OTAQ.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-11-08	5.00	5.00	5.00	5.00	4,323
2022-11-07	5.00	5.00	5.00	5.00	114,788
2022-11-04	5.00	5.00	5.00	5.00	10,000
2022-11-03	5.00	5.00	5.00	5.00	0
2022-11-02	5.00	5.00	5.00	5.00	8,000
2022-11-01	5.00	5.00	5.00	5.00	0
2022-10-31	5.00	5.00	5.00	5.00	7,850
2022-10-28	5.00	5.00	5.00	5.00	10,000
2022-10-27	5.00	5.00	5.00	5.00	228
2022-10-26	5.00	5.00	5.00	5.00	0
2022-10-25	5.00	5.00	5.00	5.00	1,000
2022-10-24	5.00	5.00	5.00	5.00	1,000
2022-10-21	5.00	5.00	5.00	5.00	0
2022-10-20	5.00	5.00	5.00	5.00	0
2022-10-19	5.00	5.00	5.00	5.00	14,561
2022-10-18	5.00	5.00	5.00	5.00	0
2022-10-17	4.25	5.00	4.25	5.00	97,722
2022-10-14	4.25	4.25	4.25	4.25	24,756
2022-10-13	4.25	4.25	4.25	4.25	0
2022-10-12	6.00	6.00	3.75	4.25	189,364
2022-10-11	9.50	9.50	9.50	9.50	0
2022-10-10	9.75	9.75	9.50	9.50	7,391
2022-10-07	10.00	10.00	10.00	10.00	80
2022-10-06	10.00	10.30	10.30	10.00	270
2022-10-05	10.00	10.00	10.00	10.00	0
2022-10-04	10.00	10.00	10.00	10.00	0
2022-10-03	10.00	10.00	10.00	10.00	15,016
2022-09-30	10.00	10.00	10.00	10.00	123,134
2022-09-29	10.00	10.00	10.00	10.00	9,253
2022-09-28	11.00	11.00	10.00	10.00	20,667
2022-09-27	11.00	11.30	11.30	11.00	12,156
2022-09-26	11.00	11.00	11.00	11.00	17,500
2022-09-23	13.00	13.00	11.00	11.00	35,518
2022-09-22	11.25	14.00	11.25	13.00	317,773
2022-09-21	7.25	11.25	7.25	11.25	90,345
2022-09-20	7.25	8.50	8.50	7.25	5,745
2022-09-19	7.25	7.25	7.25	7.25	0
2022-09-16	5.50	7.25	5.50	7.25	33,036
2022-09-15	5.50	5.50	5.50	5.50	44,256
2022-09-14	5.50	5.50	5.50	5.50	0
2022-09-13	5.50	5.50	5.50	5.50	0
2022-09-12	5.50	5.50	5.50	5.50	4,545
2022-09-09	5.50	5.50	4.50	5.50	0
2022-09-08	5.00	5.50	5.00	5.50	8,846
2022-09-07	5.00	5.00	5.00	5.00	0
2022-09-06	5.00	5.00	5.00	5.00	9,338
2022-09-05	5.00	5.00	5.00	5.00	0
2022-09-02	5.00	5.00	5.00	5.00	0
2022-09-01	5.00	5.00	5.00	5.00	0
2022-08-31	5.00	5.00	5.00	5.00	0
2022-08-30	5.00	5.00	5.00	5.00	45,005
2022-08-29	5.00	5.00	5.00	5.00	0
2022-08-26	5.00	5.00	5.00	5.00	0
2022-08-25	4.75	5.00	4.50	5.00	88,511
2022-08-24	5.75	5.75	5.00	5.25	18,400
2022-08-23	5.75	5.75	5.75	5.75	0
2022-08-22	5.75	5.75	5.75	5.75	0
2022-08-19	5.75	5.75	5.75	5.75	0
2022-08-18	5.75	5.75	5.75	5.75	0
2022-08-17	6.25	6.50	5.75	5.75	76,798
2022-08-16	6.25	6.25	6.25	6.25	0
2022-08-15	6.50	6.50	6.25	6.25	5,000
2022-08-12	6.00	7.13	6.00	6.50	19,400
2022-08-11	7.13	7.13	7.13	7.13	14,800
2022-08-10	7.00	7.13	7.00	7.13	43,917
2022-08-09	7.00	7.00	7.00	7.00	18,439
2022-08-08	7.00	7.00	7.00	7.00	39,149
2022-08-05	7.00	7.00	7.00	7.00	7,690
2022-08-04	7.00	7.00	7.00	7.00	17,690
2022-08-03	7.00	7.00	7.00	7.00	50,000
2022-08-02	7.75	7.90	5.25	7.00	109,163
2022-08-01	10.50	10.50	7.75	7.75	19,805
2022-07-29	11.50	11.50	9.50	9.50	17,027
2022-07-28	11.50	11.50	11.50	11.50	13,101
2022-07-27	12.25	10.00	10.00	10.00	115,517
2022-07-26	13.75	14.75	13.75	14.75	12,500
2022-07-25	13.00	13.75	13.00	13.75	38,000
2022-07-22	13.75	13.75	13.00	13.00	12,098
2022-07-21	13.75	13.75	13.75	13.75	974
2022-07-20	13.75	13.75	13.75	13.75	5,500
2022-07-19	14.25	14.25	13.65	13.75	3,942
2022-07-18	15.00	15.00	14.25	14.25	30,047
2022-07-15	15.00	15.00	15.00	15.00	0
2022-07-14	15.25	15.25	15.00	15.00	25,500
2022-07-13	15.25	15.25	15.25	15.25	0
2022-07-12	14.00	15.25	14.00	15.25	14,608
2022-07-11	14.00	14.00	14.00	14.00	0
2022-07-08	14.00	14.00	14.00	14.00	0
2022-07-07	14.00	14.00	14.00	14.00	0
2022-07-06	14.00	14.00	14.00	14.00	0
2022-07-05	14.00	14.00	14.00	14.00	0
2022-07-04	14.00	14.00	14.00	14.00	0
2022-07-01	14.00	14.00	14.00	14.00	1,008
2022-06-30	14.00	14.00	14.00	14.00	0
2022-06-29	14.00	14.00	14.00	14.00	0
2022-06-28	14.00	14.00	14.00	14.00	0
2022-06-27	14.00	14.00	14.00	14.00	0
2022-06-24	14.00	14.00	14.00	14.00	0
2022-06-23	14.00	14.00	14.00	14.00	0
2022-06-22	14.00	14.00	14.00	14.00	0
2022-06-21	14.00	14.00	14.00	14.00	0
2022-06-20	14.50	14.50	14.00	14.00	32,740
2022-06-17	14.50	14.50	14.50	14.50	20,739
2022-06-16	18.50	18.50	14.50	14.50	47,346
2022-06-15	19.00	19.00	18.50	18.50	10,608
2022-06-14	20.00	20.00	19.00	19.00	2,000
2022-06-13	20.30	20.30	20.00	20.00	38,553
2022-06-10	20.30	20.30	20.30	20.30	0
2022-06-09	20.50	20.50	19.00	20.30	2,000
2022-06-08	20.30	20.30	20.30	20.30	0
2022-06-07	20.30	20.30	20.30	20.30	0
2022-06-06	20.30	20.30	20.30	20.30	0
2022-06-03	20.30	20.30	20.30	20.30	0
2022-06-02	20.30	20.30	20.30	20.30	0
2022-06-01	20.30	20.30	20.30	20.30	0
2022-05-31	20.00	20.30	20.00	20.30	7,000
2022-05-30	20.00	20.00	20.00	20.00	0
2022-05-27	20.00	20.00	20.00	20.00	0
2022-05-26	20.00	20.00	20.00	20.00	1,838
2022-05-25	20.00	20.00	20.00	20.00	0
2022-05-24	20.00	20.00	20.00	20.00	0
2022-05-23	20.00	20.00	20.00	20.00	0
2022-05-20	20.00	20.00	20.00	20.00	0
2022-05-19	20.50	20.50	20.50	20.50	0
2022-05-18	20.50	20.50	20.50	20.50	0
2022-05-17	20.50	20.50	20.50	20.50	38,904
2022-05-16	20.50	20.50	20.50	20.50	0
2022-05-13	21.00	21.00	20.50	20.50	13,245
2022-05-12	21.00	21.00	21.00	21.00	5,000
2022-05-11	21.00	21.00	21.00	21.00	0
2022-05-10	21.00	21.00	21.00	21.00	0
2022-05-09	21.00	21.00	21.00	21.00	0
2022-05-06	21.00	21.00	21.00	21.00	1,369
2022-05-05	21.00	21.00	21.00	21.00	6,946
2022-05-04	21.00	21.00	21.00	21.00	0
2022-05-03	21.00	21.00	21.00	21.00	0
2022-05-02	21.00	21.00	21.00	21.00	0
2022-04-29	21.00	21.00	21.00	21.00	0
2022-04-28	21.00	21.00	21.00	21.00	1,662
2022-04-27	21.50	21.50	21.00	21.00	10,316
2022-04-26	19.50	21.50	19.50	21.50	56,698
2022-04-25	19.50	19.50	19.50	19.50	3,520
2022-04-22	19.50	19.50	19.50	19.50	8,542
2022-04-21	19.50	19.50	19.50	19.50	0
2022-04-20	19.50	19.50	19.50	19.50	2,500
2022-04-19	19.50	19.50	19.50	19.50	9,921
2022-04-18	18.70	18.70	18.70	18.70	0
2022-04-15	18.70	18.70	18.70	18.70	0
2022-04-14	20.50	18.70	18.70	18.70	22,501
2022-04-13	20.50	20.50	20.50	20.50	40,000
2022-04-12	21.50	22.20	22.20	22.20	20,021
2022-04-11	21.50	21.50	21.50	21.50	0
2022-04-08	21.50	21.50	21.50	21.50	0
2022-04-07	21.50	21.50	21.50	21.50	0
2022-04-06	21.50	21.50	21.50	21.50	0
2022-04-05	21.50	21.50	21.50	21.50	95,500
2022-04-04	21.50	21.50	21.50	21.50	0
2022-04-01	21.50	21.50	21.50	21.50	0
2022-03-31	21.50	21.50	21.50	21.50	11,850
2022-03-30	20.50	21.50	20.50	21.50	155,633
2022-03-29	20.50	20.50	20.50	20.50	0
2022-03-28	20.50	20.50	20.50	20.50	0
2022-03-25	20.50	21.00	21.00	21.00	225
2022-03-24	20.50	20.50	20.50	20.50	18,423
2022-03-23	21.00	21.00	20.50	20.50	80,312
2022-03-22	21.00	21.00	21.00	21.00	0
2022-03-21	21.00	21.00	21.00	21.00	0
2022-03-18	21.00	21.00	21.00	21.00	0
2022-03-17	21.00	21.60	21.60	21.60	19,807
2022-03-16	22.50	22.50	21.00	21.00	45,066
2022-03-15	22.50	22.50	22.50	22.50	0
2022-03-14	23.50	23.50	22.50	22.50	12,520
2022-03-11	22.50	23.50	22.50	23.50	7,500
2022-03-10	22.50	22.50	22.50	22.50	7,600
2022-03-09	22.50	22.50	22.50	22.50	3,203
2022-03-08	23.50	23.50	22.50	22.50	22,958
2022-03-07	23.50	23.50	23.50	23.50	11,446
2022-03-04	24.00	24.00	23.50	23.50	14,250
2022-03-03	24.00	24.00	24.00	24.00	0
2022-03-02	24.00	24.00	24.00	24.00	0
2022-03-01	24.50	24.50	24.00	24.00	1,855
2022-02-28	24.50	24.50	23.50	24.50	13,200
2022-02-25	24.50	24.50	24.50	24.50	40,000
2022-02-24	26.50	26.50	24.50	24.50	15,000
2022-02-23	26.50	26.50	26.50	26.50	0
2022-02-22	26.50	26.50	26.50	26.50	0
2022-02-21	27.00	27.00	26.50	26.50	10,000
2022-02-18	27.00	27.00	27.00	27.00	500
2022-02-17	27.50	27.50	27.00	27.00	7,871
2022-02-16	27.50	27.50	27.50	27.50	360
2022-02-15	27.50	27.50	27.50	27.50	0
2022-02-14	27.50	27.50	27.50	27.50	0
2022-02-11	27.50	27.50	27.50	27.50	0
2022-02-10	27.50	27.50	27.50	27.50	0
2022-02-09	27.50	27.50	27.50	27.50	0
2022-02-08	27.50	27.50	27.50	27.50	0
2022-02-07	28.50	28.50	27.50	27.50	13,576
2022-02-04	28.50	28.50	28.50	28.50	1,565
2022-02-03	28.50	28.50	28.50	28.50	2,164
2022-02-02	28.50	28.50	28.50	28.50	4,910
2022-02-01	28.50	28.50	28.50	28.50	0
2022-01-31	28.50	28.50	28.50	28.50	0
2022-01-28	28.50	28.50	28.50	28.50	0
2022-01-27	28.50	28.50	28.50	28.50	0
2022-01-26	28.50	28.50	28.50	28.50	638
2022-01-25	28.50	28.50	28.50	28.50	0
2022-01-24	27.50	28.50	27.50	28.50	41,631
2022-01-21	27.50	27.50	27.50	27.50	0
2022-01-20	26.50	27.50	26.50	27.50	1,775
2022-01-19	26.50	26.50	26.50	26.50	27,053
2022-01-18	25.50	26.50	25.50	26.50	1,990
2022-01-17	23.50	25.50	23.50	25.50	18,330
2022-01-14	23.00	23.50	23.00	23.50	17,500
2022-01-13	22.50	23.00	22.50	23.00	7,723
2022-01-12	22.50	22.50	22.50	22.50	4,457
2022-01-11	22.50	22.50	22.50	22.50	1,293
2022-01-10	22.50	22.50	22.50	22.50	58,147
2022-01-07	22.50	22.50	22.50	22.50	0
2022-01-06	21.50	22.50	21.50	22.50	10,000
2022-01-05	21.50	21.50	21.50	21.50	0
2022-01-04	21.50	21.50	21.50	21.50	0
2022-01-03	21.50	21.50	21.50	21.50	0
2021-12-31	21.50	21.50	21.50	21.50	0
2021-12-30	21.50	21.50	21.50	21.50	3,000
2021-12-29	21.50	21.00	21.00	21.50	30,125
2021-12-28	21.50	21.50	21.50	21.50	0
2021-12-27	21.50	21.50	21.50	21.50	0
2021-12-24	21.50	21.50	21.50	21.50	0
2021-12-23	21.50	21.50	21.50	21.50	10,963
2021-12-22	23.00	23.00	21.50	21.50	9,383
2021-12-21	23.00	23.00	23.00	23.00	0
2021-12-20	23.00	23.00	23.00	23.00	0
2021-12-17	23.00	23.00	23.00	23.00	11,122
2021-12-16	23.00	23.00	23.00	23.00	0
2021-12-15	23.00	23.00	23.00	23.00	0
2021-12-14	24.50	24.50	24.50	24.50	0
2021-12-13	24.50	24.50	24.50	24.50	6,403
2021-12-10	24.50	24.50	24.50	24.50	0
2021-12-09	24.50	24.50	24.50	24.50	2,000
2021-12-08	25.00	25.00	23.00	24.50	169
2021-12-07	24.50	24.50	24.50	24.50	0
2021-12-06	24.50	24.50	24.50	24.50	0
2021-12-03	24.50	24.50	24.50	24.50	0
2021-12-02	24.50	24.50	24.50	24.50	0
2021-12-01	24.50	24.50	24.50	24.50	0
2021-11-30	24.50	24.50	24.50	24.50	0
2021-11-29	24.50	24.50	24.50	24.50	13,000
2021-11-26	24.50	24.50	24.50	24.50	7,000
2021-11-25	25.50	25.00	24.00	24.50	160,175
2021-11-24	24.50	24.50	24.50	24.50	0
2021-11-23	24.50	24.50	24.50	24.50	1,900
2021-11-22	24.50	24.50	24.50	24.50	0
2021-11-19	24.50	24.50	24.50	24.50	0
2021-11-18	24.50	24.50	24.50	24.50	15,000
2021-11-17	23.50	24.50	23.50	24.50	16,954
2021-11-16	23.50	23.50	23.50	23.50	20,000
2021-11-15	23.50	23.50	23.50	23.50	0
2021-11-12	23.50	23.50	23.50	23.50	0
2021-11-11	25.50	26.20	26.20	23.50	10,779
2021-11-10	26.50	26.50	25.50	25.50	12,033
2021-11-09	26.50	26.50	26.50	26.50	5,629
2021-11-08	27.00	27.00	26.50	26.50	11,581
2021-11-05	29.50	29.50	27.00	27.00	37,004
2021-11-04	29.50	29.50	29.50	29.50	6,000
2021-11-03	29.50	30.00	30.00	29.50	12,165
2021-11-02	29.50	29.50	29.50	29.50	0
2021-11-01	29.50	29.50	29.50	29.50	0
2021-10-29	35.50	35.50	28.50	29.50	56,040
2021-10-28	37.00	37.00	37.00	37.00	0
2021-10-27	37.00	37.00	37.00	37.00	10,000
2021-10-26	37.00	37.00	37.00	37.00	1,192
2021-10-25	37.00	37.00	37.00	37.00	0
2021-10-22	37.00	37.00	37.00	37.00	0
2021-10-21	37.00	37.00	37.00	37.00	0
2021-10-20	37.00	37.00	37.00	37.00	0
2021-10-19	37.00	37.00	37.00	37.00	0
2021-10-18	37.00	37.00	37.00	37.00	13,725
2021-10-15	38.00	38.00	36.00	37.00	0
2021-10-14	37.00	36.00	36.00	37.00	68,037
2021-10-13	39.00	39.00	37.00	37.00	24,772
2021-10-12	39.00	39.00	39.00	39.00	37
2021-10-11	37.00	39.00	37.00	39.00	47,739
2021-10-08	36.50	36.50	36.50	36.50	0
2021-10-07	36.00	36.50	36.00	36.50	73,714
2021-10-06	36.50	36.50	36.00	36.00	4,672
2021-10-05	38.50	38.50	36.50	36.50	11,694
2021-10-04	37.50	38.50	37.50	38.50	22,441
2021-10-01	37.50	37.50	37.50	37.50	0
2021-09-30	38.50	38.50	37.50	37.50	140,000
2021-09-29	39.00	39.00	38.50	38.50	0
2021-09-28	39.00	39.00	37.00	39.00	15,000
2021-09-27	39.00	39.00	39.00	39.00	26,842
2021-09-24	38.00	39.00	38.00	39.00	176,600
2021-09-23	38.00	38.00	38.00	38.00	0
2021-09-22	38.00	38.00	38.00	38.00	1,289
2021-09-21	38.50	38.50	38.00	38.00	5,414
2021-09-20	39.00	39.00	38.50	38.50	5,000
2021-09-17	39.00	39.00	39.00	39.00	6,063
2021-09-16	39.50	39.50	39.00	39.00	101
2021-09-15	40.00	40.00	39.50	39.50	15,000
2021-09-14	40.00	41.00	41.00	41.00	1,444
2021-09-13	40.00	40.00	40.00	40.00	0
2021-09-10	40.00	40.00	40.00	40.00	0
2021-09-09	41.50	41.50	40.00	40.00	10,197
2021-09-08	41.50	41.50	41.50	41.50	0
2021-09-07	41.50	41.50	41.50	41.50	34,263
2021-09-06	41.50	41.50	41.50	41.50	28,703
2021-09-03	41.50	41.50	41.50	41.50	0
2021-09-02	42.00	42.00	41.50	41.50	119,000
2021-09-01	42.00	42.00	42.00	42.00	113,621
2021-08-31	42.00	42.00	42.00	42.00	18,356
2021-08-30	42.00	42.00	42.00	42.00	0
2021-08-27	43.00	43.00	42.00	42.00	1,200
2021-08-26	41.50	43.00	41.50	43.00	39,565
2021-08-25	41.50	41.50	41.50	41.50	1,258
2021-08-24	41.50	41.50	41.50	41.50	53,579
2021-08-23	41.50	41.50	41.50	41.50	73,702
2021-08-20	41.50	41.50	41.50	41.50	30,188
2021-08-19	38.50	41.50	38.50	41.50	106,341
2021-08-18	36.50	38.50	36.50	38.50	139,514
2021-08-17	36.00	36.50	36.00	36.50	41,466
2021-08-16	36.00	36.00	36.00	36.00	2,075,479
2021-08-13	36.00	36.00	36.00	36.00	105
2021-08-12	36.00	36.00	36.00	36.00	433,245
2021-08-11	36.00	36.00	36.00	36.00	0
2021-08-10	36.00	36.00	36.00	36.00	3,000
2021-08-09	36.00	36.00	36.00	36.00	0
2021-08-06	36.00	36.00	36.00	36.00	305,079
2021-08-05	36.00	36.00	36.00	36.00	55,929
2021-08-04	36.00	36.00	36.00	36.00	195,478
2021-08-03	36.00	36.00	36.00	36.00	88,406
2021-08-02	34.00	36.00	34.00	36.00	618,367
2021-07-30	34.00	34.00	34.00	34.00	1,001,641
2021-07-29	35.00	35.00	34.00	34.00	50
2021-07-28	36.00	37.00	37.00	35.00	511,900
2021-07-27	36.00	36.00	36.00	36.00	44,805
2021-07-26	31.50	36.00	31.50	36.00	286,312
2021-07-23	31.50	31.50	31.50	31.50	381,416
2021-07-22	31.50	31.50	31.50	31.50	188,497
2021-07-21	31.00	31.50	29.00	31.50	39,272
2021-07-20	31.00	31.00	31.00	31.00	292
2021-07-19	33.00	33.00	31.00	31.00	37,728
2021-07-16	33.00	33.00	33.00	33.00	0
2021-07-15	33.00	33.00	33.00	33.00	0
2021-07-14	33.50	33.50	33.00	33.00	15,660
2021-07-13	33.50	33.50	33.50	33.50	0
2021-07-12	32.50	33.50	32.50	33.50	232,906
2021-07-09	32.50	32.50	32.50	32.50	0
2021-07-08	32.50	32.50	32.50	32.50	52,180
2021-07-07	32.00	32.50	32.00	32.50	11,881
2021-07-06	31.00	32.00	31.00	32.00	21,682
2021-07-05	33.00	33.00	31.00	31.00	34,457
2021-07-02	33.00	33.00	33.00	33.00	20,000
2021-07-01	33.00	33.00	31.00	33.00	0
2021-06-30	33.50	33.50	33.00	33.00	21,083
2021-06-29	30.50	35.50	30.50	33.50	34,772
2021-06-28	30.50	30.50	30.50	30.50	0
2021-06-25	30.50	32.00	32.00	30.50	45,891
2021-06-24	30.50	30.50	30.50	30.50	4,822
2021-06-23	30.50	30.50	30.50	30.50	0
2021-06-22	30.50	30.50	30.50	30.50	0
2021-06-21	30.50	30.50	30.50	30.50	0
2021-06-18	30.00	30.50	30.00	30.50	15,072
2021-06-17	30.00	30.00	30.00	30.00	783
2021-06-16	30.00	30.00	30.00	30.00	0
2021-06-15	30.00	30.00	30.00	30.00	0
2021-06-14	30.00	30.00	30.00	30.00	0
2021-06-11	30.00	30.00	28.00	30.00	0
2021-06-10	29.00	30.00	29.00	30.00	25,000
2021-06-09	29.00	29.00	29.00	29.00	4,951
2021-06-08	29.00	29.00	29.00	29.00	136,899
2021-06-07	31.00	31.00	28.50	29.00	62,560
2021-06-04	31.00	31.00	31.00	31.00	0
2021-06-03	31.00	31.00	31.00	31.00	8,000
2021-06-02	32.50	32.50	31.00	31.00	162
2021-06-01	32.50	32.50	32.50	32.50	930
2021-05-28	32.50	32.50	32.50	32.50	0
2021-05-27	32.50	32.50	32.50	32.50	1,500
2021-05-26	32.50	32.50	32.50	32.50	2,000
2021-05-25	32.50	32.50	32.50	32.50	60,264
2021-05-24	33.50	33.50	32.50	32.50	5,000
2021-05-21	33.50	33.50	33.50	33.50	0
2021-05-20	33.50	33.50	33.50	33.50	0
2021-05-19	33.50	35.40	35.40	35.40	30
2021-05-18	34.00	34.00	33.50	33.50	10,000
2021-05-17	35.80	35.80	35.80	34.00	10,221
2021-05-14	34.00	34.00	34.00	34.00	116,291
2021-05-13	35.00	35.00	34.00	34.00	52,126
2021-05-12	34.00	35.00	34.00	35.00	16,032
2021-05-11	34.00	34.00	34.00	34.00	113,976
2021-05-10	34.00	34.00	34.00	34.00	98,569
2021-05-07	34.00	34.00	34.00	34.00	709
2021-05-06	33.50	34.00	33.50	34.00	2,859
2021-05-05	35.40	35.40	35.40	35.40	25,833
2021-05-04	33.50	33.50	33.50	33.50	22,007
2021-04-30	33.50	33.50	33.50	33.50	5,690
2021-04-29	35.80	35.80	33.50	33.50	115,048
2021-04-28	35.00	35.00	34.00	34.00	141,425
2021-04-27	34.00	35.50	34.00	35.00	66,222
2021-04-26	35.00	35.00	34.00	34.00	52,025
2021-04-23	32.00	36.00	32.00	35.00	84,315
2021-04-22	32.00	32.00	32.00	32.00	140,128
2021-04-21	32.00	32.00	32.00	32.00	16,945
2021-04-20	32.00	32.00	32.00	32.00	115,778
2021-04-19	32.00	32.00	32.00	32.00	16,033
2021-04-16	32.00	32.00	32.00	32.00	23,314
2021-04-15	32.00	32.00	32.00	32.00	5,963
2021-04-14	30.00	32.50	30.00	32.00	189,467
2021-04-13	29.50	30.00	29.00	30.00	159,004
2021-04-12	27.40	29.50	27.40	29.50	118,014
2021-04-09	27.40	27.50	27.40	27.50	106,615
2021-04-08	26.20	27.40	26.20	27.40	58,948
2021-04-07	27.00	27.00	26.20	26.20	17,921
2021-04-06	27.40	27.40	27.00	27.00	180,151
2021-04-01	27.50	27.50	27.50	27.50	17,143
2021-03-31	27.50	27.50	27.50	27.50	104,360
2021-03-30	27.00	27.50	27.00	27.50	159,969
2021-03-29	27.50	27.50	27.00	27.00	38,682
2021-03-26	27.50	27.50	27.50	26.75	20,100
2021-03-25	27.50	27.50	26.75	26.75	66,654
2021-03-24	27.75	27.75	27.50	27.50	0
2021-03-23	28.50	28.50	27.75	27.75	5,000
2021-03-22	28.50	28.50	28.50	28.50	496,416
2021-03-19	27.50	28.75	27.50	28.50	80,246
2021-03-18	28.00	28.00	27.00	27.50	325,602
2021-03-17	29.00	29.00	28.00	28.00	398,961
2021-03-16	28.00	29.50	28.00	29.00	108,957
2021-03-15	28.00	28.00	28.00	28.00	117,355
2021-03-12	28.00	28.00	28.00	28.00	400
2021-03-11	28.00	28.00	28.00	28.00	0
2021-03-10	28.00	28.00	28.00	28.00	0
2021-03-09	28.00	28.00	28.00	28.00	0
2021-03-08	28.00	28.00	28.00	28.00	4,265
2021-03-05	28.50	28.50	28.00	28.00	5,873
2021-03-04	29.00	29.00	28.50	28.50	41,500
2021-03-03	29.00	29.00	29.00	29.00	25,000
2021-03-02	29.00	29.00	29.00	29.00	0
2021-03-01	29.00	29.00	29.00	29.00	0
2021-02-26	29.00	29.00	29.00	29.00	0
2021-02-25	28.50	29.50	28.50	29.50	48,012
2021-02-24	29.50	29.50	28.00	28.50	66,072
2021-02-23	29.50	29.50	29.50	29.50	3,999
2021-02-22	29.50	29.50	29.50	29.50	2,720
2021-02-19	29.50	29.50	29.50	29.50	54,840
2021-02-18	29.50	29.50	29.50	29.50	17,007
2021-02-17	29.50	29.50	29.50	29.50	31,479
2021-02-16	30.50	30.50	29.50	29.50	62,043
2021-02-15	30.50	30.50	30.50	30.50	3,743
2021-02-12	32.00	32.00	32.00	30.50	52,548
2021-02-11	33.00	33.00	30.00	30.50	206,602
2021-02-10	33.50	33.60	32.50	33.00	230,500
2021-02-09	27.75	32.00	27.75	32.00	590,432
2021-02-08	26.75	27.75	26.75	27.75	118,148
2021-02-05	26.25	26.25	26.25	26.25	2,453,095
2021-02-04	26.25	26.25	26.25	26.25	25,000
2021-02-03	27.50	27.50	26.25	26.25	89,542
2021-02-02	28.50	28.50	28.50	27.50	3,256
2021-02-01	28.50	28.50	27.50	27.50	49,195
2021-01-29	28.50	28.50	28.50	28.50	0
2021-01-28	28.50	28.50	28.50	28.50	41,842
2021-01-27	28.50	28.50	28.50	28.50	116,247
2021-01-26	28.50	28.50	28.50	28.50	0
2021-01-25	28.50	28.50	28.50	28.50	204,255
2021-01-22	29.00	29.00	28.50	28.50	5,218
2021-01-21	29.00	29.00	29.00	29.00	0
2021-01-20	29.00	29.00	29.00	29.00	67,500
2021-01-19	28.00	29.00	28.00	29.00	115,137
2021-01-18	27.50	28.00	27.50	28.00	188,347
2021-01-15	27.50	27.50	27.50	27.50	246,600
2021-01-14	27.50	27.50	27.50	27.50	8,391
2021-01-13	27.50	27.50	27.50	27.50	10,000
2021-01-12	26.50	27.50	26.50	27.50	145,559
2021-01-11	26.50	26.50	26.50	26.50	24,502
2021-01-08	26.50	26.50	26.50	26.50	162,127
2021-01-07	26.50	26.50	26.50	26.50	40,000
2021-01-06	26.00	27.00	26.00	26.50	385,250
2021-01-05	27.50	27.50	26.00	26.00	140,000
2021-01-04	27.50	27.50	27.50	27.50	482
2020-12-31	27.50	27.50	27.50	27.50	55,600
2020-12-30	27.50	27.50	27.50	27.50	5,600
2020-12-29	26.00	27.50	26.00	27.50	207,073
2020-12-24	26.00	26.00	26.00	26.00	0
2020-12-23	26.00	26.00	26.00	26.00	50,000
2020-12-22	24.50	26.00	24.50	26.00	27,082
2020-12-21	26.50	26.50	24.50	24.50	158,004
2020-12-18	26.50	26.50	26.50	26.50	9,374
2020-12-17	27.00	27.00	26.50	26.50	25,345
2020-12-16	28.00	28.00	27.00	27.00	7,321
2020-12-15	28.00	28.00	28.00	28.00	80,000
2020-12-14	28.00	28.00	28.00	28.00	0
2020-12-11	28.00	28.00	28.00	28.00	9,993
2020-12-10	28.00	28.00	28.00	28.00	0
2020-12-09	28.00	28.00	28.00	28.00	0
2020-12-08	28.00	28.00	28.00	28.00	9,993
2020-12-07	28.00	28.00	28.00	28.00	55,000
2020-12-04	28.00	28.00	28.00	28.00	0
2020-12-03	30.00	30.00	28.00	28.00	8,687
2020-12-02	30.00	30.00	30.00	30.00	0
2020-12-01	30.00	30.00	30.00	30.00	0
2020-11-30	30.00	30.00	30.00	30.00	453,231
2020-11-27	30.00	30.00	30.00	30.00	6,462
2020-11-26	29.00	30.00	29.00	30.00	110,515
2020-11-25	29.00	29.25	28.00	28.00	29,719
2020-11-24	34.00	30.00	30.00	30.00	40,250
2020-11-23	34.50	34.50	34.00	34.00	25,000
2020-11-20	35.50	35.50	34.50	34.50	51,875
2020-11-19	35.50	35.50	35.50	35.50	0
2020-11-18	35.50	35.50	35.50	35.50	6,000
2020-11-17	35.50	35.50	35.50	35.50	8,296
2020-11-16	35.50	35.50	35.50	35.50	0
2020-11-13	36.50	36.50	34.00	35.50	6,610
2020-11-12	37.50	37.50	36.50	36.50	8,270
2020-11-11	37.50	37.50	37.50	37.50	621
2020-11-10	37.50	37.50	37.50	37.50	0
2020-11-09	37.50	37.50	37.50	37.50	0
2020-11-06	37.50	37.50	37.50	37.50	0
2020-11-05	37.50	37.50	37.50	37.50	270
2020-11-04	37.50	37.50	37.50	37.50	0
2020-11-03	37.50	37.50	37.50	37.50	0
2020-11-02	37.50	37.50	37.50	37.50	0
2020-10-30	37.50	37.50	37.50	37.50	0
2020-10-29	37.50	37.50	37.50	37.50	0
2020-10-28	37.50	37.50	37.50	37.50	0
2020-10-27	37.50	37.50	37.50	37.50	0
2020-10-26	37.50	37.50	37.50	37.50	2,500
2020-10-23	38.50	38.50	37.50	37.50	4,000
2020-10-22	39.50	39.50	38.50	38.50	2,000
2020-10-21	39.50	39.50	39.50	39.50	0
2020-10-20	39.50	39.50	39.50	39.50	8,000
2020-10-16	42.00	42.00	42.00	42.00	0
2020-10-15	42.00	42.00	42.00	42.00	0
2020-10-14	42.00	42.00	42.00	42.00	0
2020-10-13	42.00	42.00	42.00	42.00	0
2020-10-12	42.00	42.00	42.00	42.00	2,500
2020-10-09	42.00	42.00	42.00	42.00	595
2020-10-08	42.00	42.00	42.00	42.00	0
2020-10-07	43.50	43.50	42.00	42.00	0
2020-10-06	43.50	43.50	43.50	43.50	0
2020-10-05	43.50	43.50	43.50	43.50	2,500
2020-10-02	43.50	43.50	43.50	43.50	0
2020-10-01	43.50	43.50	43.50	43.50	0
2020-09-30	43.50	43.50	43.50	43.50	0
2020-09-29	43.50	43.50	43.50	43.50	1,012
2020-09-28	43.50	43.50	43.50	43.50	0
2020-09-25	43.50	43.50	43.50	43.50	0
2020-09-24	43.50	43.50	43.50	43.50	0
2020-09-23	44.50	44.50	43.50	43.50	0
2020-09-22	44.50	44.50	44.50	44.50	0
2020-09-21	44.50	44.50	44.50	44.50	219,156
2020-09-18	44.50	44.50	44.50	44.50	0
2020-09-17	44.50	44.50	44.50	44.50	0
2020-09-16	44.50	44.50	44.50	44.50	0
2020-09-15	44.50	44.50	44.50	44.50	0
2020-09-14	44.50	44.50	44.50	44.50	0
2020-09-11	44.50	44.50	44.50	44.50	0
2020-09-10	44.50	44.50	44.50	44.50	31,308
2020-09-09	44.50	44.50	44.50	44.50	73,052
2020-09-08	44.50	44.50	44.50	44.50	0
2020-09-07	44.50	44.50	44.50	44.50	0
2020-09-04	49.00	49.00	44.50	44.50	17,000
2020-09-03	49.00	49.00	49.00	49.00	0
2020-09-02	49.00	49.00	49.00	49.00	0
2020-09-01	48.50	49.00	48.50	49.00	54,337
2020-08-28	48.50	48.50	48.50	48.50	0
2020-08-27	48.50	48.50	48.50	48.50	0
2020-08-26	48.50	48.50	48.50	48.50	5,000
2020-08-25	48.50	48.50	48.50	48.50	250,000
2020-08-24	48.50	48.50	48.50	48.50	88,000
2020-08-21	48.50	48.50	48.50	48.50	0
2020-08-20	48.50	48.50	48.50	48.50	0
2020-08-19	48.50	48.50	48.50	48.50	0
2020-08-18	48.50	48.50	48.50	48.50	0
2020-08-17	48.50	48.50	48.50	48.50	0
2020-08-14	48.50	48.50	48.50	48.50	0
2020-08-13	46.50	48.50	46.50	48.50	0
2020-08-12	48.50	48.50	48.50	48.50	0
2020-08-11	49.00	49.00	48.50	48.50	3,992
2020-08-10	49.00	49.00	49.00	49.00	0
2020-08-07	49.00	49.00	48.00	49.00	563,544
2020-08-06	49.00	49.00	49.00	49.00	0
2020-08-05	49.00	49.00	49.00	49.00	0
2020-08-04	49.00	49.00	49.00	49.00	0
2020-08-03	49.00	49.00	49.00	49.00	0
2020-07-31	49.00	49.00	49.00	49.00	0
2020-07-30	52.00	52.00	52.00	52.00	0
2020-07-29	53.50	53.50	52.00	52.00	5,000
2020-07-28	53.50	53.50	53.50	53.50	0
2020-07-27	53.50	53.50	53.50	53.50	14,595
2020-07-24	53.50	53.50	53.50	53.50	0
2020-07-23	53.50	53.50	53.50	53.50	0
2020-07-22	53.50	53.50	53.50	53.50	0
2020-07-21	53.50	53.50	53.50	53.50	0
2020-07-20	53.50	53.50	53.50	53.50	5,000
2020-07-17	53.50	53.50	53.50	53.50	0
2020-07-16	54.00	54.00	53.50	53.50	0
2020-07-15	57.50	57.50	53.00	54.00	2,000
2020-07-14	59.50	59.50	57.50	57.50	10,000
2020-07-13	59.50	59.50	59.50	59.50	5,020
2020-07-10	59.50	59.50	59.50	59.50	0
2020-07-09	59.50	59.50	59.50	59.50	0
2020-07-08	59.50	59.50	59.50	59.50	0
2020-07-07	59.50	59.50	59.50	59.50	0
2020-07-06	59.50	59.50	59.50	59.50	0
2020-07-03	59.50	59.50	59.50	59.50	0
2020-07-02	59.50	59.50	59.50	59.50	0
2020-07-01	59.50	59.50	59.50	59.50	0
2020-06-30	59.50	59.50	59.50	59.50	0
2020-06-29	59.50	59.50	59.50	59.50	0
2020-06-26	59.50	59.50	59.50	59.50	0
2020-06-25	59.50	59.50	59.50	59.50	0
2020-06-24	59.50	59.50	59.50	59.50	0
2020-06-23	59.50	59.50	59.50	59.50	0
2020-06-22	59.50	59.50	59.50	59.50	67,500
2020-06-19	59.50	59.50	59.50	59.50	0
2020-06-18	59.50	59.50	59.50	59.50	0
2020-06-17	59.50	59.50	59.50	59.50	0
2020-06-16	59.50	59.50	59.50	59.50	0
2020-06-15	59.50	59.50	59.50	59.50	0
2020-06-12	59.50	59.50	59.50	59.50	2,350
2020-06-11	59.50	59.50	59.50	59.50	0
2020-06-10	59.50	59.50	59.50	59.50	187,796
2020-06-09	59.50	59.50	59.50	59.50	0
2020-06-08	59.50	59.50	59.50	59.50	0
2020-06-05	59.50	59.50	59.50	59.50	0
2020-06-04	59.50	59.50	59.50	59.50	6,720
2020-06-03	59.50	59.50	59.50	59.50	3,992
2020-06-02	59.50	59.50	59.50	59.50	0
2020-06-01	59.50	62.00	59.50	59.50	15,000
2020-05-29	56.50	59.50	56.50	56.50	5,000
2020-05-28	54.00	56.50	54.00	56.50	5,000
2020-05-27	54.00	54.00	54.00	54.00	0
2020-05-26	53.00	54.00	53.00	54.00	10,000
2020-05-22	53.00	53.00	53.00	53.00	0
2020-05-21	53.00	53.00	53.00	53.00	13,000
2020-05-20	50.00	53.00	50.00	53.00	500
2020-05-19	49.50	50.00	49.50	50.00	0
2020-05-18	48.50	49.50	48.50	48.50	0
2020-05-15	48.50	48.50	48.50	48.50	10
2020-05-14	48.50	48.50	48.50	48.50	510,885
2020-05-13	43.50	48.50	43.50	48.50	294,134
2020-05-12	43.00	43.50	43.00	43.50	30,000
2020-05-11	42.50	43.00	42.50	43.00	0
2020-05-07	42.50	42.50	42.50	42.50	5,000
2020-05-06	42.50	42.50	42.50	42.50	0
2020-05-05	40.25	42.50	40.25	42.50	2,838
2020-05-04	40.00	40.25	40.00	40.25	13,500
2020-05-01	40.00	40.00	40.00	40.00	12,300
2020-04-30	40.00	40.00	40.00	40.00	0
2020-04-29	39.50	40.00	39.50	40.00	351,546
2020-04-28	39.50	39.50	39.50	39.50	0
2020-04-27	39.50	39.50	39.50	39.50	0
2020-04-24	39.50	39.50	39.50	39.50	0
2020-04-23	39.50	39.50	39.50	39.50	0
2020-04-22	39.50	39.50	39.50	39.50	0
2020-04-21	39.50	39.50	39.50	39.50	82,000
2020-04-20	39.50	39.75	39.50	39.50	11,000
2020-04-17	39.50	39.50	39.50	39.50	0
2020-04-16	39.50	39.50	39.50	39.50	1,000
2020-04-15	39.50	39.50	39.50	39.50	1,000
2020-04-14	39.50	39.50	39.50	39.50	0
2020-04-09	37.00	39.50	37.00	39.50	38,036
2020-04-08	37.00	37.00	37.00	37.00	500
2020-04-07	38.00	38.00	37.00	38.00	0
2020-04-06	41.50	41.50	40.50	41.50	3,000
2020-04-03	41.50	41.50	41.50	41.50	0
2020-04-03	41.50	41.50	41.50	41.50	0
2020-04-02	41.50	41.50	41.50	41.50	0
2020-04-02	41.50	41.50	41.50	41.50	0
2020-04-01	54.00	41.50	41.50	41.50	36,635
2020-04-01	54.00	54.00	38.00	54.00	36,635

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205