PDZ.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-12-15	11.50	11.50	11.50	11.50	5,455
2021-12-14	11.50	11.50	11.50	11.50	0
2021-12-13	12.50	12.50	11.50	11.50	120,000
2021-12-10	12.50	12.50	12.50	12.50	0
2021-12-09	12.50	12.50	12.50	12.50	825
2021-12-08	12.50	12.50	12.50	12.50	500
2021-12-07	12.50	12.50	12.00	12.50	0
2021-12-06	12.50	12.50	12.50	12.50	23,800
2021-12-03	12.50	12.50	12.00	12.50	0
2021-12-02	12.50	12.50	12.00	12.50	0
2021-12-01	12.50	12.50	12.50	12.50	0
2021-11-30	12.50	12.50	12.00	12.50	0
2021-11-29	12.50	12.50	12.00	12.50	0
2021-11-26	12.50	12.50	12.50	12.50	0
2021-11-25	12.50	12.50	12.50	12.50	0
2021-11-24	12.50	12.50	12.50	12.50	0
2021-11-23	12.50	12.50	12.00	12.50	0
2021-11-22	12.50	12.50	12.50	12.50	0
2021-11-19	12.50	12.50	12.50	12.50	10,918
2021-11-18	13.00	13.00	12.50	12.50	0
2021-11-17	13.00	13.00	13.00	13.00	971
2021-11-16	13.00	13.00	13.00	13.00	0
2021-11-15	13.00	13.00	13.00	13.00	3,861
2021-11-12	13.50	13.50	13.00	13.00	11,799
2021-11-11	13.50	13.50	13.50	13.50	21,000
2021-11-10	13.50	13.50	13.50	13.50	0
2021-11-09	13.50	13.50	13.50	13.50	0
2021-11-08	13.50	13.50	13.50	13.50	0
2021-11-05	13.50	13.50	13.50	13.50	0
2021-11-04	13.50	13.50	13.50	13.50	0
2021-11-03	13.50	13.50	13.50	13.50	0
2021-11-02	13.50	13.50	13.50	13.50	500
2021-11-01	13.50	13.50	13.50	13.50	0
2021-10-29	14.25	14.25	13.50	13.50	20,000
2021-10-28	14.25	14.25	14.25	14.25	0
2021-10-27	14.50	14.50	14.25	14.25	10,000
2021-10-26	14.75	14.75	14.50	14.50	71,000
2021-10-25	14.75	14.75	14.75	14.75	16,000
2021-10-22	14.75	14.75	14.75	14.75	0
2021-10-21	14.75	14.75	14.75	14.75	8,489
2021-10-20	15.25	15.25	14.75	14.75	32,000
2021-10-19	15.25	15.25	15.00	15.25	2,000
2021-10-18	15.25	15.25	15.25	15.25	0
2021-10-15	15.25	15.25	15.00	15.25	97
2021-10-14	15.50	15.50	15.50	15.50	10,163
2021-10-13	16.25	16.25	15.50	15.50	75,141
2021-10-12	16.25	16.25	16.25	16.25	0
2021-10-11	16.50	16.50	16.25	16.25	13,000
2021-10-08	17.50	17.50	16.50	16.50	45,000
2021-10-07	17.50	17.50	17.50	17.50	1,119
2021-10-06	16.50	17.50	16.50	17.50	153,015
2021-10-05	15.50	16.00	15.50	16.00	65,000
2021-10-04	15.50	15.50	15.50	15.50	0
2021-10-01	15.50	15.50	15.50	15.50	0
2021-09-30	15.50	15.50	15.50	15.50	0
2021-09-29	15.50	15.50	15.50	15.50	0
2021-09-28	15.50	15.50	15.00	15.50	0
2021-09-27	15.50	15.50	15.50	15.50	0
2021-09-24	15.50	15.50	15.50	15.50	0
2021-09-23	15.50	15.50	15.50	15.50	0
2021-09-22	15.50	15.50	15.50	15.50	0
2021-09-21	15.75	15.75	15.50	15.50	10,100
2021-09-20	15.75	15.75	15.75	15.75	30,000
2021-09-17	16.00	16.00	15.75	15.75	2,985
2021-09-16	16.00	16.00	16.00	16.00	0
2021-09-15	16.00	16.00	16.00	16.00	0
2021-09-14	16.00	16.00	16.00	16.00	10,000
2021-09-13	16.25	16.25	15.50	16.00	9,037
2021-09-10	16.00	16.00	16.00	16.00	17,624
2021-09-09	16.00	16.00	16.00	16.00	0
2021-09-08	16.50	16.50	16.00	16.00	17,934
2021-09-07	16.50	16.50	16.50	16.50	0
2021-09-06	16.50	16.50	16.50	16.50	1,000
2021-09-03	16.50	16.50	16.50	16.50	0
2021-09-02	16.50	16.50	16.50	16.50	6,117
2021-09-01	16.50	16.50	16.50	16.50	0
2021-08-31	16.50	16.50	16.00	16.50	0
2021-08-30	16.50	16.50	16.50	16.50	0
2021-08-27	16.50	16.50	16.00	16.50	3,800
2021-08-26	16.50	16.50	16.50	16.50	0
2021-08-25	16.50	16.50	16.00	16.50	18,000
2021-08-24	16.50	16.50	16.50	16.50	10,000
2021-08-23	16.50	16.50	16.50	16.50	21,276
2021-08-20	16.50	16.50	16.50	16.50	0
2021-08-19	16.50	16.50	16.50	16.50	1,129
2021-08-18	16.50	16.50	16.50	16.50	0
2021-08-17	16.50	16.50	16.50	16.50	7,667
2021-08-16	16.50	16.50	16.50	16.50	0
2021-08-13	16.50	16.50	16.50	16.50	10,796
2021-08-12	15.50	16.50	15.50	16.50	201,238
2021-08-11	14.25	15.50	14.25	15.50	111,050
2021-08-10	14.25	14.25	14.25	14.25	0
2021-08-09	14.25	14.25	13.50	14.25	0
2021-08-06	14.25	14.25	14.25	14.25	4,467
2021-08-05	14.25	14.25	14.25	14.25	45,123
2021-08-04	14.25	14.25	14.25	14.25	0
2021-08-03	14.25	14.25	14.25	14.25	0
2021-08-02	14.25	14.25	14.25	14.25	17,430
2021-07-30	13.75	14.25	13.75	14.25	47,500
2021-07-29	13.75	13.75	13.75	13.75	0
2021-07-28	13.75	13.75	13.75	13.75	0
2021-07-27	13.75	13.75	13.75	13.75	14,279
2021-07-26	13.75	13.75	13.50	13.75	14,000
2021-07-23	13.50	13.75	13.00	13.75	0
2021-07-22	13.75	13.75	13.75	13.75	0
2021-07-21	13.75	13.75	13.75	13.75	0
2021-07-20	13.75	13.75	13.75	13.75	5,781
2021-07-19	13.50	13.50	13.50	13.50	0
2021-07-16	13.50	13.50	13.50	13.50	0
2021-07-15	13.75	13.75	13.50	13.50	25,000
2021-07-14	14.25	14.25	13.50	13.75	40,000
2021-07-13	14.50	14.50	14.25	14.25	20,000
2021-07-12	14.50	14.50	14.50	14.50	1,860
2021-07-09	14.50	14.50	14.50	14.50	0
2021-07-08	14.50	14.50	14.50	14.50	0
2021-07-07	14.50	14.50	14.50	14.50	5,419
2021-07-06	14.50	14.50	14.50	14.50	3,355
2021-07-05	14.50	14.50	14.50	14.50	2,758
2021-07-02	15.00	15.00	14.50	14.50	150,260
2021-07-01	15.00	15.00	15.00	15.00	0
2021-06-30	15.00	15.00	15.00	15.00	9,671
2021-06-29	15.50	15.75	15.00	15.00	126,424
2021-06-28	14.50	15.50	14.50	15.50	231,740
2021-06-25	14.50	14.50	14.50	14.50	0
2021-06-24	14.50	14.50	14.00	14.50	0
2021-06-23	14.50	14.50	14.50	14.50	2,000
2021-06-22	14.50	14.50	14.00	14.50	0
2021-06-21	14.50	14.50	14.50	14.50	0
2021-06-18	14.50	14.50	14.50	14.50	0
2021-06-17	14.75	14.75	14.50	14.50	17,298
2021-06-16	15.50	15.50	14.75	14.75	29,518
2021-06-15	16.00	16.00	15.50	15.50	43,251
2021-06-14	16.00	16.00	16.00	16.00	42,759
2021-06-11	16.00	16.00	15.00	16.00	7,537
2021-06-10	16.50	16.50	16.00	16.00	129,959
2021-06-09	13.50	21.00	13.50	16.50	2,414,985
2021-06-08	13.00	13.00	13.00	13.00	0
2021-06-07	13.00	13.00	12.00	13.00	38,314
2021-06-04	13.00	13.00	13.00	13.00	54,598
2021-06-03	13.00	13.00	13.00	13.00	0
2021-06-02	13.00	13.00	13.00	13.00	0
2021-06-01	13.00	13.00	12.00	13.00	0
2021-05-28	13.00	13.00	13.00	13.00	0
2021-05-27	13.00	13.00	13.00	13.00	0
2021-05-26	13.00	13.00	13.00	13.00	0
2021-05-25	13.00	13.00	13.00	13.00	545
2021-05-24	12.50	13.00	12.50	13.00	100,000
2021-05-21	12.50	12.50	12.50	12.50	0
2021-05-20	12.50	12.50	12.50	12.50	0
2021-05-19	12.50	12.50	12.50	12.50	0
2021-05-18	13.00	13.00	12.50	12.50	0
2021-05-17	13.00	13.00	13.00	13.00	70,000
2021-05-14	13.00	13.00	13.00	13.00	0
2021-05-13	13.00	13.00	13.00	13.00	0
2021-05-12	13.00	13.00	13.00	13.00	0
2021-05-11	13.00	13.00	13.00	13.00	0
2021-05-10	13.00	13.00	12.00	13.00	0
2021-05-07	13.00	13.00	13.00	13.00	0
2021-05-06	13.00	13.00	13.00	13.00	0
2021-05-05	13.00	13.00	13.00	13.00	0
2021-05-04	13.00	13.10	13.10	13.10	15,000
2021-04-30	12.50	12.50	12.50	12.50	188,054
2021-04-29	12.50	12.50	12.50	12.50	0
2021-04-28	13.00	13.00	13.00	13.00	0
2021-04-27	13.00	13.00	13.00	13.00	0
2021-04-26	13.00	13.00	13.00	13.00	0
2021-04-23	13.00	13.00	13.00	13.00	0
2021-04-22	13.00	13.00	13.00	13.00	0
2021-04-21	13.00	13.00	13.00	13.00	0
2021-04-20	13.00	13.00	13.00	13.00	228
2021-04-19	13.00	13.00	13.00	13.00	0
2021-04-16	13.00	13.00	13.00	13.00	0
2021-04-15	13.00	13.00	13.00	13.00	0
2021-04-14	13.00	13.00	12.00	13.00	16,130
2021-04-13	13.00	13.00	13.00	13.00	0
2021-04-12	13.00	13.00	12.00	13.00	0
2021-04-09	13.00	13.00	13.00	13.00	0
2021-04-08	13.00	13.00	13.00	13.00	0
2021-04-07	13.00	13.00	13.00	13.00	6,069
2021-04-06	13.00	13.00	13.00	13.00	0
2021-04-01	13.00	13.00	12.00	13.00	0
2021-03-31	13.38	13.38	12.88	12.88	0
2021-03-30	13.38	13.38	13.38	13.38	0
2021-03-29	13.38	13.38	13.38	13.38	5,000
2021-03-26	13.38	13.38	13.38	13.38	0
2021-03-25	13.38	13.38	13.38	13.38	1,081
2021-03-24	13.38	13.38	13.38	13.38	0
2021-03-23	13.38	13.38	13.38	13.38	3,169
2021-03-22	13.38	13.38	13.00	13.38	1,444
2021-03-19	13.38	13.38	13.38	13.38	0
2021-03-18	13.38	13.38	13.38	13.38	548
2021-03-17	13.38	13.38	13.38	13.38	0
2021-03-16	13.38	13.38	13.38	13.38	0
2021-03-15	13.38	13.38	13.38	13.38	15,515
2021-03-12	13.38	13.38	13.38	13.38	36,948
2021-03-11	13.13	13.38	13.13	13.38	174,300
2021-03-10	13.13	13.13	13.13	13.13	173,460
2021-03-09	13.25	13.25	13.25	13.25	85,000
2021-03-08	13.25	13.25	13.25	13.25	10,339
2021-03-05	13.25	13.25	13.25	13.25	0
2021-03-04	13.25	13.25	13.25	13.25	0
2021-03-03	13.50	13.50	13.25	13.25	35,000
2021-03-02	13.50	13.50	13.50	13.50	0
2021-03-01	13.25	13.50	13.00	13.50	202,182
2021-02-26	14.75	14.75	13.25	13.25	149,461
2021-02-25	14.75	14.75	14.75	14.75	0
2021-02-24	14.75	14.75	14.75	14.75	0
2021-02-23	14.75	14.75	14.75	14.75	0
2021-02-22	14.75	14.75	14.75	14.75	0
2021-02-19	14.75	14.75	14.75	14.75	0
2021-02-18	14.75	14.75	14.75	14.75	0
2021-02-17	15.00	15.00	14.75	14.75	43,169
2021-02-16	15.00	15.00	15.00	15.00	10,000
2021-02-15	15.00	15.00	15.00	15.00	0
2021-02-12	15.00	15.00	14.50	15.00	0
2021-02-11	15.00	15.00	15.00	15.00	0
2021-02-10	14.75	15.00	14.50	15.00	0
2021-02-09	14.50	15.00	14.50	15.00	82,600
2021-02-08	14.50	14.50	14.50	14.50	0
2021-02-05	14.50	14.50	14.50	14.50	2,616
2021-02-04	14.50	14.50	14.50	14.50	18,549
2021-02-03	14.50	14.50	14.50	14.50	15,000
2021-02-02	14.50	14.50	14.50	14.50	695,593
2021-02-01	14.50	14.50	14.50	14.50	0
2021-01-29	14.50	14.50	14.50	14.50	3,295
2021-01-28	15.00	15.00	15.00	15.00	0
2021-01-27	15.00	15.00	15.00	15.00	0
2021-01-26	15.00	15.00	15.00	15.00	0
2021-01-25	14.25	15.00	14.25	15.00	2,827,000
2021-01-22	14.25	14.25	14.25	14.25	0
2021-01-21	14.25	14.25	14.25	14.25	924
2021-01-20	17.25	17.25	14.25	14.25	150,000
2021-01-19	17.25	17.25	17.25	17.25	0
2021-01-18	17.25	17.25	17.25	17.25	15,000
2021-01-15	17.25	17.25	17.25	17.25	3,066
2021-01-14	17.25	17.25	17.25	17.25	33,697
2021-01-13	17.25	17.25	17.25	17.25	5,743
2021-01-12	17.25	17.25	17.25	17.25	400,000
2021-01-11	16.25	17.25	16.25	17.25	451,111
2021-01-08	18.00	18.00	16.25	16.25	70,000
2021-01-07	18.00	18.00	18.00	18.00	5,385
2021-01-06	18.25	18.25	18.00	18.00	238,320
2021-01-05	12.50	19.50	12.50	18.50	669,424
2021-01-04	11.00	12.50	11.00	12.50	165,000
2020-12-31	11.00	11.00	11.00	11.00	0
2020-12-30	11.00	11.00	11.00	11.00	33,295
2020-12-29	11.75	11.75	11.00	11.00	37,829
2020-12-24	11.75	11.75	11.75	11.75	0
2020-12-23	11.75	11.75	11.00	11.75	0
2020-12-22	11.75	11.75	11.75	11.75	0
2020-12-21	11.75	11.75	11.75	11.75	0
2020-12-18	11.75	11.75	11.75	11.75	0
2020-12-17	11.75	11.75	11.75	11.75	0
2020-12-16	11.75	11.75	11.75	11.75	0
2020-12-15	11.75	11.75	11.75	11.75	228
2020-12-14	11.75	11.75	11.75	11.75	0
2020-12-11	11.75	11.75	11.75	11.75	0
2020-12-10	11.75	11.75	11.75	11.75	604
2020-12-09	11.75	11.75	11.75	11.75	0
2020-12-08	11.75	11.75	11.75	11.75	0
2020-12-07	11.75	11.75	11.75	11.75	0
2020-12-04	11.75	11.75	11.75	11.75	10,000
2020-12-03	11.75	11.75	11.75	11.75	0
2020-12-02	11.75	11.75	11.75	11.75	0
2020-12-01	11.75	11.75	11.75	11.75	0
2020-11-30	11.75	11.75	11.75	11.75	0
2020-11-27	11.75	11.75	11.75	11.75	0
2020-11-26	11.75	11.75	11.75	11.75	0
2020-11-25	11.75	11.75	11.75	11.75	0
2020-11-24	11.75	11.75	11.75	11.75	0
2020-11-23	11.75	11.75	11.75	11.75	29,000
2020-11-20	11.75	11.75	11.75	11.75	11,442
2020-11-19	11.50	11.75	11.00	11.75	0
2020-11-18	11.50	11.50	11.50	11.50	70,467
2020-11-17	11.50	11.50	11.50	11.50	0
2020-11-16	11.50	11.50	11.50	11.50	0
2020-11-13	11.50	11.50	11.00	11.50	0
2020-11-12	11.50	11.50	11.50	11.50	0
2020-11-11	11.25	11.50	11.25	11.50	23,736
2020-11-10	11.50	11.50	11.25	11.25	10,000
2020-11-09	11.75	11.75	11.50	11.50	10,000
2020-11-06	11.75	11.75	11.75	11.75	0
2020-11-05	11.75	11.75	11.75	11.75	0
2020-11-04	11.75	11.75	11.75	11.75	4,673
2020-11-03	11.75	11.75	11.75	11.75	0
2020-11-02	11.75	11.75	11.75	11.75	0
2020-10-30	11.75	11.75	11.00	11.75	0
2020-10-29	12.25	12.25	11.75	11.75	20,000
2020-10-28	12.25	12.25	12.25	12.25	0
2020-10-27	12.25	12.25	12.25	12.25	0
2020-10-26	12.25	12.25	12.25	12.25	3,395
2020-10-23	12.75	12.75	12.25	12.25	7,000
2020-10-22	12.75	12.75	12.75	12.75	0
2020-10-21	12.75	12.75	12.75	12.75	0
2020-10-20	12.75	12.75	12.75	12.75	0
2020-10-16	14.00	14.00	13.50	13.50	120,000
2020-10-15	14.00	14.00	14.00	14.00	0
2020-10-14	14.00	14.00	14.00	14.00	0
2020-10-13	14.00	14.00	14.00	14.00	5,823
2020-10-12	14.00	14.00	14.00	14.00	0
2020-10-09	14.00	14.00	14.00	14.00	0
2020-10-08	14.00	14.00	14.00	14.00	0
2020-10-07	14.00	14.00	14.00	14.00	0
2020-10-06	14.00	14.00	14.00	14.00	0
2020-10-05	14.00	14.00	14.00	14.00	0
2020-10-02	14.00	14.00	14.00	14.00	0
2020-10-01	14.50	14.50	14.00	14.00	0
2020-09-30	14.50	14.50	14.50	14.50	25,000
2020-09-29	14.50	14.50	14.50	14.50	30,000
2020-09-28	14.50	14.50	14.50	14.50	1,689
2020-09-25	15.00	15.00	14.50	14.50	10,000
2020-09-24	15.00	15.00	15.00	15.00	0
2020-09-23	15.00	15.00	15.00	15.00	0
2020-09-22	16.00	16.00	15.00	15.00	22,500
2020-09-21	16.00	16.00	16.00	16.00	0
2020-09-18	16.00	16.00	16.00	16.00	0
2020-09-17	16.00	16.00	16.00	16.00	0
2020-09-16	16.00	16.00	16.00	16.00	1,275
2020-09-15	16.00	16.00	16.00	16.00	0
2020-09-14	16.00	16.00	16.00	16.00	0
2020-09-11	16.00	16.00	16.00	16.00	0
2020-09-10	16.00	16.00	16.00	16.00	0
2020-09-09	16.00	16.00	16.00	16.00	4,692
2020-09-08	16.00	16.00	16.00	16.00	0
2020-09-07	16.00	16.00	16.00	16.00	0
2020-09-04	16.00	16.00	16.00	16.00	0
2020-09-03	16.00	16.00	16.00	16.00	2,000,000
2020-09-02	16.00	16.00	16.00	16.00	0
2020-09-01	16.00	16.00	15.00	16.00	0
2020-08-28	16.00	16.00	16.00	16.00	0
2020-08-27	16.00	16.00	15.00	16.00	0
2020-08-26	16.00	16.00	16.00	16.00	401
2020-08-25	16.00	16.00	16.00	16.00	0
2020-08-24	16.00	16.00	16.00	16.00	0
2020-08-21	16.00	16.00	16.00	16.00	0
2020-08-20	16.00	16.00	16.00	16.00	0
2020-08-19	16.00	16.00	16.00	16.00	3,002,000
2020-08-18	15.50	16.00	15.50	16.00	102,000
2020-08-17	15.50	15.50	15.50	15.50	0
2020-08-14	15.50	15.50	15.50	15.50	0
2020-08-13	15.50	15.50	15.50	15.50	0
2020-08-12	15.50	15.50	15.50	15.50	12,425
2020-08-11	16.00	16.00	15.50	15.50	10,497
2020-08-10	15.60	15.60	15.50	15.50	14,673
2020-08-07	16.25	16.25	15.50	15.60	10,000
2020-08-06	17.00	17.00	16.25	16.25	10,000
2020-08-05	17.25	17.25	17.00	17.00	50,940
2020-08-04	17.25	17.25	16.00	17.25	3,389
2020-08-03	17.50	17.50	17.25	17.25	4,875
2020-07-31	17.00	17.00	17.00	17.50	25,000
2020-07-30	17.00	17.00	17.00	17.00	0
2020-07-29	17.00	17.00	17.00	17.00	8,000
2020-07-28	17.00	17.00	17.00	17.00	0
2020-07-27	17.00	17.00	17.00	17.00	0
2020-07-24	17.25	17.25	17.00	17.00	0
2020-07-23	17.25	17.25	17.25	17.25	8,000
2020-07-22	18.00	18.00	17.25	17.25	49,465
2020-07-21	18.50	18.50	18.00	18.00	57,000
2020-07-20	19.00	19.00	19.00	19.00	5,811
2020-07-17	18.00	19.00	18.00	19.00	52,000
2020-07-16	14.00	18.00	14.00	18.00	175,000
2020-07-15	14.00	14.00	13.00	14.00	7,078
2020-07-14	14.00	14.00	14.00	14.00	0
2020-07-13	14.00	14.00	14.00	14.00	0
2020-07-10	14.00	14.00	14.00	14.00	0
2020-07-09	14.00	14.00	14.00	14.00	616
2020-07-08	14.00	14.00	14.00	14.00	5,000
2020-07-07	14.00	14.00	14.00	14.00	0
2020-07-06	14.00	14.00	14.00	14.00	0
2020-07-03	14.00	14.00	14.00	14.00	0
2020-07-02	14.00	14.00	14.00	14.00	6,124
2020-07-01	15.00	15.00	14.00	14.00	57,663
2020-06-30	10.50	16.50	10.50	10.50	169,196
2020-06-29	11.50	11.50	10.50	11.50	303,568
2020-06-26	11.50	11.50	11.50	11.50	0
2020-06-25	11.50	11.50	11.50	12.00	0
2020-06-24	12.00	12.00	11.00	12.00	53,262
2020-06-23	9.50	12.00	9.50	12.00	4,116,042
2020-06-22	7.50	9.50	7.50	9.50	189,361
2020-06-19	7.50	7.50	7.50	7.50	0
2020-06-18	7.50	7.50	7.50	7.50	0
2020-06-17	7.50	7.50	7.50	7.50	3,000
2020-06-16	7.50	7.50	7.50	7.50	1,002,260
2020-06-15	7.50	7.50	7.50	7.50	500,000
2020-06-12	8.00	8.00	7.50	7.50	24,000
2020-06-11	8.00	8.00	8.00	8.00	0
2020-06-10	8.75	8.75	8.00	8.00	60,000
2020-06-09	9.00	9.00	8.75	8.75	0
2020-06-08	9.25	9.25	9.00	9.00	30,000
2020-06-05	9.25	9.25	9.25	9.25	0
2020-06-04	9.25	9.25	9.25	9.25	943
2020-06-03	9.25	9.25	8.50	9.25	0
2020-06-02	9.25	9.25	9.25	9.25	0
2020-06-01	9.25	9.25	8.50	9.25	1,902
2020-05-29	7.25	9.25	7.25	7.25	104,000
2020-05-28	6.25	7.25	6.25	7.25	80,000
2020-05-27	6.25	6.25	6.25	6.25	0
2020-05-26	6.25	6.25	6.00	6.25	0
2020-05-22	6.25	6.25	6.25	6.25	0
2020-05-21	6.25	6.25	6.25	6.25	10,000
2020-05-20	6.25	6.25	6.25	6.25	0
2020-05-19	6.25	6.25	6.25	6.25	0
2020-05-18	6.25	6.25	6.00	6.25	282,877
2020-05-15	6.50	6.50	6.25	6.25	127,802
2020-05-14	6.50	6.50	6.00	6.50	0
2020-05-13	6.50	6.50	6.00	6.50	0
2020-05-12	6.50	6.50	6.50	6.50	0
2020-05-11	6.50	6.50	6.50	6.50	0
2020-05-07	6.50	6.50	6.50	6.50	0
2020-05-06	6.50	6.50	6.00	6.50	0
2020-05-05	6.50	6.50	6.50	6.50	0
2020-05-04	6.50	6.50	6.00	6.50	0
2020-05-01	6.50	6.50	6.50	6.50	0
2020-04-30	6.50	6.50	6.00	6.50	0
2020-04-29	6.50	6.50	6.00	6.50	0
2020-04-28	6.50	6.50	6.50	6.50	10,000
2020-04-27	6.50	6.50	6.50	6.50	2,500
2020-04-24	6.50	6.50	6.50	6.50	0
2020-04-23	6.50	6.50	6.00	6.50	0
2020-04-22	6.50	6.50	6.00	6.50	5,899
2020-04-21	6.50	6.50	6.00	6.50	0
2020-04-20	6.50	6.50	6.50	6.50	0
2020-04-17	6.50	6.50	6.50	6.50	30,000
2020-04-16	6.50	6.50	6.50	6.50	0
2020-04-15	6.50	6.50	6.50	6.50	0
2020-04-14	6.25	6.50	6.25	6.25	34,000
2020-04-09	6.25	6.25	6.25	6.25	0
2020-04-08	6.25	6.25	6.00	6.25	0
2020-04-07	6.25	6.25	6.00	6.25	159,508
2020-04-06	6.25	6.25	6.00	6.25	2,958
2020-04-03	6.25	6.25	6.00	6.25	0
2020-04-03	6.25	6.25	6.00	6.25	0
2020-04-02	6.25	6.25	6.25	6.25	10,000
2020-04-02	6.25	6.25	6.00	6.25	0
2020-04-01	6.25	6.25	6.25	6.25	219,123
2020-04-01	6.25	6.25	6.00	6.25	219,123
2020-03-31	6.25	6.25	6.00	6.25	0
2020-03-30	6.25	6.25	6.00	6.25	1,470
2020-03-27	6.25	6.25	6.00	6.25	0
2020-03-26	6.50	6.50	6.00	7.00	2,089
2020-03-25	7.25	7.25	7.00	7.25	32,000
2020-03-24	7.50	7.50	7.00	7.50	0
2020-03-23	8.00	8.00	8.00	8.00	0
2020-03-20	8.00	8.00	7.00	8.00	0
2020-03-19	8.00	8.00	7.00	8.00	0
2020-03-18	8.00	8.00	8.00	8.00	6,000
2020-03-17	8.00	8.00	7.00	8.00	0
2020-03-16	8.00	8.00	7.00	8.00	5,000
2020-03-13	9.15	9.15	8.50	9.15	0
2020-03-12	9.15	9.15	8.50	9.15	0
2020-03-11	9.15	9.15	9.15	9.15	0
2020-03-10	9.15	9.15	9.15	9.15	0
2020-03-09	9.15	9.15	8.50	9.15	100
2020-03-06	9.15	9.15	9.15	9.15	6,314
2020-03-05	9.15	9.15	9.15	9.15	0
2020-03-04	9.15	9.15	9.15	9.15	0
2020-03-03	9.15	9.15	9.15	9.15	0
2020-03-02	9.15	9.15	9.15	9.15	0
2020-02-28	9.50	9.70	9.15	9.95	40,000
2020-02-27	10.25	10.25	10.25	10.25	0
2020-02-26	10.50	10.50	10.25	10.50	0
2020-02-25	10.50	10.50	10.50	10.50	0
2020-02-24	11.25	11.25	10.50	11.25	0
2020-02-21	11.25	11.25	11.25	11.25	0
2020-02-20	11.25	11.25	11.25	11.25	0
2020-02-19	11.25	11.25	11.25	11.25	0
2020-02-18	11.25	11.25	11.25	11.25	0
2020-02-17	11.25	11.25	11.25	11.25	10,702
2020-02-14	11.25	11.25	11.25	11.25	0
2020-02-13	11.25	11.25	11.25	11.25	0
2020-02-12	11.75	11.75	11.25	11.25	55,338
2020-02-11	11.75	11.75	11.75	11.75	0
2020-02-10	11.50	11.75	11.50	11.75	0
2020-02-07	11.50	11.50	11.50	11.50	0
2020-02-06	11.50	11.50	11.50	11.50	0
2020-02-05	11.50	11.50	11.50	11.50	0
2020-02-04	12.00	12.00	11.50	11.50	0
2020-02-03	12.00	12.00	12.00	12.00	343
2020-01-31	12.00	12.00	12.00	12.00	0
2020-01-30	12.00	12.00	12.00	12.00	200,829
2020-01-29	12.00	12.00	12.00	12.00	0
2020-01-28	12.00	12.00	12.00	12.00	0
2020-01-27	12.00	12.00	12.00	12.00	9,538
2020-01-24	12.00	12.00	12.00	12.00	0
2020-01-23	12.00	12.00	12.00	12.00	0
2020-01-22	13.00	13.00	12.00	12.00	31,416
2020-01-21	13.00	13.00	13.00	13.00	0
2020-01-20	13.25	13.25	13.00	13.00	51,410
2020-01-17	13.25	13.25	13.25	13.25	326
2020-01-16	13.25	13.25	13.25	13.25	0
2020-01-15	13.25	13.25	13.25	13.25	0
2020-01-14	13.25	13.25	13.25	13.25	0
2020-01-13	13.25	13.25	13.25	13.25	10,000
2020-01-10	13.75	13.75	13.25	13.25	51,329
2020-01-09	10.75	13.75	10.50	13.75	297,000
2020-01-08	10.75	10.75	10.75	10.75	50,000
2020-01-07	10.75	10.75	10.75	10.75	0
2020-01-06	10.75	10.75	10.75	10.75	12,850
2020-01-03	10.75	10.75	10.75	10.75	65,000
2020-01-02	10.25	10.75	10.25	10.75	109,881
2019-12-31	10.75	10.75	10.25	10.25	0
2019-12-30	11.75	11.75	11.00	11.75	27,590
2019-12-27	11.75	11.75	11.75	11.75	0
2019-12-24	11.75	11.75	11.75	11.75	0
2019-12-23	11.75	11.75	11.75	11.75	17,854
2019-12-20	12.50	12.50	11.75	11.75	56,742
2019-12-19	13.00	13.00	12.50	12.50	35,000
2019-12-18	13.00	13.00	13.00	13.00	0
2019-12-17	13.00	13.00	13.00	13.00	0
2019-12-16	13.25	13.25	13.00	13.00	15,000
2019-12-13	13.25	13.25	12.50	13.25	0
2019-12-12	13.25	13.25	13.25	13.25	0
2019-12-11	13.25	13.25	13.25	13.25	0
2019-12-10	13.25	13.25	13.25	13.25	0
2019-12-09	13.25	13.25	13.25	13.25	0
2019-12-06	13.25	13.25	13.25	13.25	0
2019-12-05	13.25	13.25	13.25	13.25	127
2019-12-04	13.25	13.25	13.25	13.25	0
2019-12-03	13.25	13.25	13.25	13.25	0
2019-12-02	13.25	13.25	13.25	13.25	0
2019-11-29	13.25	13.25	13.25	13.25	0
2019-11-28	13.25	13.25	13.25	13.25	0
2019-11-27	13.25	13.25	13.25	13.25	0
2019-11-26	13.25	13.25	13.25	13.25	10,000
2019-11-25	13.25	13.25	13.25	13.25	0
2019-11-22	13.25	13.25	13.25	13.25	2,043
2019-11-21	13.25	13.25	13.25	13.25	0
2019-11-20	13.25	13.25	13.25	13.25	0
2019-11-19	13.25	13.25	13.25	13.25	0
2019-11-18	13.25	13.25	13.25	13.25	13,781
2019-11-15	13.25	13.25	13.25	13.25	0
2019-11-14	13.00	13.00	13.00	13.00	0
2019-11-13	13.25	13.25	13.25	13.25	0
2019-11-12	13.25	13.25	13.25	13.25	0
2019-11-11	13.25	13.25	13.25	13.25	7,461
2019-11-08	13.25	13.25	13.25	13.25	0
2019-11-07	13.25	13.25	13.25	13.25	0
2019-11-06	13.25	13.25	13.25	13.25	0
2019-11-05	13.25	13.25	12.50	13.25	0
2019-11-04	13.25	13.25	13.25	13.25	0
2019-11-01	13.25	13.25	13.25	13.25	0
2019-10-31	13.25	13.25	13.25	13.25	0
2019-10-30	13.25	13.25	13.25	13.25	0
2019-10-29	13.25	13.25	13.25	13.25	0
2019-10-28	13.25	13.25	13.25	13.25	0
2019-10-25	13.25	13.25	13.25	13.25	0
2019-10-24	13.25	13.25	13.25	13.25	0
2019-10-23	13.25	13.25	13.25	13.25	0
2019-10-22	13.25	13.25	13.25	13.25	0
2019-10-21	13.25	13.25	13.25	13.25	0
2019-10-18	13.25	13.25	13.25	13.25	0
2019-10-17	13.25	13.25	13.25	13.25	0
2019-10-16	13.25	13.25	13.25	13.25	0
2019-10-15	13.25	13.25	13.25	13.25	0
2019-10-14	13.25	13.25	13.25	13.25	0
2019-10-11	13.25	13.25	13.25	13.25	400,000
2019-10-10	13.25	13.25	13.25	13.25	12,440
2019-10-09	13.50	13.50	13.25	13.25	11,704
2019-10-08	15.00	15.00	13.50	13.50	14,000
2019-10-07	15.00	15.00	15.00	15.00	0
2019-10-04	15.00	15.00	15.00	15.00	0
2019-10-03	15.00	15.00	15.00	15.00	10,000
2019-10-02	15.00	15.00	15.00	15.00	0
2019-10-01	15.75	15.75	14.75	15.00	6,327
2019-09-30	16.50	16.50	15.75	15.75	35,000
2019-09-27	17.00	17.00	16.50	16.50	45,000
2019-09-26	17.00	17.00	17.00	17.00	0
2019-09-25	17.00	17.00	17.00	17.00	272
2019-09-24	17.00	17.00	17.00	17.00	0
2019-09-23	17.00	17.00	17.00	17.00	42,500
2019-09-20	17.00	17.00	17.00	17.00	0
2019-09-19	17.00	17.00	17.00	17.00	20,000
2019-09-18	16.75	17.00	16.75	17.00	2,120
2019-09-17	16.25	16.75	16.25	16.75	31,875
2019-09-16	15.00	15.75	15.00	15.75	21,217
2019-09-13	14.25	14.25	14.25	14.25	1,354
2019-09-12	14.25	14.25	13.50	14.25	0
2019-09-11	13.00	14.25	13.00	14.25	50,000
2019-09-10	13.00	13.00	13.00	13.00	0
2019-09-09	13.00	13.00	12.50	13.00	0
2019-09-06	13.00	13.00	13.00	13.00	0
2019-09-05	13.00	13.00	13.00	13.00	0
2019-09-04	13.00	13.00	13.00	13.00	0
2019-09-03	13.00	13.00	13.00	13.00	0
2019-09-02	13.00	13.00	13.00	13.00	500
2019-08-30	12.75	13.00	12.75	12.75	35,000
2019-08-29	13.00	13.00	12.75	13.00	0
2019-08-28	13.50	13.50	13.00	13.00	42,913
2019-08-27	14.50	14.50	13.50	13.50	10,555
2019-08-23	13.25	14.50	13.25	13.25	159,623
2019-08-22	13.25	13.25	13.25	13.25	0
2019-08-21	13.25	13.25	13.25	13.25	56,733
2019-08-20	13.25	13.25	13.25	13.25	16,696
2019-08-19	12.50	13.25	12.50	13.25	107,730
2019-08-16	12.50	12.50	12.50	12.50	0
2019-08-15	12.50	12.50	12.00	12.50	0
2019-08-14	12.50	12.50	12.50	12.50	0
2019-08-13	12.50	12.50	12.50	12.50	0
2019-08-12	12.50	12.50	12.50	12.50	0
2019-08-09	12.50	12.50	12.50	12.50	0
2019-08-08	12.50	12.50	12.50	12.50	0
2019-08-07	12.50	12.50	12.50	12.50	0
2019-08-06	12.50	12.50	12.50	12.50	0
2019-08-05	12.50	12.50	12.50	12.50	391
2019-08-02	12.50	12.50	12.50	12.50	0
2019-08-01	12.50	12.50	12.50	12.50	0
2019-07-31	13.00	13.00	12.50	12.50	28,245
2019-07-30	13.50	13.50	13.50	13.50	0
2019-07-29	13.50	13.50	13.50	13.50	0
2019-07-26	13.50	13.50	13.50	13.50	0
2019-07-25	13.50	13.50	13.50	13.50	0
2019-07-24	13.50	13.50	13.50	13.50	0
2019-07-23	13.50	13.20	13.20	13.50	8,000
2019-07-22	13.50	13.50	13.50	13.50	0
2019-07-19	13.50	13.50	13.50	13.50	0
2019-07-18	13.50	13.50	13.50	13.50	0
2019-07-17	13.50	13.50	13.50	13.50	0
2019-07-16	13.50	13.50	13.50	13.50	0
2019-07-15	13.50	13.50	13.50	13.50	0
2019-07-12	13.50	13.50	13.50	13.50	0
2019-07-11	13.50	13.50	13.00	13.50	4,568
2019-07-10	13.50	13.50	13.50	13.50	0
2019-07-09	13.50	13.50	13.50	13.50	0
2019-07-08	13.75	13.75	13.50	13.50	0
2019-07-05	13.75	13.75	13.75	13.75	0
2019-07-04	13.75	13.75	13.75	13.75	5,000
2019-07-03	13.75	13.75	13.75	13.75	0
2019-07-02	13.75	13.75	13.75	13.75	0
2019-07-01	14.00	14.00	13.75	13.75	0
2019-06-28	13.50	14.00	13.00	14.00	0
2019-06-27	13.75	13.75	13.50	13.50	0
2019-06-26	13.25	14.25	13.25	13.75	20,000
2019-06-25	13.25	13.25	13.25	13.25	15,000
2019-06-24	14.25	14.25	13.25	13.25	55,155
2019-06-21	14.50	14.50	14.25	14.50	6,095
2019-06-20	14.50	14.50	14.50	14.50	6,272
2019-06-19	15.25	15.25	14.50	14.50	35,000
2019-06-18	16.50	16.50	15.00	15.25	59,600
2019-06-17	15.50	15.50	15.25	15.25	45,208
2019-06-14	16.25	16.25	15.50	15.50	100,000
2019-06-13	16.50	16.50	16.25	16.25	0
2019-06-12	16.50	16.75	16.25	16.50	0
2019-06-11	19.00	19.00	16.50	16.50	315,364
2019-06-10	18.50	19.00	18.50	19.00	62,484
2019-06-07	18.50	18.50	18.50	18.50	0
2019-06-06	18.50	18.50	18.50	18.50	0
2019-06-05	18.50	18.50	18.50	18.50	609
2019-06-04	19.25	19.25	18.50	18.50	40,000
2019-06-03	19.25	19.25	19.25	19.25	0
2019-05-31	19.50	19.50	19.25	19.50	0
2019-05-30	19.50	19.50	19.50	19.50	0
2019-05-29	20.00	20.00	19.50	19.50	1,975
2019-05-28	20.50	20.50	20.00	20.00	0
2019-05-24	20.50	20.50	20.50	20.50	731
2019-05-23	19.80	20.50	19.80	20.50	19,301
2019-05-22	20.10	20.10	19.80	19.80	1,500
2019-05-21	20.10	20.10	20.10	20.10	0
2019-05-20	20.10	20.10	20.10	20.10	1,926
2019-05-17	19.80	20.10	19.80	20.10	55,727
2019-05-16	19.80	19.80	19.80	19.80	0
2019-05-15	21.50	21.50	19.80	19.80	85,000
2019-05-14	18.75	21.50	18.75	21.00	100,542
2019-05-13	18.75	18.75	18.75	18.75	2,810
2019-05-10	18.75	18.75	18.75	18.75	0
2019-05-09	18.75	18.75	18.75	18.75	0
2019-05-08	18.75	18.75	18.75	18.75	6,644
2019-05-07	19.25	19.25	18.75	18.75	85,000

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302