-07-04	72.00	72.00	68.50	68.50	2,812
2019-07-03	72.00	72.00	72.00	72.00	0
2019-07-02	72.00	72.00	72.00	72.00	0
2019-07-01	72.00	72.00	72.00	72.00	0
2019-06-28	72.00	72.00	72.00	72.00	0
2019-06-27	72.00	72.00	72.00	72.00	0
2019-06-26	72.00	72.00	72.00	72.00	0
2019-06-25	72.00	72.00	72.00	72.00	50,368
2019-06-24	74.00	74.00	73.00	73.00	2,078
2019-06-21	69.00	74.00	69.00	69.00	60,000
2019-06-20	69.00	69.00	69.00	69.00	0
2019-06-19	69.00	69.00	69.00	69.00	0
2019-06-18	69.00	69.00	69.00	69.00	0
2019-06-17	67.50	69.00	67.50	69.00	10,000
2019-06-14	67.50	67.50	67.50	67.50	0
2019-06-13	67.50	67.50	67.50	67.50	0
2019-06-12	67.50	67.50	67.50	67.50	0
2019-06-11	67.50	67.50	67.50	67.50	0
2019-06-10	67.50	67.50	67.50	67.50	0
2019-06-07	67.50	67.50	67.50	67.50	0
2019-06-06	67.50	67.50	67.50	67.50	0
2019-06-05	67.50	67.50	67.50	67.50	0
2019-06-04	67.50	67.50	67.50	67.50	0
2019-06-03	69.00	69.00	67.50	67.50	11,700
2019-05-31	69.00	69.00	69.00	69.00	5,000
2019-05-30	69.00	69.00	69.00	69.00	0
2019-05-29	69.00	69.00	69.00	69.00	0
2019-05-28	66.00	69.00	66.00	69.00	1,691
2019-05-24	65.00	67.00	65.00	66.00	205,982
2019-05-23	60.50	65.00	60.50	65.00	36,741
2019-05-22	60.50	60.50	60.50	60.50	0
2019-05-21	60.50	60.50	60.50	60.50	32,444
2019-05-20	60.50	60.50	60.50	60.50	42,919
2019-05-17	60.50	60.50	60.50	60.50	0
2019-05-16	60.50	60.50	60.50	60.50	0
2019-05-15	60.50	60.50	60.50	60.50	0
2019-05-14	60.50	60.50	60.50	60.50	0
2019-05-13	60.50	60.50	60.50	60.50	0
2019-05-10	60.50	60.50	60.50	60.50	0
2019-05-09	60.50	60.50	60.50	60.50	0
2019-05-08	60.50	60.50	60.50	60.50	0
2019-05-07	60.50	60.50	60.50	60.50	11,892
2019-05-03	60.50	60.50	60.50	60.50	200,000
2019-05-02	60.50	60.50	60.50	60.50	0
2019-05-01	60.50	60.50	60.50	60.50	0
2019-04-30	60.50	60.50	60.50	60.50	0
2019-04-29	60.50	60.50	60.50	60.50	15,000

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735