NUC.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-09-21	191.50	191.50	191.50	191.50	0
2021-09-20	191.50	191.50	191.50	191.50	0
2021-09-17	191.50	191.50	191.50	191.50	0
2021-09-16	191.50	191.50	191.50	191.50	0
2021-09-15	191.50	191.50	188.00	191.50	623
2021-09-14	191.50	191.50	191.50	191.50	0
2021-09-13	191.50	191.50	188.00	191.50	0
2021-09-10	191.50	191.50	188.00	191.50	0
2021-09-09	191.50	191.50	188.00	191.50	0
2021-09-08	191.50	191.50	188.00	191.50	10,760
2021-09-07	191.50	191.50	188.00	191.50	0
2021-09-06	190.00	191.50	185.00	191.50	0
2021-09-03	189.00	190.00	185.00	190.00	17
2021-09-02	189.00	189.00	185.00	189.00	0
2021-09-01	189.00	189.00	185.00	189.00	0
2021-08-31	189.00	189.00	185.00	189.00	0
2021-08-30	189.00	189.00	189.00	189.00	0
2021-08-27	189.00	189.00	185.00	189.00	0
2021-08-26	189.00	189.00	185.00	189.00	0
2021-08-25	189.00	189.00	185.00	189.00	0
2021-08-24	189.00	189.00	185.00	189.00	0
2021-08-23	189.00	189.00	185.00	189.00	108,000
2021-08-20	189.00	189.00	185.00	189.00	0
2021-08-19	189.00	189.00	185.00	189.00	0
2021-08-18	188.00	189.00	183.00	189.00	115
2021-08-17	188.00	188.00	183.00	188.00	0
2021-08-16	188.00	188.00	183.00	188.00	0
2021-08-13	188.00	188.00	183.00	188.00	0
2021-08-12	188.00	188.00	183.00	188.00	0
2021-08-11	188.00	188.00	183.00	188.00	0
2021-08-10	188.00	188.00	183.00	188.00	0
2021-08-09	188.00	188.00	183.00	188.00	4,345
2021-08-06	188.00	188.00	183.00	188.00	0
2021-08-05	188.00	188.00	183.00	188.00	0
2021-08-04	188.00	188.00	183.00	188.00	0
2021-08-03	188.00	188.00	183.00	188.00	0
2021-08-02	188.00	188.00	183.00	188.00	2,880
2021-07-30	188.00	188.00	183.00	188.00	7,324
2021-07-29	188.00	188.00	183.00	188.00	0
2021-07-28	188.00	188.00	183.00	188.00	0
2021-07-27	188.00	188.00	183.00	188.00	2,600
2021-07-26	188.00	188.00	183.00	188.00	0
2021-07-23	188.00	188.00	183.00	188.00	14,186
2021-07-22	188.00	188.00	183.00	188.00	0
2021-07-21	188.00	188.00	183.00	188.00	1,088
2021-07-20	188.00	188.00	183.00	188.00	0
2021-07-19	188.00	188.00	183.00	188.00	0
2021-07-16	188.00	188.00	183.00	188.00	5
2021-07-15	189.00	189.00	189.00	189.00	100
2021-07-14	189.00	189.00	189.00	189.00	0
2021-07-13	189.00	189.00	189.00	189.00	1
2021-07-12	189.00	189.00	189.00	189.00	0
2021-07-09	189.00	189.00	189.00	189.00	0
2021-07-08	189.00	189.00	189.00	189.00	1,066
2021-07-07	189.00	187.00	187.00	189.00	545
2021-07-06	189.00	189.00	185.00	189.00	263
2021-07-05	189.00	189.00	189.00	189.00	545
2021-07-02	189.00	189.00	185.00	189.00	0
2021-07-01	189.00	189.00	185.00	189.00	0
2021-06-30	189.00	189.00	185.00	189.00	70,259
2021-06-29	189.00	189.00	185.00	189.00	707
2021-06-28	189.00	189.00	189.00	189.00	0
2021-06-25	189.00	189.00	189.00	189.00	0
2021-06-24	189.50	189.50	186.00	189.00	2,932
2021-06-23	189.50	189.50	189.50	189.50	0
2021-06-22	189.50	189.50	189.50	189.50	0
2021-06-21	189.50	189.50	189.50	189.50	0
2021-06-18	189.50	189.50	189.50	189.50	560
2021-06-17	189.50	189.50	189.50	189.50	0
2021-06-16	189.50	189.50	189.50	189.50	14,826
2021-06-15	189.50	189.50	189.50	189.50	0
2021-06-14	189.50	189.50	189.50	189.50	411,224
2021-06-11	189.50	189.50	189.50	189.50	0
2021-06-10	189.50	189.50	189.50	189.50	0
2021-06-09	189.50	189.50	186.00	189.50	205,612
2021-06-08	189.50	189.50	189.50	189.50	0
2021-06-07	189.50	186.00	186.00	186.00	1
2021-06-04	189.50	189.50	189.50	189.50	0
2021-06-03	189.50	189.50	186.00	189.50	0
2021-06-02	189.50	189.50	189.50	189.50	0
2021-06-01	189.50	189.50	189.50	189.50	3,418
2021-05-28	189.50	189.50	189.50	189.50	0
2021-05-27	189.50	189.50	189.50	189.50	4,999
2021-05-26	189.50	189.50	189.50	189.50	94,980
2021-05-25	189.50	189.50	189.50	189.50	0
2021-05-24	189.50	189.50	189.50	189.50	0
2021-05-21	189.50	189.50	186.00	189.50	0
2021-05-20	189.50	189.50	189.50	189.50	800
2021-05-19	189.50	189.50	186.00	189.50	6,027
2021-05-18	189.50	191.00	191.00	191.00	7
2021-05-17	191.00	191.00	191.00	189.50	13,005
2021-05-14	189.50	189.50	189.50	189.50	0
2021-05-13	189.00	190.00	190.00	190.00	4,450
2021-05-12	189.00	190.00	190.00	190.00	30,246
2021-05-11	189.00	189.00	189.00	189.00	0
2021-05-10	189.00	189.00	189.00	189.00	293
2021-05-07	188.00	189.00	185.00	189.00	270
2021-05-06	188.50	187.00	187.00	187.00	5,690
2021-05-05	188.50	188.50	185.00	188.50	0
2021-05-04	188.50	188.50	185.00	188.50	83
2021-04-30	188.50	188.50	188.50	188.50	0
2021-04-29	188.50	188.50	188.50	188.50	5,166
2021-04-28	188.50	192.00	192.00	188.50	184
2021-04-27	193.00	193.00	188.50	188.50	5,001
2021-04-26	188.50	188.50	188.50	188.50	4,235
2021-04-23	188.50	188.50	185.00	188.50	0
2021-04-22	188.50	188.50	185.00	188.50	804
2021-04-21	188.50	188.50	188.50	188.50	0
2021-04-20	188.50	188.50	185.00	188.50	12,697
2021-04-19	188.50	188.50	188.50	188.50	22,771
2021-04-16	188.50	188.50	185.00	188.50	24,129
2021-04-15	188.50	188.50	185.00	188.50	7,450
2021-04-14	188.50	188.50	185.00	188.50	66
2021-04-13	188.50	188.50	185.00	188.50	15,974
2021-04-12	188.50	185.00	185.00	185.00	97,291
2021-04-09	188.50	188.50	185.00	188.50	0
2021-04-08	188.50	185.00	185.00	185.00	13,775
2021-04-07	188.50	188.50	185.00	188.50	0
2021-04-06	188.50	188.50	185.00	188.50	56,315
2021-04-01	188.50	188.50	188.50	188.50	15,582
2021-03-31	188.50	188.50	188.50	188.50	87,484
2021-03-30	188.50	188.50	188.50	188.50	39,832
2021-03-29	188.50	188.50	188.50	188.50	0
2021-03-26	188.50	188.50	188.50	188.50	0
2021-03-25	188.50	188.50	188.50	188.50	5,032
2021-03-24	187.50	188.50	185.00	188.50	149,318
2021-03-23	187.50	187.50	187.50	187.50	6,616
2021-03-22	187.50	187.50	187.50	187.50	151
2021-03-19	187.50	187.50	187.50	187.50	1,329
2021-03-18	187.50	190.00	190.00	190.00	6,668
2021-03-17	187.50	187.50	187.50	187.50	547,440
2021-03-16	186.00	186.00	185.00	185.00	155,387
2021-03-15	188.50	188.50	187.50	187.50	420,722
2021-03-12	188.50	188.50	188.50	188.50	2,361,816
2021-03-11	188.50	188.50	188.50	188.50	322,317
2021-03-10	188.50	185.00	185.00	185.00	254
2021-03-09	188.50	188.50	188.50	188.50	2,121
2021-03-08	188.50	188.50	188.50	188.50	164,610
2021-03-05	188.50	188.50	188.50	188.50	7,559
2021-03-04	188.50	188.50	188.50	188.50	8,739
2021-03-03	188.50	188.50	188.50	188.50	314,036
2021-03-02	188.50	188.50	185.00	188.50	100,328
2021-03-01	188.50	188.50	188.50	188.50	160,266
2021-02-26	185.00	185.00	185.00	188.50	7,554
2021-02-25	188.50	188.50	188.50	188.50	9,272
2021-02-24	188.50	185.00	185.00	185.00	1,065,329
2021-02-23	185.00	185.00	185.00	185.00	144,473
2021-02-22	188.50	188.50	188.50	188.50	539,462
2021-02-19	188.50	188.50	188.50	188.50	1,973
2021-02-18	188.50	186.00	185.00	186.00	288,594
2021-02-17	188.50	185.00	185.00	188.50	82,344
2021-02-16	188.50	185.00	185.00	188.50	280,072
2021-02-15	188.50	188.50	185.00	188.50	2,257,029
2021-02-12	187.50	187.50	187.50	187.50	324,927
2021-02-11	187.50	185.00	185.00	185.00	374,231
2021-02-10	195.00	195.00	185.00	185.00	242,433
2021-02-09	184.00	189.00	184.00	187.50	2,598,043
2021-02-08	167.50	167.50	165.00	167.50	3,633
2021-02-05	167.50	167.50	167.50	167.50	15,000
2021-02-04	167.50	167.50	167.50	167.50	1,774
2021-02-03	167.50	167.50	167.50	167.50	28,171
2021-02-02	167.50	167.50	165.00	167.50	3,261
2021-02-01	166.50	167.50	163.00	167.50	23,434
2021-01-29	174.00	174.00	166.50	166.50	69,272
2021-01-28	175.00	175.00	172.50	172.50	6,550
2021-01-27	175.00	180.00	180.00	175.00	6,412
2021-01-26	177.50	177.50	175.00	175.00	187,646
2021-01-25	177.50	177.50	177.50	177.50	9,053
2021-01-22	174.00	180.00	174.00	177.50	93,444
2021-01-21	176.50	177.00	174.00	177.00	105,733
2021-01-20	175.50	176.50	175.50	176.50	44,635
2021-01-19	174.50	179.00	179.00	175.50	11,636
2021-01-18	174.50	179.00	179.00	179.00	8,083
2021-01-15	170.00	174.50	170.00	174.50	56,826
2021-01-14	170.00	170.00	170.00	170.00	4,010
2021-01-13	170.00	170.00	170.00	170.00	63,187
2021-01-12	170.00	170.00	167.00	170.00	28,428
2021-01-11	165.00	166.00	165.00	166.00	13,530
2021-01-08	161.50	168.00	168.00	168.00	26,868
2021-01-07	161.50	161.50	159.00	160.00	87,999
2021-01-06	161.50	158.00	158.00	158.00	7,421
2021-01-05	166.00	170.00	161.50	161.50	38,671
2021-01-04	176.00	178.00	178.00	178.00	8,119
2020-12-31	176.00	176.00	176.00	176.00	0
2020-12-30	176.50	176.50	175.50	176.00	10,012
2020-12-29	179.00	172.00	172.00	172.00	19,610
2020-12-24	179.00	179.00	179.00	179.00	4,886
2020-12-23	179.00	179.00	175.00	179.00	0
2020-12-22	183.00	183.00	175.00	179.00	32
2020-12-21	180.00	180.00	179.00	179.00	5,576
2020-12-18	180.00	175.00	175.00	175.00	3,458
2020-12-17	180.00	185.00	185.00	180.00	32,403
2020-12-16	180.00	180.00	175.00	180.00	16,755
2020-12-15	176.50	175.00	175.00	175.00	25,391
2020-12-14	176.00	173.00	173.00	173.00	77,676
2020-12-11	171.00	176.00	170.00	176.00	53,190
2020-12-10	166.00	171.00	166.00	171.00	66,158
2020-12-09	166.00	166.00	166.00	166.00	28,181
2020-12-08	175.00	175.00	166.00	166.00	313,733
2020-12-07	182.50	182.50	175.00	175.00	66,929
2020-12-04	196.00	190.00	182.50	185.00	213,308
2020-12-03	195.00	200.00	192.00	192.00	1,183,621
2020-12-02	132.50	185.00	132.50	185.00	344,813
2020-12-01	132.50	132.50	132.50	132.50	59,100
2020-11-30	130.00	132.50	130.00	132.50	18,701
2020-11-27	129.50	130.00	129.50	130.00	8,412
2020-11-26	123.50	129.50	123.50	129.50	10,564
2020-11-25	117.50	122.50	117.50	122.50	243,639
2020-11-24	117.50	117.50	117.50	117.50	54,936
2020-11-23	117.00	115.00	115.00	117.00	44,451
2020-11-20	116.00	116.00	116.00	116.00	9,350
2020-11-19	116.00	120.00	120.00	116.00	109,558
2020-11-18	116.00	116.00	116.00	116.00	22,217
2020-11-17	116.00	116.00	116.00	116.00	9,790
2020-11-16	116.00	120.00	120.00	116.00	2,041
2020-11-13	116.00	116.00	112.00	116.00	0
2020-11-12	116.00	116.00	116.00	116.00	56,154
2020-11-11	116.00	116.00	116.00	116.00	36,402
2020-11-10	116.00	116.00	116.00	116.00	265,412
2020-11-09	112.00	116.00	112.00	116.00	16,751
2020-11-06	112.00	112.00	112.00	112.00	2,992
2020-11-05	112.00	112.00	112.00	112.00	40,693
2020-11-04	112.00	112.00	110.00	112.00	32,123
2020-11-03	111.00	111.00	111.00	111.00	804,438
2020-11-02	121.50	121.50	111.00	111.00	98,012
2020-10-30	117.50	117.50	115.00	116.50	4,273
2020-10-29	122.50	117.00	117.00	117.00	21,878
2020-10-28	122.50	122.50	120.00	122.50	7,904
2020-10-27	122.50	122.50	120.00	122.50	0
2020-10-26	122.50	122.50	120.00	122.50	1,188
2020-10-23	122.50	121.00	121.00	122.50	3,056
2020-10-22	122.50	120.00	120.00	122.50	4,085
2020-10-21	122.50	122.50	122.50	122.50	4,085
2020-10-20	122.50	120.00	120.00	122.50	17,906
2020-10-16	122.50	122.50	122.50	122.50	2,624
2020-10-15	124.00	124.00	122.50	122.50	7,035
2020-10-14	126.50	126.50	124.00	124.00	4,500
2020-10-13	127.50	127.50	126.50	126.50	8,688
2020-10-12	127.50	127.00	127.00	127.50	33,346
2020-10-09	127.50	127.50	127.50	127.50	3,461
2020-10-08	127.50	127.50	127.50	127.50	0
2020-10-07	127.50	126.00	126.00	127.50	10,800
2020-10-06	128.50	128.50	127.50	127.50	6,524
2020-10-05	132.50	132.50	128.50	128.50	65,039
2020-10-02	132.50	132.50	132.50	132.50	33
2020-10-01	132.50	132.50	132.50	132.50	84
2020-09-30	132.50	132.50	132.50	132.50	0
2020-09-29	132.50	132.50	132.50	132.50	0
2020-09-28	132.50	132.50	130.00	132.50	7,521
2020-09-25	133.50	133.50	133.50	133.50	0
2020-09-24	133.50	133.50	130.00	133.50	4,245
2020-09-23	133.50	133.50	133.50	133.50	0
2020-09-22	133.50	133.50	133.50	133.50	5,517
2020-09-21	133.50	133.50	130.00	133.50	33,465
2020-09-18	133.50	133.50	133.50	133.50	29,771
2020-09-17	134.00	134.00	133.50	133.50	1,309
2020-09-16	134.00	134.00	134.00	134.00	20,000
2020-09-15	135.00	135.00	134.00	134.00	9,808
2020-09-14	136.50	136.50	134.00	135.00	75,354
2020-09-11	136.50	136.50	136.50	136.50	4,376
2020-09-10	136.50	136.50	136.50	136.00	1,500
2020-09-09	136.00	136.00	136.00	136.00	28,870
2020-09-08	140.50	140.50	136.50	136.50	36,094
2020-09-07	138.50	144.00	135.00	144.00	47,054
2020-09-04	138.50	138.50	138.50	138.50	12,486
2020-09-03	137.00	139.50	137.00	138.50	24,810
2020-09-02	133.50	137.00	133.50	137.00	23,558
2020-09-01	133.00	133.50	131.00	133.50	50,295
2020-08-28	126.50	133.00	123.00	133.00	56,438
2020-08-27	128.50	128.00	128.00	123.50	19,000
2020-08-26	128.50	128.50	125.00	128.50	0
2020-08-25	130.00	130.00	128.00	128.50	8,776
2020-08-24	130.00	130.00	128.00	130.00	30,931
2020-08-21	130.00	130.00	128.00	130.00	6,268
2020-08-20	130.00	130.00	128.00	130.00	22,982
2020-08-19	131.50	131.50	128.00	130.00	6,566
2020-08-18	131.50	131.50	128.00	131.50	1,063
2020-08-17	125.50	131.50	128.50	131.50	153,198
2020-08-14	125.00	125.00	125.00	125.00	8,074
2020-08-13	125.00	125.00	125.00	125.00	792
2020-08-12	124.00	125.00	125.00	125.00	56,989
2020-08-11	125.00	125.00	125.00	125.00	204,727
2020-08-10	125.00	125.00	125.00	125.00	9,914
2020-08-07	125.00	125.00	125.00	125.00	0
2020-08-06	123.50	125.00	125.00	125.00	24,970
2020-08-05	124.50	124.50	124.50	124.50	29,277
2020-08-04	124.50	125.00	125.00	124.50	10,903
2020-08-03	123.50	124.50	123.50	124.50	11,228
2020-07-31	123.50	124.00	124.00	123.50	45,240
2020-07-30	126.50	126.50	119.00	126.50	4,000
2020-07-29	126.50	126.50	126.50	126.50	114
2020-07-28	128.00	128.00	126.50	126.50	1,910
2020-07-27	128.00	129.50	128.00	128.00	21,488
2020-07-24	131.50	132.00	128.00	128.00	87,488
2020-07-23	128.50	129.50	128.50	129.50	129,975
2020-07-22	129.50	129.50	128.50	128.50	6,752
2020-07-21	129.50	129.50	129.50	129.50	13,894
2020-07-20	142.50	142.50	135.00	142.50	65,000
2020-07-17	145.00	145.00	142.50	142.50	0
2020-07-16	145.00	145.00	145.00	145.00	0
2020-07-15	146.00	146.00	145.00	145.00	4,874
2020-07-14	146.00	146.00	146.00	146.00	0
2020-07-13	146.00	146.00	146.00	146.00	18,563
2020-07-10	146.00	146.00	146.00	146.00	1,716
2020-07-09	146.00	146.00	146.00	146.00	184,141
2020-07-08	149.00	149.00	146.00	146.00	4,460
2020-07-07	151.00	151.00	151.00	149.00	10,815
2020-07-06	149.00	149.00	149.00	149.00	1,569
2020-07-03	149.00	149.00	146.00	149.00	581
2020-07-02	149.00	149.00	146.00	149.00	2,698
2020-07-01	149.00	149.00	149.00	149.00	4,345
2020-06-30	149.00	149.00	149.00	148.50	0
2020-06-29	148.50	148.50	145.00	147.50	7,500
2020-06-26	147.50	147.50	147.50	147.50	7,098
2020-06-25	147.50	147.50	147.50	147.50	5,960
2020-06-24	148.50	148.50	147.50	148.50	2,500
2020-06-23	148.50	148.50	148.50	148.50	15,510
2020-06-22	147.50	148.50	147.50	148.50	10,122
2020-06-19	148.50	148.50	147.50	147.50	2,160
2020-06-18	150.50	150.50	148.00	149.00	989
2020-06-17	150.50	150.50	150.50	150.50	5,452
2020-06-16	150.50	150.50	150.50	150.50	612
2020-06-15	151.50	151.50	150.50	150.50	1,062
2020-06-12	155.00	155.00	151.50	151.50	54,213
2020-06-11	156.00	156.00	156.00	156.00	758
2020-06-10	156.00	156.00	156.00	156.00	19,400
2020-06-09	151.50	155.50	154.00	155.50	27,421
2020-06-08	151.00	151.50	147.00	151.50	12,362
2020-06-05	147.50	151.00	146.50	151.00	42,428
2020-06-04	140.00	147.50	140.00	147.50	34,021
2020-06-03	140.00	140.00	140.00	140.00	546
2020-06-02	135.00	140.00	135.00	140.00	19,233
2020-06-01	136.00	136.00	135.00	136.00	10,307
2020-05-29	136.00	136.00	136.00	136.00	2,204
2020-05-28	136.00	136.00	136.00	136.00	8,090
2020-05-27	132.50	136.00	132.00	132.50	9,584
2020-05-26	132.50	132.50	132.50	132.50	0
2020-05-22	132.50	132.50	132.50	132.50	1,080
2020-05-21	132.50	132.50	132.50	132.50	0
2020-05-20	132.50	132.50	132.50	132.50	0
2020-05-19	132.50	132.50	132.50	132.50	0
2020-05-18	132.50	132.50	132.50	132.50	10,209
2020-05-15	132.50	132.50	132.50	132.50	1,318
2020-05-14	130.50	132.50	130.50	132.50	16,024
2020-05-13	134.00	134.00	129.00	129.50	11,592
2020-05-12	135.00	135.00	135.00	135.00	23,979
2020-05-11	136.00	136.50	135.00	136.50	3,000
2020-05-07	136.00	137.50	136.00	137.50	105,358
2020-05-06	137.50	137.50	136.00	137.50	123,043
2020-05-05	140.00	140.00	137.50	140.00	26,895
2020-05-04	142.50	142.50	140.00	140.00	12,843
2020-05-01	142.50	143.00	142.50	143.00	8,101
2020-04-30	143.50	143.50	143.50	144.00	72,728
2020-04-29	143.50	144.00	143.50	144.00	18,665
2020-04-28	142.50	143.50	142.50	143.00	20,596
2020-04-27	142.50	143.00	141.50	143.00	257,453
2020-04-24	142.50	142.50	141.50	141.50	1,545
2020-04-23	142.50	143.50	140.00	142.50	3,524
2020-04-22	142.50	143.50	140.00	142.50	385
2020-04-21	142.50	143.50	140.00	142.50	16,675
2020-04-20	142.50	143.50	140.00	143.50	0
2020-04-17	139.00	143.50	136.00	142.50	9,004
2020-04-16	139.00	139.50	136.00	139.50	2,184
2020-04-15	145.00	145.00	138.00	139.00	29,168
2020-04-14	147.50	147.50	147.50	145.00	34,660
2020-04-09	143.50	145.00	140.00	145.00	46,062
2020-04-08	131.00	141.00	127.00	141.00	28,882
2020-04-07	124.00	132.50	120.00	124.00	59,197
2020-04-06	124.00	124.00	120.00	124.00	10,063
2020-04-03	124.00	124.00	120.00	123.50	6,665
2020-04-03	124.00	124.00	120.00	124.00	25,905
2020-04-02	124.00	123.50	123.50	123.50	0
2020-04-02	124.00	124.00	120.00	124.00	0
2020-04-01	126.00	123.00	123.00	123.00	67,229
2020-04-01	126.00	126.00	120.00	126.00	27,590
2020-03-31	115.00	126.00	112.00	116.00	1,075,018
2020-03-30	116.00	116.00	112.00	116.00	0
2020-03-27	116.00	116.00	112.00	116.00	695,179
2020-03-26	116.00	116.00	112.00	116.00	17,054
2020-03-25	106.50	116.00	103.00	106.50	176,454
2020-03-24	106.00	106.50	102.00	106.00	12,747
2020-03-23	120.00	120.00	105.00	120.50	20,028
2020-03-20	119.00	120.50	116.00	119.00	8,654
2020-03-19	120.00	120.00	115.00	120.50	4,901
2020-03-18	131.50	131.50	128.00	132.50	0
2020-03-17	146.00	146.00	145.00	146.00	541
2020-03-16	146.00	146.00	145.00	146.00	42,331
2020-03-13	145.50	146.00	145.00	145.50	6,323
2020-03-12	143.00	143.00	140.00	143.50	2,583
2020-03-11	142.50	142.50	142.50	141.50	238
2020-03-10	141.00	141.00	141.00	141.00	2,681
2020-03-09	142.50	142.50	135.00	146.50	2,357
2020-03-06	151.50	151.50	146.50	146.50	8,771
2020-03-05	159.00	159.00	151.50	159.00	13,617
2020-03-04	159.00	159.00	155.00	159.00	8,569
2020-03-03	160.50	160.50	159.00	160.50	16,311
2020-03-02	160.50	160.50	160.50	160.50	5,418
2020-02-28	164.00	164.00	158.00	164.00	12,239
2020-02-27	164.00	164.00	164.00	164.00	0
2020-02-26	164.00	164.00	164.00	164.00	26,177
2020-02-25	164.00	164.00	164.00	164.00	26,036
2020-02-24	167.50	167.50	164.00	167.50	9,430
2020-02-21	167.50	167.50	167.50	167.50	14,488
2020-02-20	167.50	167.50	167.50	167.50	6,300
2020-02-19	166.50	167.50	166.50	167.50	14,123
2020-02-18	176.00	176.00	166.50	166.50	53,853
2020-02-17	176.50	176.50	176.00	176.00	2,675
2020-02-14	176.50	176.50	176.50	176.50	8,270
2020-02-13	176.50	176.50	176.50	176.50	14,471
2020-02-12	176.50	176.50	176.50	176.50	75,572
2020-02-11	176.50	176.50	176.50	176.50	4,062
2020-02-10	178.50	178.50	176.50	176.50	11,011
2020-02-07	178.50	178.50	178.50	178.50	20,241
2020-02-06	178.50	178.50	178.50	178.50	8,980
2020-02-05	178.50	178.50	178.50	178.50	0
2020-02-04	181.50	181.50	178.50	178.50	13,711
2020-02-03	181.50	181.50	181.50	181.50	22,735
2020-01-31	177.50	181.50	177.50	175.50	112,880
2020-01-30	175.50	175.50	175.50	175.50	4,939
2020-01-29	175.50	175.50	175.50	175.50	83,087
2020-01-28	175.50	175.50	175.50	175.50	5,706
2020-01-27	177.00	177.00	175.50	175.50	2,484,819
2020-01-24	177.00	177.00	177.00	177.00	1,453
2020-01-23	177.50	177.50	177.00	177.00	22,530
2020-01-22	177.50	177.50	177.50	177.50	12,691
2020-01-21	170.00	177.50	170.00	177.50	203,065
2020-01-20	168.00	170.00	168.00	170.00	58,873
2020-01-17	166.00	168.00	166.00	168.00	182,624
2020-01-16	166.00	166.00	166.00	166.00	95,310
2020-01-15	165.50	166.00	165.50	166.00	53,926
2020-01-14	168.50	168.50	165.50	165.50	41,309
2020-01-13	168.50	168.50	168.50	168.50	11,632
2020-01-10	168.50	168.50	168.50	168.50	26,596
2020-01-09	168.50	168.50	168.50	168.50	22,057
2020-01-08	168.50	168.50	168.50	168.50	24,347
2020-01-07	168.50	168.50	168.50	168.50	25,606
2020-01-06	170.00	170.00	168.50	168.50	18,433
2020-01-03	172.50	170.00	169.00	170.00	18,027
2020-01-02	170.50	172.50	170.50	172.50	9,074
2019-12-31	170.50	170.50	170.50	170.50	7,109
2019-12-30	170.00	170.50	170.00	170.50	580
2019-12-27	161.50	170.00	161.50	170.00	29,974
2019-12-24	161.50	161.50	161.50	161.50	1,241
2019-12-23	160.00	161.50	160.00	161.50	2,772
2019-12-20	160.00	160.00	160.00	160.00	24,827
2019-12-19	160.00	160.00	160.00	160.00	57,142
2019-12-18	146.00	162.50	146.00	160.00	319,942
2019-12-17	142.00	146.00	142.00	146.00	19,193
2019-12-16	136.00	142.00	136.00	142.00	66,199
2019-12-13	131.50	137.00	137.00	135.50	120,841
2019-12-12	130.50	130.50	130.50	130.50	23,215
2019-12-11	130.50	130.50	130.50	130.50	4,035
2019-12-10	130.50	130.50	130.50	130.50	45,964
2019-12-09	130.50	130.50	130.50	130.50	41,186
2019-12-06	130.50	130.50	130.50	130.50	79
2019-12-05	130.50	130.50	130.50	130.50	7,809
2019-12-04	131.50	131.50	130.50	130.50	188
2019-12-03	131.50	131.50	131.50	131.50	12,253
2019-12-02	132.50	132.50	131.50	131.50	10,556
2019-11-29	132.50	132.50	132.50	132.50	4,574
2019-11-28	132.00	133.00	131.00	132.50	5,838
2019-11-27	132.00	132.00	132.00	132.00	11,990
2019-11-26	131.50	132.00	131.50	132.00	301,084
2019-11-25	133.50	133.50	130.50	131.50	823,622
2019-11-22	133.50	133.50	133.50	133.50	26,692
2019-11-21	133.50	133.50	133.50	133.50	141,928
2019-11-20	133.00	133.00	133.00	133.00	2,006
2019-11-19	135.50	135.50	132.50	133.00	62,522
2019-11-18	137.50	137.50	133.50	135.50	163,602
2019-11-15	139.00	139.00	137.50	137.50	16,303
2019-11-14	142.50	142.50	139.00	139.00	187,385
2019-11-13	142.50	142.50	142.50	142.50	10,840
2019-11-12	142.50	142.50	142.50	142.50	20,967
2019-11-11	142.50	142.50	142.50	142.50	9,394
2019-11-08	142.50	142.50	142.50	142.50	23,170
2019-11-07	143.00	143.00	142.50	142.50	30,924
2019-11-06	144.00	144.00	143.00	143.00	12,094
2019-11-05	144.50	144.50	141.00	144.00	3,498
2019-11-04	144.50	144.50	144.50	144.50	6,153
2019-11-01	144.50	144.50	144.50	144.50	945
2019-10-31	144.50	144.50	144.50	144.50	1,065
2019-10-30	144.50	144.50	144.50	144.50	1,334
2019-10-29	144.50	144.50	144.50	144.50	47,363
2019-10-28	144.50	144.50	144.50	144.50	0
2019-10-25	144.50	144.50	144.50	144.50	335
2019-10-24	144.50	144.50	144.50	144.50	72,330
2019-10-23	145.00	145.00	144.50	144.50	12,568
2019-10-22	145.00	145.00	145.00	145.00	313
2019-10-21	145.00	145.00	145.00	145.00	159
2019-10-18	145.00	145.00	145.00	145.00	41,845
2019-10-17	145.00	145.00	145.00	145.00	30,541
2019-10-16	146.50	146.50	143.00	145.00	1,469
2019-10-15	145.00	145.00	145.00	145.00	12,859
2019-10-14	145.50	145.50	145.00	145.00	10,701
2019-10-11	145.00	145.50	145.00	145.50	9,306
2019-10-10	145.00	145.00	145.00	145.00	0
2019-10-09	145.00	145.00	145.00	145.00	28,250
2019-10-08	145.00	145.00	145.00	145.00	4,064
2019-10-07	144.00	145.00	144.00	145.00	38,071
2019-10-04	144.00	144.00	144.00	144.00	28,337
2019-10-03	145.50	145.50	144.00	144.00	2,386,937
2019-10-02	148.50	148.50	145.50	145.50	20,898
2019-10-01	148.50	148.50	148.50	148.50	756
2019-09-30	148.50	148.50	148.50	148.50	204
2019-09-27	148.50	148.50	148.50	148.50	164
2019-09-26	148.50	148.50	148.50	148.50	300
2019-09-25	148.50	148.50	148.50	148.50	373
2019-09-24	148.50	148.50	148.50	148.50	1,027
2019-09-23	148.50	148.50	148.50	148.50	13,822
2019-09-20	148.50	149.50	148.50	148.50	245,970
2019-09-19	154.00	154.00	147.00	148.50	40,071
2019-09-18	154.00	154.00	154.00	154.00	21,554
2019-09-17	154.00	154.00	154.00	154.00	119,219
2019-09-16	155.00	155.00	154.00	154.00	5,500
2019-09-13	155.00	155.00	155.00	155.00	6,674
2019-09-12	155.00	155.00	155.00	155.00	31,153
2019-09-11	155.00	155.00	155.00	155.00	4,831
2019-09-10	157.50	157.50	155.00	155.00	1,228,103
2019-09-09	156.50	157.50	155.00	157.50	32,289
2019-09-06	157.50	157.50	157.50	157.50	6,403
2019-09-05	157.50	157.50	157.50	157.50	159,162
2019-09-04	157.50	157.50	157.50	157.50	1,616
2019-09-03	159.00	159.00	157.50	157.50	26,222
2019-09-02	159.00	159.00	159.00	159.00	57
2019-08-30	159.00	159.00	159.00	159.00	0
2019-08-29	164.00	164.00	164.00	164.00	1,531
2019-08-28	164.00	164.00	164.00	164.00	2,500
2019-08-27	164.00	164.00	164.00	164.00	92,322
2019-08-23	164.00	164.00	164.00	164.00	0
2019-08-22	164.00	164.00	164.00	164.00	0
2019-08-21	164.00	164.00	164.00	164.00	3,296
2019-08-20	164.00	164.00	160.00	164.00	1,718
2019-08-19	164.00	164.00	164.00	164.00	385
2019-08-16	164.00	164.00	160.00	164.00	9,783
2019-08-15	164.50	164.50	164.00	164.00	6,629
2019-08-14	166.50	166.50	164.50	164.50	421,466
2019-08-13	170.50	170.50	166.50	166.50	5,460
2019-08-12	172.00	172.00	170.50	170.50	12,469
2019-08-09	171.50	172.00	171.50	172.00	5,340
2019-08-08	171.50	171.50	171.50	171.50	4,766
2019-08-07	171.50	171.50	171.50	171.50	6,663
2019-08-06	171.50	167.00	167.00	171.50	4,811
2019-08-05	173.50	173.00	173.00	171.50	18,502
2019-08-02	178.50	178.50	172.50	173.50	60,127
2019-08-01	178.50	178.50	175.00	178.50	3,048
2019-07-31	178.50	178.50	178.50	178.50	2,422
2019-07-30	178.50	175.00	175.00	178.50	8,881
2019-07-29	178.50	178.50	178.50	178.50	4,032
2019-07-26	178.50	178.50	178.50	178.50	13,210
2019-07-25	178.50	179.00	178.50	179.00	0
2019-07-24	178.50	178.50	178.50	178.50	33,918
2019-07-23	178.50	178.50	178.50	178.50	6,923
2019-07-22	179.00	179.00	178.50	178.50	28,695
2019-07-19	179.00	179.00	179.00	179.00	8,119
2019-07-18	180.50	180.50	179.00	179.00	5,339
2019-07-17	182.50	182.50	180.50	180.50	453
2019-07-16	182.50	182.50	182.50	182.50	826
2019-07-15	182.50	182.50	182.50	182.50	2,871
2019-07-12	182.00	182.50	180.00	182.50	10,999
2019-07-11	183.50	183.50	182.50	182.50	6,922
2019-07-10	184.00	184.00	181.00	183.50	1,675
2019-07-09	184.00	184.00	181.00	183.50	0
2019-07-08	184.50	184.50	184.00	184.00	6,055
2019-07-05	185.00	185.00	181.00	184.50	2,697
2019-07-04	186.50	186.50	184.50	184.50	6,284
2019-07-03	186.50	186.50	186.50	186.50	0
2019-07-02	186.50	186.50	186.50	186.50	2,273
2019-06-28	186.50	186.50	186.50	186.50	5,908
2019-06-27	189.00	189.00	186.50	186.50	18,027
2019-06-26	190.00	190.00	189.00	189.00	7,319
2019-06-25	191.50	191.50	190.00	190.00	7,178
2019-06-24	191.50	191.50	191.50	191.50	225
2019-06-21	191.50	191.50	191.50	191.50	1,710
2019-06-20	191.50	191.50	191.50	191.50	102,837
2019-06-19	192.50	192.50	191.50	191.50	190,887
2019-06-18	193.00	193.00	192.50	192.50	54,152
2019-06-17	193.00	193.00	193.00	193.00	1,543
2019-06-14	193.00	193.00	193.00	193.00	2,532
2019-06-13	197.00	197.00	193.00	193.00	10,617
2019-06-12	199.00	199.00	195.00	197.00	51,015
2019-06-11	202.00	202.00	199.00	199.00	5,795
2019-06-10	203.00	203.00	202.00	202.00	4,878
2019-06-07	203.00	203.00	203.00	203.00	15,054
2019-06-06	203.00	203.00	203.00	203.00	241
2019-06-05	203.00	203.00	203.00	203.00	1,213
2019-06-04	204.00	204.00	200.00	203.00	9,569
2019-06-03	204.00	204.00	204.00	204.00	37,276
2019-05-31	205.00	205.00	204.00	205.00	34,596
2019-05-30	208.00	209.00	205.00	205.00	3,009
2019-05-29	210.00	210.00	209.00	209.00	568
2019-05-28	211.00	211.00	208.00	210.00	4,351
2019-05-24	211.00	211.00	208.00	211.00	7,543
2019-05-23	214.00	214.00	211.00	211.00	29,554
2019-05-22	220.00	220.00	218.00	214.00	33,213
2019-05-21	216.00	220.00	220.00	220.00	43,826
2019-05-20	223.00	224.00	216.00	216.00	8,017
2019-05-17	225.00	225.00	224.00	224.00	2,791
2019-05-16	225.00	225.00	225.00	225.00	1,286
2019-05-15	229.00	229.00	225.00	225.00	84,039
2019-05-14	217.00	231.00	217.00	229.00	89,742
2019-05-13	221.00	221.00	217.00	217.00	10,168
2019-05-10	215.00	224.00	215.00	221.00	28,709
2019-05-09	213.00	215.00	210.00	215.00	41,379
2019-05-08	214.00	214.00	213.00	213.00	11,065
2019-05-07	209.00	213.00	209.00	213.00	13,618
2019-05-03	203.00	211.00	203.00	209.00	155,946

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