OCT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-01-20	1.00	1.00	1.00	1.00	0
2021-01-19	1.00	1.00	1.00	1.00	0
2021-01-18	1.00	1.00	1.00	1.00	0
2021-01-15	1.00	1.00	1.00	1.00	0
2021-01-14	1.00	1.00	1.00	1.00	0
2021-01-13	1.00	1.00	1.00	1.00	0
2021-01-12	1.00	1.00	1.00	1.00	0
2021-01-11	1.00	1.00	1.00	1.00	0
2021-01-08	1.00	1.00	1.00	1.00	0
2021-01-07	1.00	1.00	1.00	1.00	0
2021-01-06	1.00	1.00	1.00	1.00	0
2021-01-05	1.00	1.00	1.00	1.00	0
2021-01-04	1.00	1.00	1.00	1.00	0
2021-01-01	1.00	1.00	1.00	1.00	0
2020-12-31	1.00	1.00	1.00	1.00	0
2020-12-30	1.00	1.00	1.00	1.00	0
2020-12-29	1.00	1.00	1.00	1.00	0
2020-12-28	1.00	1.00	1.00	1.00	0
2020-12-25	1.00	1.00	1.00	1.00	0
2020-12-24	1.00	1.00	1.00	1.00	0
2020-12-23	1.03	1.03	0.90	1.00	3,950,144
2020-12-22	1.00	1.25	1.00	1.03	3,582,618
2020-12-21	0.88	1.00	0.88	1.00	4,294,473
2020-12-18	0.63	0.98	0.63	0.88	15,210,652
2020-12-17	1.90	0.65	0.65	0.65	22,740,006
2020-12-16	2.25	2.25	2.00	2.20	15,227
2020-12-15	2.25	2.25	2.00	2.20	3,504
2020-12-14	2.25	2.25	2.00	2.20	150,248
2020-12-11	2.25	2.25	2.00	2.20	291,566
2020-12-10	2.15	2.20	2.15	2.20	428,122
2020-12-09	2.15	2.15	2.15	2.15	536,789
2020-12-08	2.15	2.15	2.15	2.15	65,070
2020-12-07	2.15	2.15	2.15	2.15	64,887
2020-12-04	2.15	2.15	2.15	2.15	0
2020-12-03	2.20	2.20	2.15	2.15	475,000
2020-12-02	2.20	2.20	2.20	2.20	750,000
2020-12-01	2.20	2.20	2.20	2.20	1,075,812
2020-11-30	2.20	2.20	2.20	2.20	52,035
2020-11-27	2.20	2.20	2.20	2.20	260,000
2020-11-26	2.00	2.20	2.00	2.20	551,726
2020-11-25	2.25	2.25	2.00	2.00	929,655
2020-11-24	2.25	2.25	2.25	2.25	177,432
2020-11-23	2.25	2.25	2.25	2.25	113,234
2020-11-20	2.25	2.25	2.25	2.25	447,182
2020-11-19	2.25	2.25	2.00	2.25	1,629,353
2020-11-18	2.15	2.25	2.15	2.25	785,482
2020-11-17	2.30	2.52	2.52	2.52	944,202
2020-11-16	1.90	2.30	1.90	2.30	3,813,221
2020-11-13	2.10	2.10	1.90	1.90	1,365,604
2020-11-12	2.05	2.10	2.05	2.10	2,270,958
2020-11-11	1.75	2.10	1.95	2.05	13,007,717
2020-11-10	1.65	1.65	1.65	1.65	302,947
2020-11-09	1.65	1.65	1.65	1.65	442,143
2020-11-06	1.65	1.65	1.65	1.65	1,652
2020-11-05	1.65	1.65	1.65	1.65	331,915
2020-11-04	1.65	1.65	1.50	1.65	0
2020-11-03	1.65	1.65	1.65	1.65	838,710
2020-11-02	1.65	1.65	1.65	1.65	16,204
2020-10-30	1.65	1.65	1.50	1.65	0
2020-10-29	1.65	1.65	1.50	1.65	163,615
2020-10-28	1.65	1.65	1.50	1.65	11,686
2020-10-27	1.65	1.65	1.50	1.65	1,129,440
2020-10-26	1.65	1.65	1.50	1.65	1,078,468
2020-10-23	1.65	1.65	1.65	1.65	106,374
2020-10-22	1.65	1.65	1.65	1.65	875,883
2020-10-21	1.65	1.65	1.65	1.65	50,000
2020-10-20	1.65	1.65	1.50	1.65	128,692
2020-10-16	1.65	1.65	1.60	1.60	590,722
2020-10-15	1.65	1.65	1.65	1.65	46,498
2020-10-14	1.65	1.65	1.65	1.65	373,874
2020-10-13	1.75	1.75	1.65	1.65	343,144
2020-10-12	1.90	1.90	1.75	1.75	807,537
2020-10-09	1.90	1.90	1.90	1.90	503,952
2020-10-08	1.90	1.90	1.90	1.90	1,353,858
2020-10-07	1.90	1.90	1.90	1.90	15,493
2020-10-06	1.90	1.90	1.90	1.90	372,500
2020-10-05	1.95	1.95	1.70	1.90	150,000
2020-10-02	1.90	1.90	1.90	1.90	307,556
2020-10-01	1.85	1.90	1.85	1.90	468,201
2020-09-30	1.55	1.85	1.55	1.85	3,974,243
2020-09-29	1.65	1.65	1.55	1.55	105,481
2020-09-28	1.55	1.65	1.30	1.65	1,788,492
2020-09-25	1.55	1.55	1.55	1.55	0
2020-09-24	1.55	1.55	1.55	1.55	0
2020-09-23	1.55	1.55	1.55	1.55	150,703
2020-09-22	1.55	1.55	1.55	1.55	259,965
2020-09-21	1.55	1.55	1.30	1.55	542,844
2020-09-18	1.55	1.55	1.55	1.55	0
2020-09-17	1.55	1.55	1.55	1.55	273,194
2020-09-16	1.55	1.55	1.55	1.55	102,174
2020-09-15	1.55	1.55	1.55	1.55	353,429
2020-09-14	1.55	1.55	1.55	1.55	256,898
2020-09-11	1.55	1.55	1.55	1.55	102,388
2020-09-10	1.55	1.55	1.55	1.55	203,090
2020-09-09	1.55	1.55	1.55	1.55	55,341
2020-09-08	1.55	1.55	1.55	1.55	92,696
2020-09-07	1.55	1.55	1.55	1.55	72,120
2020-09-04	1.55	1.55	1.55	1.55	84,024
2020-09-03	1.55	1.55	1.55	1.55	236,812
2020-09-02	1.55	1.55	1.55	1.55	32,512
2020-09-01	1.55	1.55	1.30	1.55	0
2020-08-28	1.50	1.55	1.30	1.55	494,871
2020-08-27	1.30	1.50	1.20	1.50	800,000
2020-08-26	1.30	1.30	1.20	1.30	3,218
2020-08-25	1.30	1.30	1.20	1.30	50,000
2020-08-24	1.30	1.30	1.30	1.30	797,162
2020-08-21	1.30	1.30	1.20	1.30	676,374
2020-08-20	1.30	1.30	1.20	1.30	280,000
2020-08-19	1.30	1.30	1.20	1.30	25,000
2020-08-18	1.30	1.30	1.20	1.30	100,000
2020-08-17	1.30	1.30	1.20	1.30	451,313
2020-08-14	1.30	1.30	1.20	1.30	0
2020-08-13	1.30	1.30	1.30	1.30	813,813
2020-08-12	1.30	1.30	1.20	1.30	25,000
2020-08-11	1.30	1.30	1.30	1.30	36,646
2020-08-10	1.30	1.30	1.30	1.30	925,992
2020-08-07	1.30	1.30	1.30	1.30	0
2020-08-06	1.30	1.30	1.20	1.30	307,840
2020-08-05	1.30	1.30	1.30	1.30	145,000
2020-08-04	1.30	1.30	1.30	1.30	96,731
2020-08-03	1.13	1.30	1.13	1.30	1,306,135
2020-07-31	1.35	1.35	1.13	1.13	1,037,529
2020-07-30	1.35	1.35	1.35	1.35	0
2020-07-29	1.35	1.35	1.35	1.35	104,405
2020-07-28	1.35	1.35	1.35	1.35	131,850
2020-07-27	1.55	1.55	1.35	1.35	752,465
2020-07-24	1.55	1.55	1.30	1.55	62,122
2020-07-23	1.55	1.55	1.55	1.55	91,061
2020-07-22	1.55	1.55	1.55	1.55	53,936
2020-07-21	1.55	1.55	1.55	1.55	0
2020-07-20	1.55	1.55	1.55	1.55	1,483
2020-07-17	1.55	1.55	1.55	1.55	424,647
2020-07-16	1.55	1.55	1.55	1.55	25,000
2020-07-15	1.55	1.55	1.55	1.55	32
2020-07-14	1.55	1.55	1.55	1.55	0
2020-07-13	1.55	1.55	1.55	1.55	20,000
2020-07-10	1.55	1.55	1.55	1.55	0
2020-07-09	1.55	1.55	1.55	1.55	20,000
2020-07-08	1.55	1.55	1.55	1.55	25,413
2020-07-07	1.55	1.55	1.55	1.55	1,648
2020-07-06	1.55	1.55	1.55	1.55	154,620
2020-07-03	1.45	1.55	1.20	1.55	1,801,986
2020-07-02	1.55	1.55	1.25	1.45	333,154
2020-07-01	1.55	1.55	1.55	1.55	0
2020-06-30	1.55	1.55	1.55	1.55	1,055
2020-06-29	1.55	1.55	1.55	1.55	0
2020-06-26	1.55	1.55	1.55	1.55	23,419
2020-06-25	1.55	1.55	1.55	1.55	0
2020-06-24	1.55	1.55	1.55	1.55	0
2020-06-23	1.55	1.55	1.55	1.55	186,719
2020-06-22	1.55	1.55	1.55	1.55	1,000
2020-06-19	1.35	1.55	1.35	1.55	266,846
2020-06-18	1.30	1.35	1.10	1.35	646,102
2020-06-17	1.30	1.30	1.30	1.30	992,460
2020-06-16	1.30	1.30	1.30	1.30	0
2020-06-15	1.30	1.30	1.30	1.30	41,357
2020-06-12	1.30	1.30	1.30	1.30	340,284
2020-06-11	1.30	1.30	1.30	1.30	3,500
2020-06-10	1.30	1.30	1.30	1.30	42,859
2020-06-09	1.30	1.30	1.30	1.30	32,282
2020-06-08	1.30	1.30	1.30	1.30	500,000
2020-06-05	1.30	1.30	1.30	1.30	43,462
2020-06-04	1.30	1.30	1.30	1.30	234,025
2020-06-03	1.30	1.30	1.30	1.30	0
2020-06-02	1.30	1.30	1.30	1.30	363,320
2020-06-01	1.25	1.30	1.25	1.30	579,651
2020-05-29	1.40	1.40	1.25	1.40	52,300
2020-05-28	1.40	1.40	1.40	1.40	85,030
2020-05-27	1.40	1.40	1.30	1.40	71,003
2020-05-26	1.50	1.50	1.40	1.40	143,707
2020-05-22	1.50	1.50	1.50	1.50	17,283
2020-05-21	1.50	1.50	1.50	1.50	352,678
2020-05-20	1.50	1.50	1.50	1.50	260,000
2020-05-19	1.50	1.50	1.40	1.40	955,191
2020-05-18	1.50	1.50	1.50	1.50	200,000
2020-05-15	1.50	1.50	1.50	1.50	0
2020-05-14	1.50	1.50	1.50	1.50	0
2020-05-13	1.50	1.50	1.50	1.50	6,173
2020-05-12	1.25	1.50	1.25	1.50	528,663
2020-05-11	1.30	1.30	1.30	1.30	4,025
2020-05-07	1.50	1.50	1.30	1.30	372,825
2020-05-06	1.55	1.55	1.50	1.50	120,164
2020-05-05	1.55	1.55	1.55	1.55	0
2020-05-04	1.55	1.55	1.55	1.55	64,841
2020-05-01	1.50	1.55	1.50	1.55	259,156
2020-04-30	1.30	1.50	1.30	1.25	1,690,624
2020-04-29	1.25	1.25	1.10	1.25	293,846
2020-04-28	1.25	1.25	1.25	1.25	57,607
2020-04-27	1.25	1.25	1.25	1.25	0
2020-04-24	1.25	1.25	1.25	1.25	272,929
2020-04-23	1.25	1.25	1.25	1.25	43,081
2020-04-22	1.25	1.25	1.25	1.25	3,483
2020-04-21	1.25	1.25	1.25	1.25	3,726,951
2020-04-20	1.30	1.30	1.25	1.25	255,858
2020-04-17	1.25	1.30	1.25	1.30	1,835,007
2020-04-16	1.30	1.30	1.25	1.25	100,000
2020-04-15	1.30	1.30	1.30	1.30	194,369
2020-04-14	1.30	1.30	1.30	1.30	3,171
2020-04-10	1.30	1.30	1.30	1.30	0
2020-04-09	1.30	1.30	1.30	1.30	100,000
2020-04-08	1.30	1.30	1.20	1.30	50,000
2020-04-07	1.30	1.30	1.30	1.30	46,220
2020-04-06	1.30	1.30	1.30	1.30	248,166
2020-04-03	1.15	1.25	1.10	1.15	122,208
2020-04-03	1.15	1.30	1.10	1.30	416,375
2020-04-02	0.95	1.15	1.15	1.15	1,261,581
2020-04-02	0.95	0.95	0.95	0.95	579,400
2020-04-01	0.90	0.95	0.95	0.95	423,655
2020-04-01	0.90	0.95	0.90	0.90	423,655
2020-03-31	0.90	0.90	0.90	0.90	5,685
2020-03-30	0.90	0.90	0.90	0.90	0
2020-03-27	0.90	0.90	0.90	0.90	1,600
2020-03-26	0.90	0.90	0.90	0.90	0
2020-03-25	0.90	0.90	0.80	0.90	0
2020-03-24	0.90	0.90	0.90	0.85	165,669
2020-03-23	0.85	0.85	0.70	0.90	0
2020-03-20	0.85	0.90	0.85	0.85	104,121
2020-03-19	1.20	1.20	0.95	1.20	200,000
2020-03-18	1.20	1.20	1.20	1.20	0
2020-03-17	1.20	1.20	1.20	1.20	188,564
2020-03-16	1.25	1.25	1.20	1.30	100,000
2020-03-13	1.30	1.30	1.30	1.30	0
2020-03-12	1.30	1.30	1.30	1.30	83,333
2020-03-11	1.30	1.30	1.30	1.30	307,405
2020-03-10	1.30	1.30	1.30	1.30	0
2020-03-09	1.10	1.10	1.10	1.30	340,000
2020-03-06	1.11	1.11	1.11	1.30	673,000
2020-03-05	1.30	1.20	1.20	1.30	104,881
2020-03-04	1.30	1.30	1.30	1.30	0
2020-03-03	1.30	1.30	1.30	1.30	0
2020-03-02	1.30	1.30	1.30	1.30	225,345
2020-02-28	1.25	1.25	1.25	1.35	186,906
2020-02-27	1.45	1.45	1.35	1.50	202,263
2020-02-26	1.60	1.60	1.50	1.60	279,251
2020-02-25	1.60	1.57	1.57	1.60	105,000
2020-02-24	1.60	1.60	1.60	1.60	500,000
2020-02-21	1.60	1.60	1.60	1.60	115,823
2020-02-20	1.60	1.60	1.60	1.60	166,898
2020-02-19	1.60	1.60	1.60	1.60	56,496
2020-02-18	1.60	1.60	1.60	1.60	109,385
2020-02-17	1.60	1.60	1.60	1.60	243,909
2020-02-14	1.50	1.60	1.50	1.60	2,950,367
2020-02-13	1.50	1.50	1.50	1.50	27,035
2020-02-12	1.50	1.50	1.50	1.50	170,818
2020-02-11	1.50	1.50	1.50	1.50	779,657
2020-02-10	1.63	1.63	1.35	1.50	1,325,430
2020-02-07	1.63	1.63	1.63	1.63	100
2020-02-06	1.63	1.63	1.63	1.63	474,213
2020-02-05	1.63	1.63	1.63	1.63	50,000
2020-02-04	1.65	1.65	1.65	1.63	40,000
2020-02-03	1.63	1.63	1.63	1.63	50,000
2020-01-31	1.63	1.63	1.63	1.63	0
2020-01-30	1.65	1.65	1.65	1.63	149,000
2020-01-29	1.63	1.63	1.63	1.63	100,000
2020-01-28	1.63	1.63	1.63	1.63	0
2020-01-27	1.63	1.63	1.63	1.63	22,000
2020-01-24	1.55	1.55	1.55	1.63	518,927
2020-01-23	1.63	1.63	1.63	1.63	187,609
2020-01-22	1.63	1.63	1.63	1.63	29,537
2020-01-21	1.63	1.63	1.63	1.63	62,415
2020-01-20	1.65	1.65	1.65	1.63	100,000
2020-01-17	1.63	1.63	1.63	1.63	40,000
2020-01-16	1.63	1.63	1.63	1.63	0
2020-01-15	1.63	1.63	1.63	1.63	122,253
2020-01-14	1.63	1.63	1.63	1.63	100,000
2020-01-13	1.63	1.63	1.63	1.63	150,000
2020-01-10	1.63	1.63	1.63	1.63	261,616
2020-01-09	1.65	1.65	1.65	1.63	299,603
2020-01-08	1.63	1.63	1.63	1.63	0
2020-01-07	1.65	1.65	1.65	1.63	94,282
2020-01-06	1.65	1.65	1.65	1.63	342,652
2020-01-03	1.65	1.65	1.65	1.63	120,238
2020-01-02	1.63	1.63	1.63	1.63	45,505
2020-01-01	1.55	1.63	1.55	1.63	0
2019-12-31	1.55	1.55	1.55	1.63	104,000
2019-12-30	1.60	1.60	1.60	1.63	459,871
2019-12-27	1.63	1.62	1.62	1.63	50,000
2019-12-25	1.63	1.63	1.63	1.63	0
2019-12-24	1.63	1.63	1.63	1.63	637,260
2019-12-23	1.63	1.63	1.63	1.63	300,000
2019-12-20	1.63	1.63	1.63	1.63	1,063
2019-12-19	1.63	1.63	1.63	1.63	102,459
2019-12-18	1.63	1.63	1.63	1.63	202,637
2019-12-17	1.63	1.63	1.63	1.63	75,811
2019-12-16	1.63	1.63	1.63	1.63	260,942
2019-12-13	1.75	1.75	1.63	1.63	488,711
2019-12-12	1.75	1.75	1.75	1.75	1,522,014
2019-12-11	1.80	1.80	1.75	1.75	907,238
2019-12-10	1.80	1.80	1.80	1.80	42,239
2019-12-09	1.75	1.80	1.75	1.80	310,375
2019-12-06	1.75	1.75	1.75	1.75	0
2019-12-05	1.75	1.75	1.75	1.75	6,847
2019-12-04	1.75	1.75	1.75	1.75	504,117
2019-12-03	1.75	1.75	1.75	1.75	13,636
2019-12-02	1.95	1.95	1.75	1.75	498,491
2019-11-29	1.95	1.95	1.95	1.95	20,000
2019-11-28	1.85	1.95	1.85	1.95	975,937
2019-11-27	1.85	2.00	1.65	1.85	1,696,312
2019-11-26	1.90	1.90	1.85	1.85	969,300
2019-11-25	2.05	2.25	1.70	1.90	1,783,534
2019-11-22	1.60	2.05	1.60	2.05	2,287,717
2019-11-21	1.60	1.60	1.60	1.60	15,743
2019-11-20	1.60	1.60	1.60	1.60	27,957
2019-11-19	1.70	1.70	1.55	1.60	393,222
2019-11-18	1.80	1.80	1.70	1.70	19,310
2019-11-15	1.60	2.35	1.60	1.80	8,292,200
2019-11-14	1.60	1.80	1.55	1.60	1,473,590
2019-11-13	1.40	1.90	1.40	1.60	5,296,709
2019-11-12	1.40	1.40	1.40	1.40	157,892
2019-11-11	1.40	1.40	1.40	1.40	1,328
2019-11-08	1.40	1.40	1.40	1.40	701,328
2019-11-07	1.40	1.40	1.40	1.40	169,634
2019-11-06	1.40	1.40	1.40	1.40	49,847
2019-11-05	1.40	1.40	1.30	1.40	243,633
2019-11-04	1.40	1.40	1.40	1.40	474,027
2019-11-01	1.40	1.40	1.40	1.40	0
2019-10-31	1.40	1.40	1.40	1.40	516,635
2019-10-30	1.40	1.40	1.40	1.40	400,000
2019-10-29	1.40	1.40	1.40	1.40	921,256
2019-10-28	1.40	1.30	1.30	1.40	309,857
2019-10-25	1.40	1.40	1.40	1.40	22,174
2019-10-24	1.40	1.40	1.40	1.40	203,126
2019-10-23	1.30	1.50	1.30	1.40	3,802,642
2019-10-22	1.40	1.40	1.30	1.30	225,293
2019-10-21	1.35	1.40	1.35	1.40	2,020,930
2019-10-18	1.35	1.35	1.35	1.35	5,659
2019-10-17	1.35	1.35	1.35	1.35	2,492
2019-10-16	1.35	1.35	1.20	1.35	23,786
2019-10-15	1.35	1.35	1.35	1.35	0
2019-10-14	1.35	1.35	1.35	1.35	279,762
2019-10-11	1.35	1.35	1.35	1.35	0
2019-10-10	1.35	1.35	1.35	1.35	0
2019-10-09	1.35	1.35	1.35	1.35	29,197
2019-10-08	1.35	1.35	1.35	1.35	0
2019-10-07	1.35	1.35	1.35	1.35	1,826
2019-10-04	1.35	1.35	1.35	1.35	74,161
2019-10-03	1.40	1.40	1.35	1.35	594,025
2019-10-02	1.40	1.40	1.40	1.40	68,655
2019-10-01	1.40	1.40	1.40	1.40	381,004
2019-09-30	1.55	1.55	1.40	1.40	1,372,700
2019-09-27	1.45	1.55	1.45	1.55	1,558,547
2019-09-26	1.40	1.60	1.40	1.45	1,810,701
2019-09-25	1.30	1.40	1.30	1.40	1,731,197
2019-09-24	1.30	1.30	1.30	1.30	39,206
2019-09-23	1.30	1.30	1.30	1.30	88,299
2019-09-20	1.30	1.30	1.30	1.30	0
2019-09-19	1.30	1.30	1.30	1.30	162,944
2019-09-18	1.30	1.30	1.30	1.30	96,655
2019-09-17	1.25	1.30	1.25	1.30	96,170
2019-09-16	1.25	1.25	1.25	1.25	1,966,752
2019-09-13	1.25	1.25	1.25	1.25	250,000
2019-09-12	1.25	1.25	1.10	1.25	0
2019-09-11	1.25	1.25	1.25	1.25	504,247
2019-09-10	1.25	1.25	1.25	1.25	206,611
2019-09-09	1.25	1.25	1.25	1.25	250,000
2019-09-06	1.25	1.25	1.25	1.25	37,128
2019-09-05	1.25	1.25	1.25	1.25	12,066
2019-09-04	1.25	1.25	1.25	1.25	8,000
2019-09-03	1.30	1.30	1.25	1.25	293,598
2019-09-02	1.30	1.30	1.30	1.30	310,000
2019-08-30	1.30	1.30	1.30	1.30	0
2019-08-29	1.30	1.30	1.30	1.30	434,403
2019-08-28	1.30	1.30	1.30	1.30	53,324
2019-08-27	1.30	1.30	1.30	1.30	0
2019-08-23	1.30	1.30	1.30	1.30	13,780
2019-08-22	1.30	1.30	1.30	1.30	29,522
2019-08-21	1.30	1.30	1.30	1.30	200,000
2019-08-20	1.30	1.30	1.30	1.30	0
2019-08-19	1.30	1.30	1.30	1.30	4,132
2019-08-16	1.30	1.30	1.30	1.30	250
2019-08-15	1.30	1.30	1.30	1.30	1,010,789
2019-08-14	1.30	1.30	1.30	1.30	1,450,000
2019-08-13	1.30	1.30	1.30	1.30	113,231
2019-08-12	1.30	1.30	1.30	1.30	0
2019-08-09	1.30	1.30	1.30	1.30	386,337
2019-08-08	1.30	1.30	1.30	1.30	61,948
2019-08-07	1.30	1.30	1.30	1.30	692,582
2019-08-06	1.30	1.30	1.30	1.30	44,063
2019-08-05	1.35	1.35	1.30	1.30	233,306
2019-08-02	1.35	1.35	1.35	1.35	0
2019-08-01	1.35	1.35	1.35	1.35	168,218
2019-07-31	1.35	1.35	1.35	1.35	38,788
2019-07-30	1.35	1.35	1.35	1.35	251,913
2019-07-29	1.35	1.35	1.35	1.35	77,689
2019-07-26	1.35	1.35	1.35	1.35	32,500
2019-07-25	1.35	1.35	1.35	1.35	9,847
2019-07-24	1.35	1.35	1.35	1.35	160,134
2019-07-23	1.35	1.35	1.35	1.35	146,600
2019-07-22	1.35	1.35	1.35	1.35	318,604
2019-07-19	1.35	1.35	1.35	1.35	826
2019-07-18	1.35	1.35	1.35	1.35	53,066
2019-07-17	1.40	1.40	1.35	1.35	300,000
2019-07-16	1.40	1.40	1.40	1.40	50,000
2019-07-15	1.40	1.40	1.40	1.40	29,728
2019-07-12	1.40	1.40	1.40	1.40	0
2019-07-11	1.40	1.40	1.40	1.40	689
2019-07-10	1.40	1.40	1.40	1.40	9,333
2019-07-09	1.40	1.40	1.40	1.40	268,305
2019-07-08	1.40	1.40	1.40	1.40	394,454
2019-07-05	1.40	1.40	1.40	1.40	207,899
2019-07-04	1.40	1.40	1.40	1.40	207,253
2019-07-03	1.35	1.40	1.35	1.40	296,446
2019-07-02	1.35	1.35	1.35	1.35	25,649
2019-07-01	1.35	1.35	1.35	1.35	244,066
2019-06-28	1.40	1.40	1.35	1.35	808,886
2019-06-27	1.40	1.40	1.40	1.40	20,000
2019-06-26	1.50	1.50	1.40	1.40	500,581
2019-06-25	1.50	1.50	1.50	1.50	348,001
2019-06-24	1.50	1.50	1.50	1.50	438,315
2019-06-21	1.50	1.50	1.50	1.50	0
2019-06-20	1.50	1.50	1.50	1.50	0
2019-06-19	1.50	1.50	1.50	1.50	440,000
2019-06-18	1.50	1.50	1.50	1.50	25,333
2019-06-17	1.50	1.50	1.50	1.50	6,335
2019-06-14	1.50	1.50	1.50	1.50	361,934
2019-06-13	1.50	1.50	1.50	1.50	0
2019-06-12	1.50	1.50	1.50	1.50	31,818
2019-06-11	1.50	1.50	1.50	1.50	111,088
2019-06-10	1.50	1.50	1.50	1.50	28,416
2019-06-07	1.50	1.50	1.50	1.50	50,133
2019-06-06	1.50	1.50	1.50	1.50	271,635
2019-06-05	1.50	1.50	1.50	1.50	86,002
2019-06-04	1.50	1.50	1.50	1.50	50,000
2019-06-03	1.50	1.50	1.50	1.50	52,607
2019-05-31	1.50	1.50	1.50	1.50	498,000
2019-05-30	1.50	1.50	1.50	1.50	442,467
2019-05-29	1.50	1.50	1.50	1.50	6,844
2019-05-28	1.50	1.50	1.50	1.50	0
2019-05-24	1.50	1.50	1.50	1.50	0
2019-05-23	1.50	1.50	1.50	1.50	300,000
2019-05-22	1.50	1.50	1.50	1.50	644
2019-05-21	1.50	1.50	1.50	1.50	112,459
2019-05-20	1.50	1.50	1.50	1.50	567,758
2019-05-17	1.50	1.50	1.50	1.50	426,140
2019-05-16	1.50	1.50	1.50	1.50	0
2019-05-15	1.50	1.50	1.50	1.50	25,259
2019-05-14	1.50	1.50	1.50	1.50	100,000
2019-05-13	1.50	1.50	1.50	1.50	337,684
2019-05-10	1.60	1.60	1.50	1.50	441,528
2019-05-09	1.45	1.60	1.45	1.60	747,915
2019-05-08	1.65	1.65	1.45	1.45	1,299,382
2019-05-07	1.45	1.65	1.40	1.65	673,622

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