PAL.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-01-13	12.50	20.00	20.00	20.00	4,734,358
2021-01-12	0.75	0.75	0.75	0.75	0
2021-01-11	0.75	0.75	0.75	0.75	0
2021-01-08	0.75	0.75	0.75	0.75	0
2021-01-07	0.75	0.75	0.75	0.75	0
2021-01-06	0.75	0.75	0.75	0.75	0
2021-01-05	0.75	0.75	0.75	0.75	0
2021-01-04	0.75	0.75	0.75	0.75	0
2021-01-01	0.75	0.75	0.75	0.75	0
2020-12-31	0.75	0.75	0.75	0.75	0
2020-12-30	0.75	0.75	0.75	0.75	0
2020-12-29	0.75	0.75	0.75	0.75	0
2020-12-28	0.75	0.75	0.75	0.75	0
2020-12-25	0.75	0.75	0.75	0.75	0
2020-12-24	0.75	0.75	0.75	0.75	0
2020-12-23	0.75	0.75	0.75	0.75	0
2020-12-22	0.75	0.75	0.75	0.75	0
2020-12-21	0.75	0.75	0.75	0.75	0
2020-12-18	0.75	0.75	0.75	0.75	0
2020-12-17	0.75	0.75	0.75	0.75	0
2020-12-16	0.75	0.75	0.75	0.75	0
2020-12-15	0.75	0.75	0.75	0.75	0
2020-12-14	0.75	0.75	0.75	0.75	0
2020-12-11	0.75	0.75	0.75	0.75	0
2020-12-10	0.75	0.75	0.75	0.75	0
2020-12-09	0.75	0.75	0.75	0.75	0
2020-12-08	0.75	0.75	0.75	0.75	0
2020-12-07	0.75	0.75	0.75	0.75	0
2020-12-04	0.75	0.75	0.75	0.75	0
2020-12-03	0.75	0.75	0.75	0.75	0
2020-12-02	0.75	0.75	0.75	0.75	0
2020-12-01	0.75	0.75	0.75	0.75	0
2020-11-30	0.75	0.75	0.75	0.75	0
2020-11-27	0.75	0.75	0.75	0.75	0
2020-11-26	0.75	0.75	0.75	0.75	0
2020-11-25	0.75	0.75	0.75	0.75	0
2020-11-24	0.75	0.75	0.75	0.75	0
2020-11-23	0.75	0.75	0.75	0.75	0
2020-11-20	0.75	0.75	0.75	0.75	0
2020-11-19	0.75	0.75	0.75	0.75	0
2020-11-18	0.75	0.75	0.75	0.75	0
2020-11-17	0.75	0.75	0.75	0.75	0
2020-11-16	0.75	0.75	0.75	0.75	0
2020-11-13	0.75	0.75	0.75	0.75	0
2020-11-12	0.75	0.75	0.75	0.75	0
2020-11-11	0.75	0.75	0.75	0.75	0
2020-11-10	0.75	0.75	0.75	0.75	0
2020-11-09	0.75	0.75	0.75	0.75	0
2020-11-06	0.75	0.75	0.75	0.75	0
2020-11-05	0.75	0.75	0.75	0.75	0
2020-11-04	0.75	0.75	0.75	0.75	0
2020-11-03	0.75	0.75	0.75	0.75	0
2020-11-02	0.75	0.75	0.75	0.75	0
2020-10-30	0.75	0.75	0.75	0.75	0
2020-10-29	0.75	0.75	0.75	0.75	0
2020-10-28	0.75	0.75	0.75	0.75	0
2020-10-27	0.75	0.75	0.75	0.75	0
2020-10-26	0.75	0.75	0.75	0.75	0
2020-10-23	0.75	0.75	0.75	0.75	0
2020-10-22	0.75	0.75	0.75	0.75	0
2020-10-21	0.75	0.75	0.75	0.75	0
2020-10-20	0.68	0.78	0.68	0.75	4,596,358
2020-10-16	0.60	0.65	0.60	0.65	10,037,211
2020-10-15	0.60	0.66	0.58	0.60	4,820,304
2020-10-14	0.61	0.61	0.58	0.60	1,886,508
2020-10-13	0.61	0.61	0.61	0.61	1,002,596
2020-10-12	0.63	0.63	0.61	0.61	3,195,806
2020-10-09	0.68	0.68	0.60	0.63	1,453,561
2020-10-08	0.73	0.73	0.63	0.68	7,636,287
2020-10-07	0.73	0.73	0.73	0.73	327,933
2020-10-06	0.73	0.73	0.73	0.73	658,703
2020-10-05	0.73	0.73	0.73	0.73	866,792
2020-10-02	0.73	0.73	0.73	0.73	1,336,068
2020-10-01	0.78	0.78	0.73	0.73	1,671,613
2020-09-30	0.78	0.78	0.78	0.78	463,080
2020-09-29	0.80	0.80	0.78	0.78	3,025,915
2020-09-28	0.85	0.85	0.75	0.80	7,663,398
2020-09-25	0.85	0.85	0.85	0.85	1,556,202
2020-09-24	0.88	0.88	0.85	0.85	2,493,473
2020-09-23	0.90	0.90	0.88	0.88	915,875
2020-09-22	0.88	0.90	0.88	0.90	6,681,399
2020-09-21	0.98	0.98	0.88	0.88	9,788,521
2020-09-18	1.00	1.00	0.98	0.98	1,455,233
2020-09-17	0.98	1.00	0.98	1.00	3,588,211
2020-09-16	1.05	1.05	0.98	0.98	2,095,799
2020-09-15	0.95	1.05	0.95	1.05	7,477,170
2020-09-14	1.05	1.05	0.95	0.95	36,542,515
2020-09-11	1.20	1.20	1.00	1.03	3,323,749
2020-09-10	1.08	1.20	1.08	1.08	6,615,745
2020-09-09	1.13	1.38	1.00	1.08	7,295,991
2020-09-08	1.13	1.50	1.05	1.13	39,713,193
2020-09-07	0.78	1.20	0.85	1.08	70,341,334
2020-09-04	0.75	0.78	0.75	0.78	7,417,451
2020-09-03	0.63	0.75	0.63	0.75	16,983,303
2020-09-02	0.60	0.60	0.60	0.60	143,059
2020-09-01	0.60	0.60	0.60	0.60	597,532
2020-08-28	0.63	0.63	0.60	0.60	909,235
2020-08-27	0.63	0.63	0.60	0.63	2,705,729
2020-08-26	0.68	0.68	0.58	0.63	4,236,688
2020-08-25	0.73	0.73	0.68	0.68	1,283,064
2020-08-24	0.68	0.75	0.68	0.73	7,953,089
2020-08-21	0.70	0.73	0.68	0.68	7,628,258
2020-08-20	0.55	0.66	0.55	0.70	20,834,012
2020-08-19	0.55	0.71	0.50	0.65	14,611,017
2020-08-18	0.50	0.58	0.48	0.55	9,694,607
2020-08-17	0.45	0.50	0.45	0.50	2,448,854
2020-08-14	0.45	0.45	0.45	0.45	1,558,313
2020-08-13	0.50	0.50	0.45	0.45	2,469,325
2020-08-12	0.50	0.50	0.50	0.50	300,378
2020-08-11	0.53	0.53	0.50	0.50	834,633
2020-08-10	0.53	0.53	0.53	0.53	356,873
2020-08-07	0.53	0.53	0.53	0.53	848,043
2020-08-06	0.53	0.53	0.53	0.53	199,617
2020-08-05	0.50	0.53	0.48	0.53	4,797,029
2020-08-04	0.55	0.55	0.50	0.50	639,973
2020-07-31	0.50	0.58	0.48	0.55	8,770,699
2020-07-30	0.48	0.73	0.43	0.48	42,042,294
2020-07-29	0.38	0.52	0.35	0.48	25,070,578
2020-07-28	0.28	0.38	0.28	0.38	7,449,137
2020-07-27	0.28	0.28	0.28	0.28	0
2020-07-24	0.33	0.33	0.28	0.28	1,719,181
2020-07-23	0.33	0.33	0.33	0.33	3,694,691
2020-07-22	0.33	0.33	0.33	0.33	0
2020-07-21	0.33	0.33	0.33	0.33	0
2020-07-20	0.33	0.33	0.33	0.33	2,232,159
2020-07-17	0.33	0.48	0.32	0.33	16,125,265
2020-07-16	0.33	0.33	0.33	0.33	0
2020-07-15	0.33	0.33	0.33	0.33	240,189
2020-07-14	0.33	0.33	0.33	0.33	0
2020-07-13	0.34	0.34	0.33	0.33	312,500
2020-07-10	0.34	0.34	0.34	0.34	0
2020-07-09	0.34	0.34	0.34	0.34	0
2020-07-08	0.34	0.34	0.34	0.34	0
2020-07-07	0.34	0.34	0.34	0.34	0
2020-07-06	0.34	0.34	0.34	0.34	500,000
2020-07-03	0.37	0.37	0.34	0.34	700,000
2020-07-02	0.38	0.38	0.37	0.37	256,410
2020-07-01	0.38	0.38	0.38	0.38	10,000
2020-06-30	0.38	0.38	0.38	0.38	0
2020-06-29	0.38	0.38	0.38	0.38	0
2020-06-26	0.38	0.38	0.38	0.38	570,000
2020-06-25	0.38	0.38	0.38	0.38	1,118,434
2020-06-24	0.40	0.40	0.35	0.38	897,435
2020-06-23	0.38	0.38	0.38	0.38	1,107,855
2020-06-22	0.38	0.38	0.38	0.38	151,129
2020-06-19	0.38	0.38	0.38	0.38	600,000
2020-06-18	0.38	0.38	0.38	0.38	2,382,371
2020-06-17	0.38	0.38	0.38	0.38	0
2020-06-16	0.38	0.38	0.38	0.38	2,082,144
2020-06-15	0.38	0.38	0.38	0.38	69,602
2020-06-12	0.40	0.40	0.38	0.38	2,770,083
2020-06-11	0.35	0.40	0.35	0.40	7,575,260
2020-06-10	0.35	0.35	0.35	0.35	2,536,331
2020-06-09	0.38	0.38	0.35	0.35	5,051,037
2020-06-08	0.38	0.38	0.38	0.38	868,825
2020-06-05	0.42	0.42	0.38	0.38	951,860
2020-06-04	0.42	0.42	0.42	0.42	0
2020-06-03	0.37	0.43	0.37	0.42	1,308,936
2020-06-02	0.37	0.37	0.37	0.37	391,150
2020-06-01	0.38	0.38	0.36	0.37	4,325,767
2020-05-29	0.36	0.38	0.36	0.36	3,269,466
2020-05-28	0.36	0.36	0.36	0.36	111,283
2020-05-27	0.36	0.36	0.36	0.36	0
2020-05-26	0.36	0.36	0.36	0.36	126,500
2020-05-22	0.36	0.36	0.36	0.36	532,332
2020-05-21	0.35	0.36	0.35	0.36	1,882,374
2020-05-20	0.35	0.35	0.35	0.35	0
2020-05-19	0.36	0.38	0.34	0.35	2,640,348
2020-05-18	0.40	0.46	0.35	0.36	5,085,500
2020-05-15	0.40	0.40	0.40	0.40	97,251
2020-05-14	0.40	0.40	0.40	0.40	0
2020-05-13	0.40	0.40	0.40	0.40	9,512
2020-05-12	0.40	0.40	0.40	0.40	0
2020-05-11	0.44	0.44	0.40	0.40	185,070
2020-05-07	0.44	0.44	0.44	0.44	0
2020-05-06	0.44	0.44	0.44	0.44	301,849
2020-05-05	0.44	0.44	0.44	0.44	202,515
2020-05-04	0.38	0.44	0.38	0.44	3,865,602
2020-05-01	0.38	0.38	0.38	0.38	238,020
2020-04-30	0.39	0.39	0.38	0.39	286,014
2020-04-29	0.39	0.39	0.39	0.39	726,955
2020-04-28	0.39	0.39	0.39	0.39	28,000
2020-04-27	0.39	0.39	0.39	0.39	0
2020-04-24	0.39	0.39	0.39	0.39	94,681
2020-04-23	0.39	0.39	0.39	0.39	73,904
2020-04-22	0.39	0.39	0.39	0.43	48,590
2020-04-21	0.38	0.43	0.38	0.43	2,739,841
2020-04-20	0.38	0.38	0.38	0.38	6,578
2020-04-17	0.33	0.38	0.33	0.38	1,277,880
2020-04-16	0.33	0.33	0.33	0.33	28,648
2020-04-15	0.33	0.33	0.33	0.33	933,795
2020-04-14	0.38	0.38	0.33	0.38	1,423,195
2020-04-10	0.47	0.47	0.38	0.38	0
2020-04-09	0.47	0.47	0.38	0.38	1,656,176
2020-04-08	0.47	0.47	0.47	0.47	77,971
2020-04-07	0.48	0.50	0.47	0.48	1,312,557
2020-04-06	0.48	0.48	0.48	0.48	648,670
2020-04-03	0.39	0.39	0.39	0.39	500,000
2020-04-03	0.39	0.54	0.39	0.48	4,398,083
2020-04-02	0.39	0.39	0.39	0.39	80,000
2020-04-02	0.39	0.39	0.39	0.39	80,000
2020-04-01	0.39	0.39	0.39	0.39	76,315
2020-04-01	0.39	0.39	0.39	0.39	0
2020-03-31	0.39	0.39	0.39	0.39	233,338
2020-03-30	0.39	0.39	0.39	0.39	93,962
2020-03-27	0.39	0.39	0.39	0.39	100,000
2020-03-26	0.39	0.39	0.39	0.39	22,050
2020-03-25	0.39	0.39	0.39	0.39	0
2020-03-24	0.39	0.39	0.39	0.39	0
2020-03-23	0.39	0.39	0.39	0.39	0
2020-03-20	0.39	0.39	0.39	0.39	0
2020-03-19	0.39	0.39	0.39	0.39	0
2020-03-18	0.39	0.39	0.39	0.39	0
2020-03-17	0.39	0.39	0.35	0.39	0
2020-03-16	0.41	0.41	0.41	0.41	301,210
2020-03-13	0.41	0.41	0.41	0.41	0
2020-03-12	0.40	0.41	0.40	0.40	197,927
2020-03-11	0.40	0.40	0.40	0.40	0
2020-03-10	0.40	0.40	0.40	0.40	0
2020-03-09	0.39	0.40	0.39	0.39	333,941
2020-03-06	0.39	0.39	0.39	0.39	0
2020-03-05	0.39	0.39	0.39	0.39	0
2020-03-04	0.39	0.39	0.39	0.39	5
2020-03-03	0.39	0.39	0.39	0.39	210,000
2020-03-02	0.38	0.39	0.38	0.38	350,000
2020-02-28	0.39	0.39	0.39	0.39	21,742
2020-02-27	0.39	0.39	0.39	0.39	759,968
2020-02-26	0.46	0.46	0.39	0.46	1,658,355
2020-02-25	0.46	0.46	0.46	0.46	125,000
2020-02-24	0.46	0.46	0.46	0.46	33,338
2020-02-21	0.46	0.46	0.46	0.46	0
2020-02-20	0.46	0.46	0.46	0.46	208,333
2020-02-19	0.46	0.46	0.46	0.46	450,000
2020-02-18	0.50	0.50	0.43	0.46	1,992,559
2020-02-17	0.50	0.50	0.50	0.50	119,627
2020-02-14	0.50	0.50	0.50	0.50	261,836
2020-02-13	0.50	0.50	0.50	0.50	25,567
2020-02-12	0.48	0.53	0.43	0.50	4,071,295
2020-02-11	0.55	0.55	0.48	0.48	1,448,653
2020-02-10	0.58	0.58	0.55	0.55	515,756
2020-02-07	0.58	0.58	0.58	0.58	719,090
2020-02-06	0.55	0.58	0.55	0.58	777,416
2020-02-05	0.58	0.58	0.55	0.55	1,057,701
2020-02-04	0.58	0.58	0.58	0.58	33,841
2020-02-03	0.60	0.60	0.58	0.58	1,161,168
2020-01-31	0.60	0.60	0.60	0.60	551,104
2020-01-30	0.60	0.60	0.60	0.60	354,515
2020-01-29	0.60	0.60	0.60	0.60	240,439
2020-01-28	0.65	0.65	0.55	0.60	3,773,576
2020-01-27	0.65	0.65	0.65	0.65	0
2020-01-24	0.68	0.68	0.65	0.65	1,260,563
2020-01-23	0.65	0.68	0.65	0.68	403,824
2020-01-22	0.68	0.68	0.58	0.65	1,399,219
2020-01-21	0.70	0.70	0.68	0.68	3,255,505
2020-01-20	0.70	0.70	0.68	0.70	1,801,457
2020-01-17	0.70	0.70	0.70	0.70	50,000
2020-01-16	0.70	0.70	0.68	0.70	1,576,779
2020-01-15	0.73	0.73	0.70	0.70	2,616,787
2020-01-14	0.78	0.78	0.73	0.73	3,171,301
2020-01-13	0.78	0.78	0.78	0.78	1,831,378
2020-01-10	0.83	0.85	0.73	0.78	6,275,533
2020-01-09	0.65	0.88	0.65	0.83	24,949,837
2020-01-08	0.70	0.70	0.64	0.65	4,690,610
2020-01-07	0.70	0.70	0.65	0.70	4,109,912
2020-01-06	0.63	0.70	0.70	0.70	4,456,775
2020-01-03	0.70	0.66	0.66	0.63	9,172,888
2020-01-02	0.70	0.70	0.70	0.70	2,273,575
2020-01-01	0.70	0.70	0.70	0.70	0
2019-12-31	0.70	0.70	0.70	0.70	70,536
2019-12-30	0.70	0.70	0.70	0.70	3,569,527
2019-12-27	0.75	0.76	0.76	0.70	5,809,946
2019-12-25	0.80	0.80	0.75	0.75	0
2019-12-24	0.80	0.80	0.75	0.75	1,293,030
2019-12-23	0.80	0.80	0.78	0.80	5,302,279
2019-12-20	0.73	0.75	0.75	0.78	3,898,768
2019-12-19	0.83	0.75	0.75	0.73	4,429,685
2019-12-18	0.83	0.83	0.78	0.83	4,441,628
2019-12-17	0.83	0.90	0.83	0.83	7,214,624
2019-12-16	0.80	1.00	0.80	0.83	15,832,419
2019-12-13	0.80	0.80	0.80	0.80	3,053,370
2019-12-12	0.80	0.80	0.80	0.80	3,066,301
2019-12-11	0.80	0.80	0.80	0.80	0
2019-12-10	0.80	0.80	0.80	0.80	25,000
2019-12-09	0.80	0.80	0.80	0.80	60,001
2019-12-06	0.80	0.80	0.80	0.80	2,048
2019-12-05	0.80	0.80	0.80	0.80	0
2019-12-04	0.80	0.80	0.80	0.80	250,000
2019-12-03	0.80	0.80	0.80	0.80	123,061
2019-12-02	0.80	0.80	0.80	0.80	280,503
2019-11-29	0.80	0.80	0.80	0.80	404,814
2019-11-28	0.85	0.85	0.80	0.80	260,889
2019-11-27	0.85	0.85	0.85	0.85	0
2019-11-26	0.85	0.85	0.85	0.85	0
2019-11-25	1.00	1.00	0.85	0.85	300,000
2019-11-22	1.00	1.00	1.00	1.00	100,000
2019-11-21	1.00	1.00	1.00	1.00	153,000
2019-11-20	1.05	1.05	1.00	1.00	0
2019-11-19	1.05	1.05	1.05	1.05	27,083
2019-11-18	1.05	1.05	1.05	1.05	600,000
2019-11-15	1.05	1.05	1.05	1.05	0
2019-11-14	1.05	1.05	1.05	1.05	100,000
2019-11-13	1.05	1.05	1.05	1.05	0
2019-11-12	1.05	1.05	1.05	1.05	251,700
2019-11-11	1.05	1.05	1.05	1.05	0
2019-11-08	1.05	1.05	1.05	1.05	0
2019-11-07	1.05	1.05	1.05	1.05	0
2019-11-06	1.05	1.05	1.05	1.05	38,700
2019-11-05	1.05	1.05	0.90	1.05	0
2019-11-04	1.05	1.05	1.05	1.05	44,378
2019-11-01	1.05	1.05	1.05	1.05	100,722
2019-10-31	1.05	1.05	1.05	1.05	233,052
2019-10-30	1.05	1.05	1.05	1.05	0
2019-10-29	1.35	1.35	1.05	1.35	858,160
2019-10-28	0.90	1.35	0.90	1.35	1,564,332
2019-10-25	0.90	0.90	0.90	0.90	0
2019-10-24	0.90	0.90	0.90	0.90	34,405
2019-10-23	1.05	1.05	0.90	0.90	150,889
2019-10-22	1.05	1.05	1.05	1.05	0
2019-10-21	1.08	1.08	1.05	1.05	14,000
2019-10-18	0.95	1.08	0.95	1.08	492,166
2019-10-17	0.95	0.95	0.95	0.95	0
2019-10-16	0.95	0.95	0.95	0.95	0
2019-10-15	0.90	0.95	0.90	0.95	402,570
2019-10-14	1.00	1.00	0.90	0.90	245,000
2019-10-11	1.00	1.00	1.00	1.00	0
2019-10-10	1.08	1.08	1.00	1.08	175,439
2019-10-09	0.88	1.25	0.88	1.08	933,109
2019-10-08	0.85	0.88	0.85	0.88	560,527
2019-10-07	0.85	0.85	0.85	0.85	28,324
2019-10-04	0.85	0.85	0.85	0.85	92,032
2019-10-03	0.85	0.85	0.85	0.85	0
2019-10-02	0.85	0.85	0.85	0.85	237,714
2019-10-01	0.85	0.85	0.85	0.85	151,464
2019-09-30	1.20	1.20	0.85	0.85	382,651
2019-09-27	1.30	1.30	1.20	1.20	231,406
2019-09-26	1.30	1.30	1.30	1.30	375,402
2019-09-25	1.30	1.30	1.10	1.30	2,500
2019-09-24	1.58	1.58	1.30	1.30	542,185
2019-09-23	1.35	1.90	1.35	1.58	3,977,973
2019-09-20	1.40	1.40	1.08	1.35	1,226,479
2019-09-19	1.40	1.45	1.05	1.40	1,631,509
2019-09-18	0.70	2.10	0.70	1.40	7,729,395
2019-09-17	0.70	0.70	0.70	0.70	10
2019-09-16	0.70	0.70	0.70	0.70	125,000
2019-09-13	0.70	0.70	0.70	0.70	120,000
2019-09-12	0.65	0.70	0.50	0.70	383,648
2019-09-11	0.65	0.65	0.65	0.65	0
2019-09-10	0.60	0.65	0.60	0.65	27,588
2019-09-09	0.65	0.65	0.50	0.60	0
2019-09-06	0.60	0.60	0.60	0.60	0
2019-09-05	0.58	0.60	0.58	0.60	162,412
2019-09-04	0.58	0.58	0.58	0.58	0
2019-09-03	0.58	0.58	0.58	0.58	0
2019-09-02	0.58	0.58	0.58	0.58	4,964
2019-08-30	0.58	0.58	0.58	0.58	74,430
2019-08-29	0.58	0.58	0.58	0.58	0
2019-08-28	0.68	0.68	0.58	0.58	377,025
2019-08-27	0.80	0.80	0.65	0.68	200,000
2019-08-23	0.80	0.80	0.80	0.80	29,762
2019-08-22	0.80	0.80	0.80	0.80	0
2019-08-21	0.80	0.80	0.80	0.80	0
2019-08-20	0.75	0.85	0.75	0.80	485,315
2019-08-19	0.75	0.75	0.75	0.75	769,973
2019-08-16	0.78	0.78	0.75	0.75	668,750
2019-08-15	0.78	0.78	0.70	0.78	70,000
2019-08-14	0.78	0.78	0.78	0.78	0
2019-08-13	0.78	0.78	0.78	0.78	15,000
2019-08-12	0.78	0.78	0.78	0.78	0
2019-08-09	0.78	0.78	0.78	0.78	0
2019-08-08	0.78	0.78	0.78	0.78	0
2019-08-07	0.80	0.80	0.75	0.78	703,201
2019-08-06	0.80	0.80	0.80	0.80	170,000
2019-08-05	0.80	0.80	0.80	0.80	0
2019-08-02	0.80	0.80	0.80	0.80	85,000
2019-08-01	0.80	0.80	0.80	0.80	364,566
2019-07-31	0.80	0.80	0.80	0.80	0
2019-07-30	0.80	0.80	0.80	0.80	0
2019-07-29	0.80	0.80	0.80	0.80	0
2019-07-26	0.75	0.80	0.75	0.80	2,690,072
2019-07-25	0.75	0.75	0.75	0.75	1,130
2019-07-24	0.75	0.75	0.75	0.75	50,000
2019-07-23	0.75	0.75	0.75	0.75	0
2019-07-22	0.75	0.75	0.75	0.75	0
2019-07-19	0.75	0.75	0.75	0.75	13,513
2019-07-18	0.75	0.75	0.75	0.75	5,040
2019-07-17	0.75	0.75	0.75	0.75	149,903
2019-07-16	0.80	0.80	0.75	0.75	300,376
2019-07-15	0.80	0.80	0.80	0.80	0
2019-07-12	0.80	0.80	0.80	0.80	0
2019-07-11	0.85	0.85	0.70	0.80	0
2019-07-10	0.80	0.70	0.70	0.80	175,000
2019-07-09	0.80	0.80	0.80	0.80	0
2019-07-08	0.80	0.80	0.80	0.80	0
2019-07-05	0.80	0.80	0.80	0.80	74,000
2019-07-04	0.80	0.80	0.80	0.80	0
2019-07-03	0.80	0.80	0.80	0.80	0
2019-07-02	0.80	0.80	0.80	0.80	228,511
2019-07-01	0.88	0.88	0.80	0.80	212,608
2019-06-28	0.85	0.88	0.75	0.88	50,000
2019-06-27	0.88	0.88	0.88	0.88	34,687
2019-06-26	0.93	0.93	0.80	0.88	545,809
2019-06-25	0.88	0.93	0.88	0.93	250,097
2019-06-24	0.88	0.88	0.88	0.88	0
2019-06-21	0.88	0.88	0.88	0.88	0
2019-06-20	0.85	0.88	0.85	0.88	50,576
2019-06-19	0.75	0.85	0.75	0.85	238,447
2019-06-18	0.75	0.75	0.75	0.75	99,000
2019-06-17	0.75	0.75	0.75	0.75	0
2019-06-14	0.75	0.75	0.75	0.75	5,000
2019-06-13	0.78	0.78	0.75	0.75	349,134
2019-06-12	0.78	0.78	0.78	0.78	0
2019-06-11	0.85	0.85	0.78	0.78	352,435
2019-06-10	0.85	0.85	0.85	0.85	0
2019-06-07	0.90	0.90	0.85	0.85	153,805
2019-06-06	0.90	0.90	0.90	0.90	0
2019-06-05	0.90	0.90	0.90	0.90	9,417
2019-06-04	0.90	0.90	0.90	0.90	49,200
2019-06-03	0.98	0.98	0.85	0.90	285,904
2019-05-31	0.98	0.98	0.98	0.98	42,592
2019-05-30	0.98	0.98	0.98	0.98	20,000
2019-05-29	1.08	1.08	0.98	0.98	150,000
2019-05-28	1.08	1.08	1.08	1.08	214,574
2019-05-24	1.08	1.08	1.08	1.08	0
2019-05-23	1.08	1.08	1.08	1.08	3,448
2019-05-22	1.08	1.08	1.08	1.08	0
2019-05-21	1.00	1.08	1.00	1.08	361,030
2019-05-20	1.15	1.40	1.00	1.00	1,521,709
2019-05-17	1.15	1.15	1.15	1.15	16,904
2019-05-16	0.95	1.13	0.95	1.13	372,258
2019-05-15	1.08	1.08	0.95	0.95	1,413,847
2019-05-14	1.18	1.18	0.95	1.08	2,506,228
2019-05-13	1.58	1.65	1.00	1.18	3,454,949
2019-05-10	1.58	1.58	1.48	1.58	1,261,157
2019-05-09	1.35	1.80	1.50	1.58	4,162,751
2019-05-08	0.95	1.35	0.80	1.35	3,597,224
2019-05-07	0.95	0.95	0.95	0.95	20,000
2019-05-03	0.95	0.95	0.95	0.95	56,666
2019-05-02	0.95	0.95	0.95	0.95	27,538
2019-05-01	0.95	0.95	0.95	0.95	0
2019-04-30	0.95	0.95	0.95	0.95	0

Share	Price	Change
Gunsynd (GUN)	0.17	0%
Global Petroleum (GBP)	0.075	0%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	0%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	0%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	0%
Biome Tech (BIOM)	82.50	0%

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