NXKE.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-01-19	167.56	167.56	166.79	167.10	2
2021-01-18	165.71	165.71	165.68	165.56	26
2021-01-15	169.05	169.05	166.01	166.01	0
2021-01-14	168.30	168.30	168.08	169.05	167
2021-01-13	164.92	166.46	164.92	166.46	0
2021-01-12	164.23	164.92	164.23	164.92	0
2021-01-11	164.52	164.52	164.23	164.23	0
2021-01-08	161.38	164.52	161.38	164.52	0
2021-01-07	160.02	160.82	160.02	161.38	399
2021-01-06	158.40	160.18	158.40	160.18	0
2021-01-05	159.45	159.45	158.40	158.40	0
2021-01-04	160.77	160.77	159.45	159.45	0
2021-01-01	160.77	160.77	160.77	160.77	0
2020-12-31	161.25	161.25	160.77	160.77	0
2020-12-30	161.53	161.53	161.53	161.25	1
2020-12-29	156.03	160.98	156.03	160.98	0
2020-12-28	156.03	156.03	156.03	156.03	0
2020-12-25	156.03	156.03	156.03	156.03	0
2020-12-24	156.18	156.18	156.03	156.03	0
2020-12-23	155.40	156.18	155.40	156.18	0
2020-12-22	154.37	155.40	154.37	155.40	0
2020-12-21	154.18	154.18	153.10	154.37	69
2020-12-18	157.34	157.34	157.34	156.43	360
2020-12-17	156.51	156.82	156.51	156.82	0
2020-12-16	157.00	157.01	157.00	156.51	205
2020-12-15	156.41	156.52	156.41	156.52	0
2020-12-14	155.07	156.41	155.07	156.41	0
2020-12-11	154.55	154.55	154.53	155.07	14
2020-12-10	156.51	156.51	156.41	156.41	0
2020-12-09	155.02	156.51	155.02	156.51	0
2020-12-08	154.00	154.00	154.00	155.02	555
2020-12-07	157.01	157.01	155.04	155.04	0
2020-12-04	156.24	156.24	156.24	157.01	36
2020-12-03	156.87	156.87	156.71	156.71	0
2020-12-02	157.52	157.52	156.87	156.87	0
2020-12-01	157.24	157.24	157.24	157.52	8
2020-11-30	156.06	156.06	155.90	154.69	494
2020-11-27	155.98	155.98	155.98	156.63	2
2020-11-26	154.05	155.14	154.05	155.14	0
2020-11-25	155.02	155.02	154.05	154.05	0
2020-11-24	151.96	155.02	151.96	155.02	0
2020-11-23	151.50	151.50	151.50	151.96	1
2020-11-20	149.89	150.56	149.89	150.56	0
2020-11-19	149.34	149.34	149.34	149.89	39
2020-11-18	152.50	152.50	151.67	151.67	0
2020-11-17	151.80	151.80	151.80	152.50	38
2020-11-16	149.18	152.89	149.18	152.89	0
2020-11-13	149.12	149.18	149.12	149.18	0
2020-11-12	149.24	149.24	149.24	149.12	160
2020-11-11	148.42	150.48	148.42	150.48	0
2020-11-10	147.88	147.88	147.28	148.42	197
2020-11-09	143.05	149.78	143.05	149.78	0
2020-11-06	142.48	143.05	142.48	143.05	0
2020-11-05	140.46	142.48	140.46	142.48	0
2020-11-04	140.13	140.46	140.13	140.46	0
2020-11-03	137.35	140.13	137.35	140.13	0
2020-11-02	136.94	136.94	136.94	137.35	190
2020-10-30	136.85	136.85	135.83	135.83	0
2020-10-29	136.00	136.85	136.00	136.85	0
2020-10-28	137.57	137.57	136.00	136.00	0
2020-10-27	136.76	136.76	136.76	137.57	3
2020-10-26	138.96	138.96	138.96	137.56	3
2020-10-23	138.40	138.40	138.19	138.19	0
2020-10-22	138.27	138.40	138.27	138.40	0
2020-10-21	138.53	138.53	138.27	138.27	0
2020-10-20	138.77	138.77	138.53	138.53	0
2020-10-16	137.49	138.28	137.49	138.28	0
2020-10-15	138.62	138.62	137.49	137.49	0
2020-10-14	138.33	138.62	138.33	138.62	0
2020-10-13	138.63	138.63	138.33	138.33	0
2020-10-12	138.44	138.63	138.44	138.63	0
2020-10-09	138.81	138.81	138.44	138.44	0
2020-10-08	137.88	138.81	137.88	138.81	0
2020-10-07	137.45	137.88	137.45	137.88	0
2020-10-06	137.41	137.45	137.41	137.45	0
2020-10-05	136.17	137.41	136.17	137.41	0
2020-10-02	137.02	137.02	136.17	136.17	0
2020-10-01	137.02	137.02	137.02	137.02	0
2020-09-30	138.05	138.05	137.02	137.02	0
2020-09-29	137.50	138.05	137.50	138.05	0
2020-09-28	135.36	137.50	135.36	137.50	0
2020-09-25	135.31	135.36	135.31	135.36	0
2020-09-24	136.38	136.38	135.31	135.31	0
2020-09-23	133.82	136.38	133.82	136.38	0
2020-09-22	132.55	133.82	132.55	133.82	0
2020-09-21	136.12	136.12	132.55	132.55	0
2020-09-18	136.68	136.68	136.12	136.12	0
2020-09-17	137.42	137.42	136.68	136.68	0
2020-09-16	137.36	137.42	137.36	137.42	0
2020-09-15	137.36	137.36	137.36	137.36	0
2020-09-14	136.76	137.36	136.76	137.36	0
2020-09-11	136.46	136.46	136.46	136.76	99
2020-09-10	135.38	135.38	135.38	135.47	100
2020-09-09	134.83	135.47	134.83	135.47	0
2020-09-08	135.60	135.60	134.83	134.83	0
2020-09-07	134.29	135.60	134.29	135.60	0
2020-09-04	135.06	135.06	134.29	134.29	0
2020-09-03	136.51	136.51	135.06	135.06	0
2020-09-02	135.48	136.51	135.48	136.51	0
2020-09-01	133.71	135.48	133.71	135.48	0
2020-08-28	134.25	134.25	134.25	133.71	28
2020-08-27	136.35	136.35	136.06	136.06	0
2020-08-26	136.39	136.39	136.35	136.35	0
2020-08-25	135.07	136.39	135.07	136.39	0
2020-08-24	133.73	135.07	133.73	135.07	0
2020-08-21	134.39	134.39	133.73	133.73	0
2020-08-20	135.73	135.73	134.39	134.39	0
2020-08-19	134.91	135.73	134.91	135.73	0
2020-08-18	135.58	135.58	134.91	134.91	0
2020-08-17	135.59	135.59	135.58	135.58	0
2020-08-14	136.37	136.37	135.59	135.59	0
2020-08-13	135.98	136.37	135.98	136.37	0
2020-08-12	133.93	135.98	133.93	135.98	0
2020-08-11	131.22	133.93	131.22	133.93	0
2020-08-10	131.14	131.22	131.14	131.22	0
2020-08-07	130.91	131.14	130.91	131.14	0
2020-08-06	132.24	132.24	130.91	130.91	0
2020-08-05	131.88	132.24	131.88	132.24	0
2020-08-04	131.29	131.88	131.29	131.88	0
2020-08-03	128.34	131.29	128.34	131.29	0
2020-07-31	128.30	128.30	128.30	128.34	150
2020-07-30	131.70	131.70	131.70	131.70	0
2020-07-29	132.34	132.34	131.70	131.70	0
2020-07-28	132.77	132.77	132.34	132.34	0
2020-07-27	131.20	132.77	131.20	132.77	0
2020-07-24	133.30	133.30	131.20	131.20	0
2020-07-23	133.20	133.30	133.20	133.30	0
2020-07-22	133.64	133.64	133.20	133.20	0
2020-07-21	133.38	133.64	133.38	133.64	0
2020-07-20	133.06	133.06	133.06	133.06	0
2020-07-17	133.53	133.53	133.06	133.06	0
2020-07-16	134.79	134.79	133.53	133.53	0
2020-07-15	132.55	134.79	132.55	134.79	0
2020-07-14	134.00	134.00	132.55	132.55	0
2020-07-13	131.76	134.00	131.76	134.00	0
2020-07-10	130.79	131.76	130.79	131.76	0
2020-07-09	131.08	131.08	130.79	130.79	0
2020-07-08	132.35	132.35	131.08	131.08	0
2020-07-07	132.89	132.89	132.35	132.35	0
2020-07-06	130.09	132.89	130.09	132.89	0
2020-07-03	131.02	131.02	130.09	130.09	0
2020-07-02	131.13	131.13	131.13	131.02	300
2020-07-01	131.15	131.15	129.76	129.76	0
2020-06-30	130.99	130.99	130.99	130.99	0
2020-06-29	130.72	130.72	130.72	130.72	0
2020-06-26	131.11	131.11	131.11	131.11	0
2020-06-25	130.06	130.06	130.06	130.06	0
2020-06-24	131.07	131.07	130.84	132.94	5,000
2020-06-23	132.09	132.59	132.09	132.94	7,500
2020-06-22	131.88	131.88	131.20	131.20	0
2020-06-19	131.99	131.99	131.99	131.88	2,500
2020-06-18	129.98	130.12	129.98	130.56	3,290
2020-06-17	131.10	131.10	131.10	131.10	0
2020-06-16	126.83	126.83	126.83	126.83	0
2020-06-15	129.21	129.21	126.83	126.83	0
2020-06-12	130.14	130.14	130.14	129.21	117
2020-06-11	129.67	129.67	129.67	128.36	50
2020-06-10	133.15	133.40	133.15	133.40	0
2020-06-09	134.80	134.80	133.15	133.15	0
2020-06-08	135.71	135.71	134.80	134.80	0
2020-06-05	132.60	135.71	132.60	135.71	0
2020-06-04	132.36	132.36	132.36	132.60	2,500
2020-06-03	132.15	133.42	132.15	133.42	0
2020-06-02	132.14	132.14	132.14	132.15	230
2020-06-01	127.60	129.32	127.60	129.32	0
2020-05-29	128.90	128.90	128.90	128.90	0
2020-05-28	127.24	128.77	127.24	128.90	874
2020-05-27	124.73	124.73	124.73	124.73	0
2020-05-26	120.29	124.73	120.29	124.73	0
2020-05-22	120.51	120.51	120.51	120.19	240
2020-05-21	121.70	121.70	120.19	120.19	0
2020-05-20	120.39	121.70	120.39	121.70	0
2020-05-19	119.68	119.68	119.68	120.39	138
2020-05-18	117.14	120.43	117.14	120.43	0
2020-05-15	116.78	117.14	116.78	117.14	0
2020-05-14	118.60	118.60	116.78	116.78	0
2020-05-13	118.65	118.79	118.43	118.60	28,290
2020-05-12	121.25	121.25	121.14	121.24	4,406
2020-05-11	116.27	121.22	116.27	121.22	0
2020-05-07	115.13	116.27	115.13	116.27	0
2020-05-06	115.52	115.52	115.52	115.13	2,011
2020-05-05	113.46	116.25	113.46	116.25	0
2020-05-04	115.13	115.13	113.46	113.46	0
2020-05-01	117.84	117.84	115.13	115.13	0
2020-04-30	119.55	119.55	119.55	119.55	0
2020-04-29	117.75	119.55	117.75	119.55	0
2020-04-28	117.02	117.04	117.02	115.97	339
2020-04-27	113.23	115.97	113.23	115.97	0
2020-04-24	114.84	114.84	113.23	113.23	0
2020-04-23	112.97	114.84	112.97	114.84	0
2020-04-22	111.55	111.55	111.55	111.55	0
2020-04-21	114.70	114.70	111.55	111.55	0
2020-04-20	114.85	114.96	114.85	114.70	11,580
2020-04-17	115.15	115.15	114.95	113.63	7,500
2020-04-16	112.16	112.16	111.76	111.76	0
2020-04-15	113.66	113.66	112.16	112.16	0
2020-04-14	114.83	114.83	114.83	114.83	0
2020-04-10	113.82	114.83	113.82	114.83	0
2020-04-09	113.82	113.82	113.82	114.83	2,550
2020-04-08	113.40	113.40	111.99	111.99	0
2020-04-07	114.48	115.03	114.48	109.18	1,300
2020-04-06	108.36	108.36	108.36	103.29	1,455
2020-04-03	104.04	104.04	104.04	104.04	0
2020-04-03	104.04	104.04	103.29	103.29	0
2020-04-02	104.09	104.04	104.04	104.04	0
2020-04-02	104.09	104.09	104.09	104.09	0
2020-04-01	103.80	103.80	103.80	104.09	18
2020-04-01	103.80	103.80	103.80	110.88	18
2020-03-31	110.34	110.34	110.34	110.27	790
2020-03-30	107.32	107.32	107.32	109.24	200
2020-03-27	111.46	111.46	111.46	111.46	0
2020-03-26	111.86	111.86	111.86	111.86	0
2020-03-25	112.19	112.19	111.99	111.42	1,580
2020-03-24	100.78	100.78	100.78	100.78	0
2020-03-23	100.16	100.66	100.16	102.28	7,500
2020-03-20	99.22	99.22	99.22	99.22	0
2020-03-19	99.10	99.10	99.10	96.16	2,500
2020-03-18	100.34	100.34	100.34	100.34	0
2020-03-17	97.18	97.18	97.18	97.18	0
2020-03-16	101.38	101.38	101.38	101.38	0
2020-03-13	98.69	98.69	98.69	98.69	0
2020-03-12	112.67	112.67	112.67	112.67	0
2020-03-11	113.88	113.88	112.90	112.30	1,285
2020-03-10	111.29	111.29	111.29	111.29	0
2020-03-09	110.52	111.42	108.63	119.01	3,994
2020-03-06	119.30	119.30	119.30	119.01	163
2020-03-05	123.90	123.90	123.90	123.90	0
2020-03-04	124.64	124.64	124.64	122.58	767
2020-03-03	123.67	123.67	123.67	123.67	0
2020-03-02	122.35	122.35	121.85	120.64	1,752
2020-02-28	122.11	122.11	122.11	127.25	1,000
2020-02-27	131.48	131.48	131.48	131.48	0
2020-02-26	129.70	129.70	129.70	129.70	0
2020-02-25	131.52	131.52	130.81	130.33	650
2020-02-24	136.12	136.12	136.12	136.12	0
2020-02-21	136.51	136.51	136.51	136.12	420
2020-02-20	138.35	138.35	137.33	137.33	0
2020-02-19	137.18	137.18	137.18	138.35	1,000
2020-02-18	135.84	135.84	135.84	135.65	1,000
2020-02-17	137.84	137.84	137.66	137.66	0
2020-02-14	138.92	138.92	137.84	137.84	0
2020-02-13	138.49	138.49	138.49	138.92	960
2020-02-12	139.98	139.98	139.98	140.01	377
2020-02-11	140.22	140.22	140.20	140.38	1,320
2020-02-10	139.17	139.17	138.56	138.56	0
2020-02-07	139.21	139.21	139.21	139.17	145
2020-02-06	138.35	139.79	138.35	139.79	0
2020-02-05	136.75	138.35	136.75	138.35	0
2020-02-04	133.94	136.75	133.94	136.75	0
2020-02-03	133.55	133.55	133.55	133.94	760
2020-01-31	134.14	134.14	134.14	134.14	0
2020-01-30	136.60	136.60	134.14	134.14	0
2020-01-29	136.41	136.60	136.41	136.60	0
2020-01-28	135.09	136.41	135.09	136.41	0
2020-01-27	138.76	138.76	135.09	135.09	0
2020-01-24	139.58	139.58	139.58	138.76	2
2020-01-23	139.74	139.74	138.19	138.19	0
2020-01-22	139.70	139.74	139.70	139.74	0
2020-01-21	140.72	140.72	139.70	139.70	0
2020-01-20	140.86	140.86	140.86	140.72	240
2020-01-17	140.50	140.59	140.50	140.59	0
2020-01-16	140.16	140.50	140.16	140.50	0
2020-01-15	140.20	140.20	140.16	140.16	0
2020-01-14	139.42	140.20	139.42	140.20	0
2020-01-13	138.96	139.42	138.96	139.42	0
2020-01-10	139.07	139.07	138.96	138.96	0
2020-01-09	137.29	139.07	137.29	139.07	0
2020-01-08	137.30	137.30	137.29	137.29	0
2020-01-07	136.27	137.30	136.27	137.30	0
2020-01-06	136.57	136.57	136.27	136.27	0
2020-01-03	135.68	135.68	135.68	136.57	430
2020-01-02	136.67	138.10	136.67	138.10	0
2020-01-01	137.49	137.49	136.67	136.67	0
2019-12-31	137.49	137.49	136.67	136.67	0
2019-12-30	139.43	139.43	137.49	137.49	0
2019-12-27	139.76	139.76	139.76	139.43	180
2019-12-25	139.16	139.26	139.16	139.26	0
2019-12-24	139.16	139.26	139.16	139.26	0
2019-12-23	139.27	139.27	139.25	139.16	2,148
2019-12-20	139.21	139.61	139.21	139.61	0
2019-12-19	139.83	139.83	139.21	139.21	0
2019-12-18	139.76	139.76	139.74	139.83	300
2019-12-17	141.02	141.02	140.48	140.48	0
2019-12-16	139.26	141.02	139.26	141.02	0
2019-12-13	138.54	139.26	138.54	139.26	0
2019-12-12	137.00	138.54	137.00	138.54	0
2019-12-11	137.12	137.12	137.00	137.00	0
2019-12-10	136.94	137.12	136.94	137.12	0
2019-12-09	137.61	137.61	136.94	136.94	0
2019-12-06	136.19	136.19	136.19	136.19	0
2019-12-05	136.26	136.26	136.26	136.26	0
2019-12-04	134.46	136.26	134.46	136.26	0
2019-12-03	134.84	134.84	134.84	134.46	180
2019-12-02	136.59	136.59	135.14	135.14	0
2019-11-29	136.45	136.45	136.45	136.59	285
2019-11-28	137.59	137.59	137.28	137.28	0
2019-11-27	136.89	137.59	136.89	137.59	0
2019-11-26	136.74	136.89	136.74	136.89	0
2019-11-25	135.21	136.74	135.21	136.74	0
2019-11-22	134.80	135.21	134.80	135.21	0
2019-11-21	135.55	135.55	134.80	134.80	0
2019-11-20	135.94	135.94	135.55	135.55	0
2019-11-19	136.60	136.60	135.94	135.94	0
2019-11-18	137.38	137.38	137.38	136.60	300
2019-11-15	135.01	136.75	135.01	136.75	0
2019-11-14	136.11	136.11	135.01	135.01	0
2019-11-13	137.77	137.77	136.11	136.11	0
2019-11-12	136.43	137.77	136.43	137.77	0
2019-11-11	136.86	136.86	136.43	136.43	0
2019-11-08	137.25	137.25	137.25	136.86	140
2019-11-07	137.71	137.71	137.71	137.95	182
2019-11-06	136.59	136.59	136.54	136.54	0
2019-11-05	136.52	136.52	136.52	136.59	650
2019-11-04	134.12	135.48	134.12	135.48	0
2019-11-01	132.82	134.12	132.82	134.12	0
2019-10-31	133.68	133.68	132.82	132.82	0
2019-10-30	134.31	134.31	133.68	133.68	0
2019-10-29	134.26	134.26	134.26	134.26	0
2019-10-28	133.66	134.26	133.66	134.26	0
2019-10-25	133.54	133.66	133.54	133.66	0
2019-10-24	133.26	133.54	133.26	133.54	0
2019-10-23	133.07	133.26	133.07	133.26	0
2019-10-22	132.48	132.48	132.48	133.07	182
2019-10-21	131.78	132.64	131.78	132.64	0
2019-10-18	131.93	131.93	131.78	131.78	0
2019-10-17	132.03	132.03	131.93	131.93	0
2019-10-16	131.80	132.03	131.80	132.03	0
2019-10-15	128.87	128.87	128.87	128.87	0
2019-10-14	130.01	130.01	128.87	128.87	0
2019-10-11	127.60	129.76	127.60	130.01	5,001
2019-10-10	126.18	126.18	126.18	126.18	0
2019-10-09	125.29	126.18	125.29	126.18	0
2019-10-08	125.88	125.88	125.29	125.29	0
2019-10-07	125.72	125.88	125.72	125.88	0
2019-10-04	124.65	125.72	124.65	125.72	0
2019-10-03	125.26	125.26	124.65	124.65	0
2019-10-02	127.50	127.50	127.50	127.50	0
2019-10-01	127.67	127.67	127.50	127.50	0
2019-09-30	128.34	128.34	127.67	127.67	0
2019-09-27	128.48	128.48	128.34	128.34	0
2019-09-26	127.98	128.48	127.98	128.48	0
2019-09-25	128.26	128.26	127.98	127.98	0
2019-09-24	127.77	128.26	127.77	128.26	0
2019-09-23	128.94	128.94	127.77	127.77	0
2019-09-20	128.60	129.01	128.60	128.94	179
2019-09-19	128.05	129.12	128.05	129.12	0
2019-09-18	128.05	128.05	128.05	128.05	0
2019-09-17	127.65	127.65	127.65	128.05	790
2019-09-16	128.63	128.63	127.90	127.90	0
2019-09-13	126.93	128.63	126.93	128.63	0
2019-09-12	126.78	126.78	126.78	126.93	790
2019-09-11	124.51	125.71	124.51	125.71	0
2019-09-10	124.59	124.59	124.51	124.51	0
2019-09-09	124.45	124.45	124.45	124.59	133
2019-09-06	123.60	123.60	123.60	123.60	0
2019-09-05	121.25	123.60	121.25	123.60	0
2019-09-04	119.86	121.25	119.86	121.25	0
2019-09-03	120.32	120.32	119.86	119.86	0
2019-09-02	120.35	120.35	120.32	120.32	0
2019-08-30	120.71	120.71	120.71	120.71	0
2019-08-29	119.44	119.44	119.44	119.44	0
2019-08-28	119.44	119.44	119.44	119.44	0
2019-08-27	118.57	119.44	118.57	119.44	0
2019-08-23	120.05	120.05	120.05	120.05	0
2019-08-22	120.73	120.73	120.05	120.05	0
2019-08-21	119.95	120.73	119.95	120.73	0
2019-08-20	120.60	120.60	119.95	119.95	0
2019-08-19	120.01	120.60	120.01	120.60	0
2019-08-16	118.51	120.01	118.51	120.01	0
2019-08-15	117.72	118.51	117.72	118.51	0
2019-08-14	120.52	120.52	117.72	117.72	0
2019-08-13	118.71	120.52	118.71	120.52	0
2019-08-12	119.16	119.16	118.71	118.71	0
2019-08-09	120.85	120.85	119.16	119.16	0
2019-08-08	119.06	120.85	119.06	120.85	0
2019-08-07	120.34	120.34	120.34	119.06	87
2019-08-06	119.20	119.30	119.20	119.30	0
2019-08-05	120.43	120.43	120.33	119.20	438
2019-08-02	125.94	125.94	121.57	121.57	0
2019-08-01	125.92	125.94	125.92	125.94	0
2019-07-31	125.77	125.92	125.77	125.92	0
2019-07-30	126.39	126.39	125.77	125.77	0
2019-07-29	126.54	126.54	126.39	126.39	0
2019-07-26	126.73	126.73	126.54	126.54	0
2019-07-25	126.66	126.73	126.66	126.73	0
2019-07-24	126.56	126.66	126.56	126.66	0
2019-07-23	124.98	126.56	124.98	126.56	0
2019-07-22	124.89	124.98	124.89	124.98	0
2019-07-19	124.92	124.92	124.92	124.89	225
2019-07-18	125.15	125.15	123.29	123.29	0
2019-07-17	125.59	125.59	125.59	125.15	250
2019-07-16	126.23	126.23	125.77	125.77	0
2019-07-15	126.27	126.27	126.23	126.23	0
2019-07-12	126.18	126.27	126.18	126.27	0
2019-07-11	125.76	126.18	125.76	126.18	0
2019-07-10	125.74	125.76	125.74	125.76	0
2019-07-09	126.23	126.23	125.74	125.74	0
2019-07-08	126.58	126.58	126.23	126.23	0
2019-07-05	127.02	127.02	127.02	126.58	10
2019-07-04	126.92	126.92	126.84	126.84	0
2019-07-03	126.87	126.87	126.87	126.92	225
2019-07-02	126.95	127.06	126.95	127.06	0
2019-07-01	124.53	126.95	124.53	126.95	0
2019-06-28	124.05	124.53	124.05	124.53	0
2019-06-27	123.53	124.05	123.53	124.05	0
2019-06-26	123.36	123.53	123.36	123.53	0
2019-06-25	123.40	123.40	123.40	123.36	270
2019-06-24	124.78	124.78	124.03	124.03	0
2019-06-21	125.28	125.28	125.28	125.28	0
2019-06-20	124.49	125.28	124.49	125.28	0
2019-06-19	123.94	124.49	123.94	124.49	0
2019-06-18	123.49	123.94	123.49	123.94	0
2019-06-17	122.77	123.49	122.77	123.49	0
2019-06-14	122.88	122.88	122.77	122.77	0
2019-06-13	123.13	123.13	122.88	122.88	0
2019-06-12	123.92	123.92	123.13	123.13	0
2019-06-11	123.69	123.92	123.69	123.92	0
2019-06-10	122.62	123.69	122.62	123.69	0
2019-06-07	121.60	122.62	121.60	122.62	0
2019-06-06	121.10	121.60	121.10	121.60	0
2019-06-05	120.55	121.10	120.55	121.10	0
2019-06-04	119.83	120.55	119.83	120.55	0
2019-06-03	119.15	119.78	119.15	119.83	723
2019-05-31	122.50	122.50	122.50	122.50	0
2019-05-30	121.91	122.50	121.91	122.50	0
2019-05-29	123.70	123.70	121.91	121.91	0
2019-05-28	123.99	123.99	123.99	123.70	122
2019-05-24	123.60	123.60	123.60	123.31	96
2019-05-23	122.40	122.40	122.40	122.47	125
2019-05-22	125.01	125.01	124.50	124.50	0
2019-05-21	123.70	125.01	123.70	125.01	0
2019-05-20	123.41	123.70	123.41	123.75	296
2019-05-17	124.45	124.45	124.45	124.75	300
2019-05-16	123.76	124.70	123.76	124.70	0
2019-05-15	123.75	123.76	123.75	123.76	0
2019-05-14	123.45	123.45	123.11	123.75	220
2019-05-13	123.80	123.80	122.01	122.01	0
2019-05-10	124.34	124.34	124.34	123.80	44
2019-05-09	126.31	126.31	123.44	123.44	0
2019-05-08	127.25	127.25	126.31	126.31	0
2019-05-07	131.42	131.42	127.25	127.25	0
2019-05-03	130.89	130.89	130.89	131.42	158

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