PFG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-03-03	227.00	227.60	222.80	225.00	120,061
2023-03-02	224.00	228.40	223.40	225.00	742,929
2023-03-01	222.80	226.20	221.20	223.20	299,453
2023-02-28	221.60	226.00	220.00	221.80	389,202
2023-02-27	217.60	226.00	216.20	223.00	285,110
2023-02-24	214.00	216.20	212.80	214.80	126,851
2023-02-23	213.20	217.40	213.20	215.00	167,067
2023-02-22	213.20	214.40	211.00	214.40	153,945
2023-02-21	221.20	222.80	216.40	218.80	162,292
2023-02-20	217.40	223.20	217.40	222.00	186,953
2023-02-17	220.60	222.40	218.20	219.00	250,590
2023-02-16	223.60	227.60	221.20	221.20	129,543
2023-02-15	223.20	224.40	220.00	222.80	86,938
2023-02-14	228.80	230.40	223.00	223.00	312,030
2023-02-13	229.00	229.00	226.40	227.00	78,556
2023-02-10	228.60	230.40	225.00	229.00	124,513
2023-02-09	231.20	232.20	228.00	230.20	320,752
2023-02-08	222.00	233.00	222.00	227.40	140,514
2023-02-07	235.00	235.00	219.20	225.20	364,371
2023-02-06	233.20	238.80	230.80	236.80	133,747
2023-02-03	237.80	239.40	230.00	237.80	1,153,348
2023-02-02	238.20	244.60	238.20	240.00	1,128,982
2023-02-01	234.40	238.40	231.40	238.40	144,562
2023-01-31	240.00	240.00	231.20	234.00	263,130
2023-01-30	241.60	242.60	237.40	238.00	879,439
2023-01-27	232.00	242.60	232.00	242.40	476,019
2023-01-26	211.40	234.80	211.40	234.80	1,996,487
2023-01-25	214.20	217.60	211.20	215.80	235,610
2023-01-24	205.40	214.60	204.20	214.20	250,325
2023-01-23	200.00	206.60	200.00	204.40	664,137
2023-01-20	200.40	203.80	199.20	202.20	311,976
2023-01-19	207.80	207.80	199.00	199.10	113,641
2023-01-18	204.60	204.80	201.20	203.80	133,168
2023-01-17	202.60	208.20	202.20	204.20	286,251
2023-01-16	207.20	209.80	206.00	207.40	213,626
2023-01-13	201.80	208.60	201.80	207.60	221,756
2023-01-12	200.80	204.60	200.00	202.60	346,299
2023-01-11	199.90	204.60	199.00	199.00	161,818
2023-01-10	208.80	208.80	196.20	196.40	139,377
2023-01-09	206.20	208.00	203.60	204.20	168,693
2023-01-06	206.00	207.20	203.60	205.60	177,845
2023-01-05	198.90	207.20	198.90	204.40	333,092
2023-01-04	200.00	201.60	199.30	200.60	3,954,317
2023-01-03	197.30	200.60	195.90	197.10	397,258
2023-01-02	191.20	191.20	191.20	191.20	0
2022-12-30	189.30	193.30	189.30	191.20	114,086
2022-12-29	180.50	193.90	180.50	193.80	117,257
2022-12-28	185.70	190.80	182.90	188.00	1,406,022
2022-12-27	185.80	185.80	185.80	185.80	0
2022-12-26	185.80	185.80	185.80	185.80	0
2022-12-23	181.20	186.90	181.20	185.80	76,921
2022-12-22	180.00	181.90	179.40	180.50	215,120
2022-12-21	174.00	182.30	174.00	179.90	189,588
2022-12-20	174.30	175.70	169.80	173.40	127,695
2022-12-19	170.40	176.60	170.40	173.70	76,865
2022-12-16	176.00	177.60	171.40	172.60	420,382
2022-12-15	179.00	183.00	178.60	178.70	108,519
2022-12-14	187.00	187.00	182.60	183.00	127,459
2022-12-13	185.80	195.90	184.80	189.80	331,915
2022-12-12	189.40	190.50	185.00	185.00	70,430
2022-12-09	189.00	190.90	187.10	189.00	291,848
2022-12-08	190.20	190.70	187.00	188.80	132,575
2022-12-07	194.60	196.10	190.30	190.30	269,120
2022-12-06	196.50	196.60	192.30	195.90	429,437
2022-12-05	198.40	200.80	194.20	194.90	227,896
2022-12-02	195.90	202.40	195.90	198.00	681,422
2022-12-01	199.70	202.40	195.80	195.80	1,679,358
2022-11-30	198.50	202.00	197.30	197.30	900,829
2022-11-29	202.80	204.80	200.40	200.80	557,811
2022-11-28	201.20	202.00	198.10	200.20	66,800
2022-11-25	201.80	203.00	198.30	202.60	845,550
2022-11-24	203.00	207.20	201.80	204.40	1,169,635
2022-11-23	187.30	201.40	187.30	200.60	139,405
2022-11-22	193.90	196.20	191.70	192.20	126,671
2022-11-21	203.20	203.20	194.60	195.60	167,600
2022-11-18	199.00	202.80	197.30	201.40	255,085
2022-11-17	193.00	196.10	187.80	194.60	286,781
2022-11-16	200.20	201.40	187.30	190.10	155,857
2022-11-15	194.20	202.80	188.50	199.00	313,628
2022-11-14	197.80	197.80	189.40	191.80	215,872
2022-11-11	190.30	197.20	190.30	195.90	527,672
2022-11-10	177.40	190.00	174.00	187.00	415,831
2022-11-09	178.20	180.80	173.70	174.00	197,356
2022-11-08	175.20	179.70	172.90	179.70	356,405
2022-11-07	172.70	179.10	172.70	175.20	343,604
2022-11-04	165.10	172.60	162.20	171.20	796,469
2022-11-03	168.70	169.20	163.10	164.30	261,260
2022-11-02	175.90	175.90	166.30	168.10	212,759
2022-11-01	168.10	173.00	166.00	171.40	468,838
2022-10-31	160.20	165.10	160.20	163.30	266,582
2022-10-28	162.90	162.90	158.20	160.50	259,705
2022-10-27	157.30	163.60	156.80	162.00	489,548
2022-10-26	146.50	158.10	146.50	158.10	484,001
2022-10-25	137.50	149.10	137.00	149.10	608,841
2022-10-24	139.10	139.50	130.00	136.30	1,155,755
2022-10-21	150.00	150.00	138.30	139.00	597,708
2022-10-20	153.10	153.10	145.80	147.40	1,838,613
2022-10-19	162.10	163.40	151.00	153.30	1,750,257
2022-10-18	167.60	169.00	164.00	165.40	364,583
2022-10-17	165.50	168.60	163.00	167.00	264,539
2022-10-14	161.20	165.90	160.50	161.20	418,811
2022-10-13	159.90	160.90	153.30	160.50	3,060,613
2022-10-12	155.10	158.60	150.70	156.90	405,237
2022-10-11	164.00	165.40	157.70	158.10	567,934
2022-10-10	169.80	170.40	164.60	165.40	205,584
2022-10-07	175.10	175.10	169.90	169.90	303,811
2022-10-06	170.40	175.80	170.40	172.50	183,398
2022-10-05	176.40	176.40	170.10	174.50	224,145
2022-10-04	166.00	180.70	166.00	178.90	320,346
2022-10-03	167.00	171.60	162.70	170.20	267,623
2022-09-30	173.40	173.40	163.70	166.70	414,696
2022-09-29	177.10	177.30	162.20	167.80	1,467,225
2022-09-28	176.90	182.00	172.80	180.70	290,268
2022-09-27	180.00	180.60	172.70	177.00	767,279
2022-09-26	197.90	197.90	175.00	180.00	2,135,610
2022-09-23	195.00	198.40	194.00	197.20	1,030,729
2022-09-22	192.00	197.50	192.00	196.10	520,300
2022-09-21	187.00	192.90	186.00	192.90	196,577
2022-09-20	193.00	193.00	183.80	186.40	474,063
2022-09-19	190.20	190.20	190.20	190.20	0
2022-09-16	183.90	190.20	179.10	190.20	5,487,917
2022-09-15	181.00	182.50	175.50	181.00	871,452
2022-09-14	186.00	186.70	182.00	182.60	1,474,132
2022-09-13	184.90	189.90	183.80	185.80	389,826
2022-09-12	182.20	191.40	182.20	188.70	314,979
2022-09-09	184.50	187.20	179.00	186.20	482,897
2022-09-08	181.40	185.10	175.50	184.40	872,145
2022-09-07	177.00	179.70	175.90	178.60	307,131
2022-09-06	170.90	176.50	170.80	176.20	259,358
2022-09-05	171.60	173.60	170.60	172.10	338,846
2022-09-02	166.30	171.50	164.40	171.50	372,344
2022-09-01	169.20	170.50	163.70	166.00	605,004
2022-08-31	172.20	173.20	166.80	172.50	638,007
2022-08-30	172.10	179.70	170.90	172.50	333,611
2022-08-29	172.00	172.00	172.00	172.00	0
2022-08-26	175.70	178.70	171.60	172.00	400,627
2022-08-25	183.40	183.40	172.90	176.10	399,180
2022-08-24	180.60	185.00	176.60	178.90	629,371
2022-08-23	187.00	193.20	183.80	187.40	478,759
2022-08-22	187.00	188.70	183.30	184.60	1,592,634
2022-08-19	190.80	193.00	189.90	189.90	308,744
2022-08-18	194.80	194.80	189.60	190.90	358,156
2022-08-17	191.90	191.90	189.60	190.70	755,209
2022-08-16	193.60	193.60	188.50	191.60	1,892,136
2022-08-15	189.60	190.60	186.80	189.00	148,344
2022-08-12	190.60	190.90	188.70	190.50	166,924
2022-08-11	193.00	195.40	190.20	191.90	455,468
2022-08-10	192.00	196.60	186.70	195.60	664,091
2022-08-09	194.80	197.10	192.00	193.60	617,803
2022-08-08	195.30	200.00	193.80	196.00	143,955
2022-08-05	195.90	200.00	195.90	198.70	751,975
2022-08-04	191.40	197.70	191.40	197.10	218,745
2022-08-03	185.10	194.10	185.10	194.10	186,452
2022-08-02	192.00	194.50	187.60	189.70	174,746
2022-08-01	194.20	200.40	189.10	191.60	433,579
2022-07-29	190.20	195.20	189.30	193.50	555,671
2022-07-28	187.00	190.60	182.10	185.20	1,558,646
2022-07-27	203.80	203.80	188.60	188.60	898,106
2022-07-26	212.20	215.00	205.60	205.80	296,935
2022-07-25	219.40	220.20	214.60	215.80	226,400
2022-07-22	214.00	218.20	213.40	218.00	196,982
2022-07-21	210.80	217.60	206.60	215.80	272,609
2022-07-20	213.20	213.20	208.60	208.80	164,738
2022-07-19	204.00	212.60	203.60	210.60	152,065
2022-07-18	197.00	206.20	197.00	205.80	273,961
2022-07-15	188.70	196.60	188.10	196.10	339,002
2022-07-14	191.80	191.90	184.50	187.40	191,997
2022-07-13	200.00	200.00	183.70	187.70	256,393
2022-07-12	188.90	196.20	187.10	195.30	175,908
2022-07-11	195.30	195.40	189.00	191.60	230,183
2022-07-08	192.40	196.90	190.50	196.90	243,091
2022-07-07	192.60	195.30	191.30	193.30	341,507
2022-07-06	184.80	195.70	184.80	191.00	340,498
2022-07-05	199.60	200.40	187.90	189.00	310,364
2022-07-04	198.40	200.00	194.80	194.90	589,558
2022-07-01	196.70	201.60	196.70	199.40	212,025
2022-06-30	204.00	204.20	195.00	199.60	586,502
2022-06-29	210.80	210.80	205.80	205.80	176,712
2022-06-28	219.20	219.20	211.40	213.40	207,982
2022-06-27	216.00	219.80	215.40	215.40	239,687
2022-06-24	200.80	211.00	200.80	210.40	313,637
2022-06-23	203.40	206.00	201.20	202.00	232,177
2022-06-22	206.40	206.40	201.00	205.00	394,025
2022-06-21	207.00	211.20	204.60	205.80	295,756
2022-06-20	205.60	209.40	204.80	206.00	267,192
2022-06-17	214.60	217.00	206.80	206.80	1,297,609
2022-06-16	216.80	216.80	205.00	211.20	1,251,851
2022-06-15	222.00	222.00	215.20	217.20	289,829
2022-06-14	216.00	219.20	213.80	216.40	466,809
2022-06-13	227.20	227.20	213.80	218.00	302,943
2022-06-10	234.40	234.40	226.80	228.20	334,399
2022-06-09	244.80	246.60	235.80	236.60	304,948
2022-06-08	247.20	251.20	243.60	246.60	190,949
2022-06-07	251.00	256.60	248.60	253.20	296,651
2022-06-06	247.20	253.40	246.00	253.40	526,191
2022-06-03	247.00	247.00	247.00	247.00	0
2022-06-02	247.00	247.00	247.00	247.00	0
2022-06-01	252.20	257.00	247.00	247.00	508,318
2022-05-31	257.00	257.00	249.20	253.60	742,371
2022-05-30	255.40	258.40	250.60	252.20	279,070
2022-05-27	255.00	260.00	250.80	255.20	221,663
2022-05-26	262.00	264.60	250.60	260.00	1,023,448
2022-05-25	258.00	258.00	252.80	255.60	2,714,301
2022-05-24	250.00	254.80	250.00	253.00	379,663
2022-05-23	241.20	255.20	241.20	254.60	357,186
2022-05-20	242.80	248.00	242.40	246.40	461,004
2022-05-19	240.80	243.60	233.20	240.40	467,406
2022-05-18	238.20	243.00	237.40	243.00	197,306
2022-05-17	241.20	245.80	238.20	241.20	342,421
2022-05-16	240.60	246.40	239.00	243.80	213,792
2022-05-13	243.00	245.40	239.20	245.40	285,376
2022-05-12	235.60	244.00	234.60	242.60	245,739
2022-05-11	233.00	241.60	229.80	241.00	274,068
2022-05-10	229.00	232.20	224.40	232.00	3,219,419
2022-05-09	235.00	235.20	223.20	224.00	306,876
2022-05-06	243.00	243.00	233.40	235.00	353,578
2022-05-05	251.20	253.80	241.20	242.00	376,822
2022-05-04	254.40	255.80	245.80	247.60	212,784
2022-05-03	252.60	257.60	252.60	255.00	412,108
2022-05-02	256.80	256.80	256.80	256.80	0
2022-04-29	255.60	260.20	253.20	256.80	371,177
2022-04-28	257.00	257.00	252.00	253.60	274,218
2022-04-27	246.00	258.00	245.00	252.00	403,147
2022-04-26	250.40	255.60	245.60	247.20	814,710
2022-04-25	249.80	250.20	242.00	248.40	522,659
2022-04-22	251.60	256.60	251.60	252.00	431,851
2022-04-21	259.20	259.80	254.00	258.20	606,548
2022-04-20	259.80	269.80	259.80	267.80	845,258
2022-04-19	277.20	277.20	259.80	261.00	545,928
2022-04-18	275.00	275.00	275.00	275.00	0
2022-04-15	275.00	275.00	275.00	275.00	0
2022-04-14	278.80	278.80	272.20	275.00	394,795
2022-04-13	274.60	280.00	272.80	278.20	281,242
2022-04-12	290.00	290.00	279.60	280.40	385,120
2022-04-11	291.00	292.00	286.60	290.00	271,125
2022-04-08	296.00	296.00	288.00	290.00	325,778
2022-04-07	288.80	294.80	287.60	288.60	521,433
2022-04-06	299.00	308.20	291.40	292.80	410,218
2022-04-05	293.80	295.80	287.00	293.40	353,891
2022-04-04	295.00	299.40	291.40	294.40	349,048
2022-04-01	305.00	305.80	284.20	294.20	805,011
2022-03-31	323.60	333.40	304.00	306.60	939,463
2022-03-30	315.60	320.20	312.40	317.40	363,365
2022-03-29	309.00	323.80	309.00	321.80	225,704
2022-03-28	313.20	321.00	312.80	313.00	228,920
2022-03-25	303.80	322.60	303.20	314.40	1,133,356
2022-03-24	300.00	308.40	299.40	305.20	1,961,914
2022-03-23	301.20	316.00	301.20	307.00	226,367
2022-03-22	306.60	311.40	300.20	309.20	204,391
2022-03-21	301.40	306.00	295.80	301.40	219,473
2022-03-18	300.00	305.00	293.80	303.20	538,085
2022-03-17	293.80	297.40	290.40	293.20	402,990
2022-03-16	271.40	293.60	271.40	291.20	626,037
2022-03-15	283.20	283.20	267.20	271.40	166,162
2022-03-14	270.00	281.60	270.00	277.40	162,798
2022-03-11	269.80	280.40	268.60	271.20	251,816
2022-03-10	268.40	268.40	256.20	265.20	358,549
2022-03-09	249.00	264.60	249.00	264.60	188,803
2022-03-08	245.60	259.00	244.20	254.80	562,490
2022-03-07	239.80	246.60	220.00	244.60	1,032,759
2022-03-04	275.00	276.00	242.80	242.80	471,767
2022-03-03	292.00	293.60	278.60	279.20	462,224
2022-03-02	293.20	295.80	287.80	289.00	502,908
2022-03-01	292.60	292.60	288.60	290.00	759,033
2022-02-28	294.00	294.20	281.60	290.00	1,662,315
2022-02-25	285.40	298.60	281.40	296.20	392,412
2022-02-24	303.00	303.00	281.60	284.80	891,436
2022-02-23	309.00	318.00	308.40	310.80	716,692
2022-02-22	313.00	318.60	310.00	314.00	400,388
2022-02-21	318.40	318.40	311.40	314.40	448,279
2022-02-18	313.20	319.40	311.20	315.80	377,283
2022-02-17	320.80	321.60	312.20	314.60	464,035
2022-02-16	319.40	321.80	316.20	321.20	173,395
2022-02-15	314.40	320.60	314.40	319.80	218,983
2022-02-14	317.00	317.00	308.00	313.60	681,024
2022-02-11	312.00	321.40	312.00	320.00	399,037
2022-02-10	319.00	319.00	312.60	318.00	266,441
2022-02-09	315.40	317.80	311.60	316.60	494,710
2022-02-08	312.20	313.40	305.00	312.20	625,180
2022-02-07	313.20	315.40	308.60	312.20	359,712
2022-02-04	310.80	317.00	309.60	310.20	258,060
2022-02-03	315.00	318.20	309.60	311.00	274,480
2022-02-02	323.00	323.00	312.00	312.00	202,137
2022-02-01	320.00	321.60	316.00	319.00	352,374
2022-01-31	323.00	323.00	307.40	313.20	477,648
2022-01-28	332.00	336.00	316.80	316.80	2,531,655
2022-01-27	325.00	339.40	323.40	336.80	1,842,303
2022-01-26	324.00	331.40	318.00	326.80	3,887,477
2022-01-25	322.80	326.60	312.00	317.40	546,612
2022-01-24	346.60	346.60	315.60	321.00	696,542
2022-01-21	362.00	362.80	339.20	344.20	701,491
2022-01-20	362.60	366.40	358.40	364.80	1,375,509
2022-01-19	355.00	365.20	355.00	363.20	2,411,724
2022-01-18	364.00	366.40	358.20	358.20	227,186
2022-01-17	355.60	363.20	352.00	361.60	891,726
2022-01-14	365.00	365.80	352.60	355.80	362,690
2022-01-13	355.00	367.80	354.60	366.00	1,108,020
2022-01-12	353.00	354.40	345.60	351.20	195,597
2022-01-11	360.40	361.60	344.40	349.60	566,711
2022-01-10	360.80	361.40	356.60	358.80	278,815
2022-01-07	355.00	358.20	349.40	358.20	265,573
2022-01-06	356.20	367.00	355.00	361.40	172,633
2022-01-05	361.40	368.80	354.20	361.20	313,147
2022-01-04	357.00	368.80	357.00	364.20	489,363
2022-01-03	359.20	359.20	359.20	359.20	0
2021-12-31	354.80	364.00	352.80	359.20	92,141
2021-12-30	357.00	359.40	352.00	356.00	91,229
2021-12-29	355.00	359.80	352.40	355.60	202,407
2021-12-28	355.20	355.20	355.20	355.20	0
2021-12-27	355.20	355.20	355.20	355.20	0
2021-12-24	358.00	360.00	354.80	355.20	40,624
2021-12-23	354.60	366.20	354.00	355.60	262,709
2021-12-22	326.60	352.60	326.60	352.60	527,762
2021-12-21	325.20	329.80	322.80	328.40	586,841
2021-12-20	325.00	334.00	319.80	320.60	1,104,995
2021-12-17	330.80	336.60	325.80	328.80	4,423,013
2021-12-16	327.40	342.40	327.40	337.00	414,292
2021-12-15	330.40	341.60	330.40	334.40	333,713
2021-12-14	342.20	349.20	337.40	337.60	632,178
2021-12-13	354.60	354.60	343.40	345.00	273,820
2021-12-10	366.80	366.80	345.60	349.00	286,840
2021-12-09	360.60	368.80	358.00	358.00	348,905
2021-12-08	359.20	364.80	357.60	360.40	1,268,280
2021-12-07	355.00	368.20	354.00	361.80	602,459
2021-12-06	354.20	360.60	351.00	355.00	336,786
2021-12-03	345.80	358.80	345.80	350.00	307,712
2021-12-02	361.00	361.40	350.20	354.20	218,208
2021-12-01	361.80	367.00	356.80	361.00	258,160
2021-11-30	362.20	366.00	350.60	355.00	1,012,619
2021-11-29	360.40	378.00	360.20	369.40	252,940
2021-11-26	376.80	377.80	359.80	363.40	415,607
2021-11-25	372.60	383.80	363.40	381.60	317,817
2021-11-24	369.00	369.20	360.80	362.80	183,554
2021-11-23	374.00	374.00	361.60	365.00	170,904
2021-11-22	373.60	373.60	364.00	365.00	291,040
2021-11-19	362.60	369.20	355.60	366.00	270,366
2021-11-18	369.80	370.80	366.00	368.20	174,088
2021-11-17	367.80	377.60	367.80	373.00	1,557,483
2021-11-16	367.80	379.80	367.80	374.40	222,026
2021-11-15	368.20	379.40	368.20	376.60	272,671
2021-11-12	364.00	373.60	355.20	373.60	514,299
2021-11-11	355.80	359.40	349.60	355.80	284,203
2021-11-10	365.20	365.20	344.80	353.40	290,503
2021-11-09	351.80	356.60	348.40	356.00	324,440
2021-11-08	350.00	353.20	347.80	352.20	326,904
2021-11-05	360.40	361.60	351.80	355.20	286,534
2021-11-04	360.40	365.60	350.60	352.00	271,277
2021-11-03	370.40	370.60	359.60	361.00	198,878
2021-11-02	360.80	368.00	354.80	364.00	1,880,543
2021-11-01	366.60	369.60	357.00	361.00	201,134
2021-10-29	358.80	377.60	358.80	368.60	550,878
2021-10-28	353.00	362.60	351.40	361.80	707,261
2021-10-27	345.00	361.20	344.40	358.60	506,900
2021-10-26	351.00	352.20	342.20	349.60	673,066
2021-10-25	348.20	366.40	346.60	346.80	792,293
2021-10-22	332.40	359.60	331.60	355.60	796,229
2021-10-21	321.00	334.00	317.60	332.80	1,839,756
2021-10-20	319.60	320.80	314.80	316.60	441,303
2021-10-19	326.20	329.20	320.40	321.60	215,389
2021-10-18	322.80	331.00	322.80	330.00	223,410
2021-10-15	326.80	331.20	324.40	327.80	445,843
2021-10-14	324.00	327.20	320.00	320.60	181,852
2021-10-13	321.80	328.20	318.00	320.40	212,709
2021-10-12	318.80	324.00	313.20	319.40	128,881
2021-10-11	324.60	324.60	315.60	319.60	309,065
2021-10-08	330.00	330.60	323.00	325.40	255,457
2021-10-07	322.60	328.20	319.60	327.60	174,714
2021-10-06	332.20	332.20	320.00	323.00	692,049
2021-10-05	327.80	335.40	326.60	332.20	335,155
2021-10-04	327.40	335.80	326.40	327.60	156,489
2021-10-01	334.00	339.60	326.60	337.80	267,058
2021-09-30	333.40	340.40	331.80	334.40	568,240
2021-09-29	332.20	342.00	330.40	338.00	331,221
2021-09-28	343.60	345.00	333.20	334.00	419,175
2021-09-27	357.40	357.40	347.40	348.00	455,292
2021-09-24	345.60	353.20	345.60	350.80	290,500
2021-09-23	340.60	355.40	340.60	349.80	617,958
2021-09-22	328.00	344.00	325.40	342.40	523,687
2021-09-21	318.00	328.40	318.00	323.00	570,292
2021-09-20	345.00	345.00	319.40	324.60	530,604
2021-09-17	345.00	345.00	329.40	339.00	1,707,485
2021-09-16	336.40	345.20	333.00	345.00	552,703
2021-09-15	328.00	339.00	328.00	335.40	444,251
2021-09-14	347.80	347.80	331.20	334.60	344,111
2021-09-13	341.40	343.60	336.20	341.20	213,642
2021-09-10	340.60	342.20	335.40	340.60	256,618
2021-09-09	335.40	340.60	332.40	340.40	372,286
2021-09-08	351.80	353.20	333.40	335.40	603,560
2021-09-07	349.80	358.40	346.20	354.60	211,679
2021-09-06	360.40	360.40	344.60	349.80	316,407
2021-09-03	351.40	360.00	350.20	350.20	343,204
2021-09-02	368.60	368.60	353.00	353.00	607,761
2021-09-01	362.20	366.40	357.00	360.80	312,849
2021-08-31	359.80	359.80	344.00	355.80	820,738
2021-08-30	353.20	353.20	353.20	353.20	0
2021-08-27	348.20	357.80	346.60	353.20	434,036
2021-08-26	344.20	348.80	342.80	347.00	245,626
2021-08-25	337.20	349.00	337.20	345.00	268,182
2021-08-24	330.80	342.00	330.80	338.20	247,162
2021-08-23	345.20	345.20	336.40	337.00	295,021
2021-08-20	339.20	346.60	335.80	344.20	285,098
2021-08-19	340.20	348.80	334.80	338.20	521,027
2021-08-18	334.00	346.40	333.80	343.40	430,643
2021-08-17	335.00	337.40	325.00	333.60	739,827
2021-08-16	346.80	347.60	327.40	330.00	533,606
2021-08-13	344.80	351.00	339.80	346.20	685,954
2021-08-12	338.40	352.40	333.80	336.20	1,150,785
2021-08-11	314.00	344.00	309.00	338.40	1,311,715
2021-08-10	307.00	309.20	305.20	307.20	257,206
2021-08-09	299.40	308.40	299.40	307.80	211,822
2021-08-06	300.80	307.60	300.80	305.20	763,511
2021-08-05	294.80	305.80	290.20	303.80	1,226,674
2021-08-04	291.80	300.60	291.80	297.20	545,358
2021-08-03	283.60	297.80	283.60	294.00	602,358
2021-08-02	278.00	288.20	278.00	285.40	203,472
2021-07-30	287.20	288.40	278.80	283.40	501,261
2021-07-29	278.40	294.40	278.40	292.00	642,607
2021-07-28	281.00	285.00	275.60	278.40	1,160,919
2021-07-27	273.00	280.40	264.80	277.40	549,013
2021-07-26	256.60	267.00	254.80	267.00	491,478
2021-07-23	272.40	272.40	260.20	260.20	320,429
2021-07-22	265.20	272.20	265.20	268.20	428,110
2021-07-21	249.60	265.60	249.60	264.20	515,091
2021-07-20	256.20	257.60	250.40	253.00	411,306
2021-07-19	258.60	258.60	250.60	252.00	555,871
2021-07-16	253.40	261.40	252.80	260.40	556,185
2021-07-15	247.20	253.00	247.20	251.80	684,347
2021-07-14	240.00	254.60	240.00	250.60	900,510
2021-07-13	244.80	244.80	240.00	241.40	373,903
2021-07-12	241.40	243.40	239.60	242.80	1,080,587
2021-07-09	242.20	243.80	241.00	242.00	284,329
2021-07-08	242.00	243.60	238.80	241.80	457,219
2021-07-07	234.60	243.60	234.60	243.40	1,778,018
2021-07-06	244.00	244.00	236.80	240.80	431,928
2021-07-05	236.60	242.80	236.60	239.80	335,605
2021-07-02	238.00	240.00	235.80	236.80	462,444
2021-07-01	232.20	240.00	232.20	238.20	846,007
2021-06-30	230.80	235.00	224.20	232.00	1,404,247
2021-06-29	223.40	236.80	223.40	232.00	1,070,495
2021-06-28	225.00	230.00	224.40	230.00	2,072,425
2021-06-25	229.20	229.20	224.00	226.80	1,479,035
2021-06-24	226.00	226.60	221.20	226.20	1,592,328
2021-06-23	218.00	226.20	218.00	225.40	1,937,026
2021-06-22	207.40	221.40	207.40	221.00	890,017
2021-06-21	219.60	219.60	205.20	210.60	1,312,297
2021-06-18	230.80	230.80	213.80	213.80	12,451,179
2021-06-17	226.60	232.80	224.80	226.20	2,469,865
2021-06-16	236.40	236.80	228.00	230.80	933,164
2021-06-15	237.60	237.60	230.80	232.60	954,706
2021-06-14	243.20	243.20	237.20	237.20	529,125
2021-06-11	233.80	241.00	233.80	238.60	747,530
2021-06-10	241.60	243.40	235.80	239.60	2,331,784
2021-06-09	242.00	242.60	238.40	242.00	903,847
2021-06-08	239.80	247.40	239.80	242.60	865,848
2021-06-07	238.20	247.00	237.60	246.60	706,349
2021-06-04	238.40	242.40	228.20	241.20	2,086,985
2021-06-03	242.00	246.60	241.20	243.80	618,817
2021-06-02	255.00	255.00	241.80	246.60	784,462
2021-06-01	245.20	252.20	239.00	250.80	940,706
2021-05-28	233.60	242.00	233.60	238.00	904,357
2021-05-27	243.60	244.60	237.80	238.60	1,155,152
2021-05-26	240.00	243.80	233.40	242.00	1,600,387
2021-05-25	256.40	256.60	241.00	242.20	1,626,145
2021-05-24	260.20	265.60	251.20	259.00	708,554
2021-05-21	268.00	274.00	262.20	265.40	741,718
2021-05-20	266.60	275.00	262.60	273.80	2,421,471
2021-05-19	249.20	262.80	249.20	262.20	673,142
2021-05-18	246.00	261.80	246.00	251.60	894,860
2021-05-17	246.80	247.20	238.20	242.00	726,243
2021-05-14	238.80	246.20	238.40	243.40	460,771
2021-05-13	239.60	239.60	224.60	238.00	1,142,813
2021-05-12	240.60	243.00	234.40	241.60	985,608
2021-05-11	248.20	248.40	239.20	243.00	1,257,620
2021-05-10	256.00	262.40	230.80	251.80	2,267,024
2021-05-07	247.00	266.40	247.00	258.20	1,029,159
2021-05-06	240.00	247.00	237.40	247.00	984,902
2021-05-05	240.40	242.40	235.20	237.20	791,235
2021-05-04	240.00	244.20	227.80	238.00	1,794,129
2021-04-30	235.00	245.60	233.80	244.80	2,431,683
2021-04-29	232.40	237.00	231.20	235.00	1,320,829
2021-04-28	241.00	241.00	234.00	234.00	1,431,462
2021-04-27	233.40	237.40	231.60	236.00	1,401,053
2021-04-26	238.00	241.60	232.80	238.40	660,884
2021-04-23	240.00	240.60	232.60	233.40	845,878
2021-04-22	230.40	237.80	228.60	237.80	786,284
2021-04-21	235.00	235.60	230.00	232.00	556,089
2021-04-20	247.00	247.00	230.40	232.60	658,854
2021-04-19	238.20	247.60	238.20	243.80	522,818
2021-04-16	240.00	246.40	240.00	243.60	532,164
2021-04-15	248.00	251.60	243.00	243.00	554,668
2021-04-14	235.20	247.00	235.20	245.80	578,176
2021-04-13	236.80	241.20	236.00	240.20	708,152
2021-04-12	241.80	242.80	237.60	240.40	789,573
2021-04-09	242.80	242.80	233.00	239.80	3,253,143
2021-04-08	244.00	244.00	235.60	238.20	2,430,044
2021-04-07	232.20	241.40	229.20	238.60	1,257,102
2021-04-06	230.00	235.00	222.80	224.40	1,173,167
2021-04-01	213.40	227.80	213.40	227.80	1,349,742
2021-03-31	211.00	219.60	211.00	217.00	1,344,382
2021-03-30	215.00	218.00	210.00	212.20	1,080,775
2021-03-29	219.00	219.00	208.00	210.00	895,996
2021-03-26	219.80	219.80	206.60	215.00	1,555,293
2021-03-25	211.00	216.20	204.80	215.00	1,521,194
2021-03-24	219.40	219.40	208.00	216.00	1,148,242
2021-03-23	200.60	216.80	198.60	215.40	4,094,074
2021-03-22	191.50	202.40	187.70	200.40	2,706,835
2021-03-19	181.60	196.70	179.30	196.50	3,268,591
2021-03-18	186.30	190.00	175.10	184.00	3,511,381
2021-03-17	190.00	193.00	183.70	188.80	2,279,658
2021-03-16	191.50	194.30	186.20	191.00	3,292,059
2021-03-15	220.20	235.80	181.00	189.20	18,314,820
2021-03-12	252.80	261.60	252.80	261.60	288,078
2021-03-11	260.00	260.20	252.60	258.40	508,702
2021-03-10	255.40	259.40	252.80	254.60	411,967
2021-03-09	255.20	256.00	247.60	254.20	609,137
2021-03-08	256.00	260.20	248.20	249.80	542,110
2021-03-05	262.20	267.80	249.00	251.00	925,977
2021-03-04	263.20	269.80	261.40	264.40	686,956
2021-03-03	274.40	274.40	262.40	267.00	1,133,798
2021-03-02	278.20	291.00	265.60	272.60	1,033,175
2021-03-01	287.00	289.80	281.80	286.40	409,884
2021-02-26	286.20	289.20	279.60	280.60	878,076
2021-02-25	287.80	294.80	287.80	288.20	478,945
2021-02-24	284.00	290.20	280.80	288.20	1,169,139
2021-02-23	285.40	297.80	282.40	288.80	772,262
2021-02-22	272.00	288.60	266.20	287.80	562,646
2021-02-19	266.60	272.80	265.00	272.40	478,616
2021-02-18	272.40	272.40	268.00	269.00	359,248
2021-02-17	274.20	274.20	268.40	270.00	1,808,201
2021-02-16	273.40	278.60	267.40	273.20	354,766
2021-02-15	268.00	278.60	262.40	273.00	604,911
2021-02-12	265.20	265.20	261.20	262.60	363,707

Share	Price	Change
Trellus Health. (TRLS)	0.575	0%
Design Group (IGR)	60.00	0%
hVIVO (HVO)	8.85	0%
Mobilityone (MBO)	6.75	0%
Ceps (CEPS)	38.00	0%

Share	Price	Change
Synthomer (SYNT)	29.10	0%
Renalytix Plc (RENX)	4.125	0%
Abrdn Property (API)	1.948	0%
Eqtec (EQT)	0.045	0%
Faron Pharmaceuticals (FARN)	57.50	0%

Share	Price	Volume
Ethernity Net (ENET)	0.0041	0
Caledonian Hold (CHP)	0.0035	0
Premier African Minerals (PREM)	0.03	0
Oracle Power (ORCP)	0.0525	0
Tower Resources (TRP)	0.026	0