PHD.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-07-27	74.00	74.00	74.00	74.00	0
2021-07-26	74.00	74.00	73.00	74.00	0
2021-07-23	74.00	74.00	73.00	74.00	345
2021-07-22	74.00	74.00	73.00	74.00	0
2021-07-21	74.00	74.00	73.00	74.00	2,665
2021-07-20	74.00	74.00	73.00	74.00	5,000
2021-07-19	74.00	74.00	73.00	74.00	0
2021-07-16	74.00	74.00	73.00	74.00	2,730
2021-07-15	74.00	74.00	73.00	74.00	0
2021-07-14	74.00	74.00	73.00	74.00	168,795
2021-07-13	74.00	74.00	73.00	74.00	5,000
2021-07-12	74.00	74.00	73.00	74.00	34,240
2021-07-09	74.00	74.00	74.00	74.00	91,418
2021-07-08	74.00	74.00	74.00	74.00	91,493
2021-07-07	74.00	74.00	74.00	74.00	236,926
2021-07-06	74.00	74.00	74.00	74.00	80,023
2021-07-05	74.00	74.00	73.00	74.00	11,891
2021-07-02	74.00	74.00	73.00	74.00	88,700
2021-07-01	74.00	74.00	73.00	74.00	65,500
2021-06-30	74.00	74.00	74.00	74.00	171,608
2021-06-29	74.00	74.00	73.00	74.00	153,160
2021-06-28	74.00	74.00	73.00	74.00	64,036
2021-06-25	74.00	74.00	73.00	74.00	5,024
2021-06-24	74.00	73.00	73.00	73.00	68,617
2021-06-23	74.00	74.00	73.00	74.00	0
2021-06-22	74.00	74.00	73.00	74.00	990
2021-06-21	74.00	74.00	73.00	74.00	64,913
2021-06-18	74.00	74.00	73.00	74.00	0
2021-06-17	74.00	74.00	73.00	74.00	1,950
2021-06-16	74.00	74.00	73.00	74.00	130,045
2021-06-15	74.00	74.00	73.00	74.00	0
2021-06-14	74.00	74.00	73.00	74.00	149,469
2021-06-11	74.50	73.00	73.00	74.00	554,187
2021-06-10	72.00	72.00	71.00	72.00	1,265
2021-06-09	72.00	72.00	71.00	72.00	18,115
2021-06-08	71.50	71.50	70.00	71.50	56,040
2021-06-07	71.50	72.00	70.00	71.50	183,398
2021-06-04	71.50	71.50	70.00	71.50	2,569
2021-06-03	71.50	71.50	70.00	71.50	53,120
2021-06-02	71.50	71.50	70.00	71.50	6,794
2021-06-01	71.00	71.50	70.00	71.50	8,500
2021-05-28	70.50	71.00	70.00	71.00	74,993
2021-05-27	70.50	70.50	70.00	70.50	46,682
2021-05-26	72.50	72.50	70.50	70.50	105,118
2021-05-25	73.00	73.00	72.00	72.50	277,002
2021-05-24	73.00	73.00	72.00	73.00	260,894
2021-05-21	74.20	74.20	71.10	73.00	607,915
2021-05-20	74.20	74.20	73.40	74.20	86,766
2021-05-19	74.20	74.20	73.40	74.20	3,052
2021-05-18	74.20	74.00	74.00	74.00	720
2021-05-17	74.20	74.20	73.40	74.20	867,274
2021-05-14	74.20	74.20	73.40	74.20	0
2021-05-13	74.20	74.20	73.40	74.20	40,463
2021-05-12	74.20	74.20	73.40	74.20	133,096
2021-05-11	74.20	74.20	73.40	74.20	1,062,826
2021-05-10	74.20	74.20	73.40	74.20	208,242
2021-05-07	74.20	74.50	73.40	74.20	331,922
2021-05-06	73.70	74.20	73.40	74.20	165,743
2021-05-05	73.70	73.70	73.40	73.70	738,909
2021-05-04	75.00	74.50	73.60	73.70	11,900,409
2021-04-30	42.00	74.00	42.00	74.00	2,389,981
2021-04-29	44.75	45.00	41.80	41.80	836,376
2021-04-28	45.25	45.25	44.00	44.00	45,572
2021-04-27	45.50	45.50	45.25	45.25	24,708
2021-04-26	45.50	45.50	45.50	45.50	500
2021-04-23	45.00	46.00	45.00	45.50	30,264
2021-04-22	44.25	46.50	46.50	46.50	198,616
2021-04-21	44.50	44.50	43.50	44.25	144,285
2021-04-20	45.00	46.00	44.50	44.50	59,629
2021-04-19	45.00	45.00	45.00	45.00	20,800
2021-04-16	45.00	45.00	45.00	45.00	29,209
2021-04-15	46.50	46.50	45.00	45.00	6,807
2021-04-14	47.00	47.00	46.50	46.50	1,500
2021-04-13	48.00	48.00	47.00	47.00	61,576
2021-04-12	45.50	48.00	45.50	48.00	116,632
2021-04-09	44.00	44.50	44.00	44.50	61,271
2021-04-08	44.00	44.00	44.00	44.00	1,000
2021-04-07	44.00	44.00	44.00	44.00	11,839
2021-04-06	42.50	44.00	42.50	44.00	233,624
2021-04-01	42.50	42.50	42.50	42.50	67,318
2021-03-31	42.50	42.50	42.50	42.50	6,123
2021-03-30	42.50	42.50	42.50	42.50	216,474
2021-03-29	42.50	42.50	42.50	42.50	1,237
2021-03-26	41.25	42.50	41.25	42.50	91,442
2021-03-25	43.00	43.00	41.25	41.25	707,401
2021-03-24	43.00	43.00	43.00	43.00	108,949
2021-03-23	43.00	43.00	43.00	43.00	176,779
2021-03-22	43.00	43.00	43.00	43.00	38,442
2021-03-19	43.00	43.00	43.00	43.00	55,397
2021-03-18	42.50	43.50	42.50	43.00	1,045,519
2021-03-17	41.00	42.50	41.00	42.50	145,125
2021-03-16	41.00	41.00	40.75	41.00	21,792
2021-03-15	41.00	41.25	41.00	41.25	4,800
2021-03-12	41.00	41.00	41.00	41.00	7,682
2021-03-11	41.25	41.25	41.00	41.00	18,595
2021-03-10	41.25	41.25	41.25	41.25	0
2021-03-09	41.25	41.25	41.25	41.25	6,931
2021-03-08	40.75	41.25	40.75	41.25	507,767
2021-03-05	43.10	43.10	39.10	40.75	476,296
2021-03-04	43.10	43.10	43.10	43.10	11,839
2021-03-03	43.40	43.40	43.10	43.10	233,852
2021-03-02	43.40	43.00	43.00	43.40	10,200
2021-03-01	43.40	43.40	43.40	43.40	34,825
2021-02-26	45.25	45.25	43.40	43.40	101,353
2021-02-25	45.25	45.25	45.25	45.25	16,582
2021-02-24	48.00	48.00	45.25	45.25	304,268
2021-02-23	48.50	48.50	45.50	45.50	1,082,795
2021-02-22	48.50	48.50	48.50	48.50	41,225
2021-02-19	48.50	48.50	48.50	48.50	9,000
2021-02-18	48.50	48.50	48.50	48.50	22,000
2021-02-17	48.50	48.50	48.50	48.50	11,796
2021-02-16	48.00	48.50	48.00	48.50	96,982
2021-02-15	48.00	48.00	48.00	48.00	16,987
2021-02-12	48.00	48.00	48.00	48.00	9,950
2021-02-11	48.50	48.50	48.00	48.00	24,966
2021-02-10	51.50	51.50	48.50	48.50	107,230
2021-02-09	49.50	50.75	49.50	50.25	271,275
2021-02-08	44.75	49.50	44.75	49.50	338,519
2021-02-05	44.00	44.75	44.00	44.75	177,164
2021-02-04	44.50	44.00	44.00	44.50	190,643
2021-02-03	44.25	44.50	44.25	44.50	237,906
2021-02-02	44.25	44.25	44.25	44.25	10,000
2021-02-01	44.75	44.75	44.25	44.25	61,000
2021-01-29	45.50	45.50	44.00	44.75	127,622
2021-01-28	46.75	46.75	45.50	45.50	132,090
2021-01-27	47.50	47.50	47.25	47.25	27,633
2021-01-26	47.50	47.50	47.50	47.50	399,595
2021-01-25	47.00	47.50	47.00	47.50	60,000
2021-01-22	47.50	47.50	47.00	47.00	49,361
2021-01-21	47.50	47.50	47.50	47.50	119,183
2021-01-20	47.50	47.50	47.50	47.50	55,997
2021-01-19	48.00	48.00	47.50	47.50	63,198
2021-01-18	48.00	48.00	48.00	48.00	13,400
2021-01-15	49.00	50.00	48.00	48.00	72,220
2021-01-14	49.00	49.00	49.00	49.00	63,326
2021-01-13	49.00	49.00	49.00	49.00	13,828
2021-01-12	47.00	49.00	47.00	49.00	76,442
2021-01-11	45.25	47.00	43.50	47.00	103,980
2021-01-08	43.75	44.75	43.75	44.75	269,154
2021-01-07	44.25	44.25	43.75	43.75	155,468
2021-01-06	44.75	44.75	44.25	44.25	230,751
2021-01-05	45.50	45.50	44.75	44.75	6,270
2021-01-04	46.50	46.50	45.00	45.50	175,473
2020-12-31	46.50	46.50	46.50	46.50	2,818
2020-12-30	46.50	46.50	46.50	46.50	13,435
2020-12-29	46.50	46.50	46.50	46.50	5,150
2020-12-24	46.50	46.50	46.50	46.50	2,668
2020-12-23	46.50	46.50	46.50	46.50	7,000
2020-12-22	46.50	46.50	46.50	46.50	50,193
2020-12-21	48.00	48.00	46.50	46.50	93,386
2020-12-18	45.00	48.50	45.00	48.00	164,692
2020-12-17	44.50	45.00	44.50	45.00	52,619
2020-12-16	43.00	44.50	42.00	44.50	126,455
2020-12-15	43.00	43.00	43.00	43.00	5,000
2020-12-14	43.00	42.00	42.00	42.00	76,877
2020-12-11	43.50	43.50	43.00	43.00	214,953
2020-12-10	44.50	44.50	43.50	43.50	29,083
2020-12-09	41.50	44.00	44.00	44.50	386,951
2020-12-08	41.00	41.00	41.00	41.00	34,541
2020-12-07	41.00	41.00	41.00	41.00	45,910
2020-12-04	41.00	41.00	41.00	41.00	33,244
2020-12-03	41.00	41.00	41.00	41.00	448,374
2020-12-02	41.00	41.00	41.00	41.00	59,163
2020-12-01	41.00	41.00	41.00	41.00	7,849
2020-11-30	41.50	42.50	41.00	41.00	97,124
2020-11-27	40.00	40.25	40.00	40.25	59,351
2020-11-26	38.60	40.00	38.60	40.00	120,886
2020-11-25	38.60	38.60	38.60	38.60	284,680
2020-11-24	38.50	38.50	38.25	38.35	88,058
2020-11-23	38.50	38.50	38.50	38.50	55,602
2020-11-20	38.00	38.50	38.50	38.50	335,077
2020-11-19	38.00	38.00	38.00	38.00	16,109
2020-11-18	38.00	38.00	38.00	38.00	348,551
2020-11-17	38.00	38.00	38.00	38.00	2,510
2020-11-16	38.00	38.00	38.00	38.00	76,124
2020-11-13	37.00	38.00	36.00	38.00	65,000
2020-11-12	37.00	37.00	37.00	37.00	24,585
2020-11-11	37.00	37.00	37.00	37.00	95,738
2020-11-10	42.00	42.00	35.50	37.00	449,984
2020-11-09	37.00	42.50	37.00	42.00	168,763
2020-11-06	33.50	36.00	36.00	36.00	187,904
2020-11-05	32.50	33.50	32.50	33.50	169,433
2020-11-04	32.50	32.50	31.00	32.50	44,000
2020-11-03	32.50	32.50	32.50	32.50	77,428
2020-11-02	32.00	32.00	32.00	32.00	539,714
2020-10-30	32.00	32.00	32.00	32.00	138,311
2020-10-29	32.00	31.80	31.00	32.00	347,486
2020-10-28	32.50	32.50	31.50	32.00	618,202
2020-10-27	32.50	32.50	32.50	32.50	27,225
2020-10-26	32.50	32.50	32.50	32.50	138,646
2020-10-23	32.50	32.50	32.50	32.50	43,317
2020-10-22	33.00	33.00	31.00	32.50	30,882
2020-10-21	32.50	32.50	32.50	32.50	102
2020-10-20	32.50	32.50	32.50	32.50	30,292
2020-10-16	32.00	32.00	32.00	32.00	18,530
2020-10-15	32.00	32.00	32.00	32.00	24
2020-10-14	32.00	32.00	32.00	32.00	11,588
2020-10-13	32.00	32.00	32.00	32.00	65,416
2020-10-12	32.00	32.00	32.00	32.00	128,676
2020-10-09	32.00	32.00	32.00	32.00	909,583
2020-10-08	32.00	32.00	32.00	32.00	66,296
2020-10-07	32.50	32.50	32.00	32.00	154,086
2020-10-06	32.00	32.50	32.50	32.50	101,331
2020-10-05	32.00	32.50	32.50	32.50	65,000
2020-10-02	32.00	32.00	32.00	32.00	66,365
2020-10-01	32.00	32.00	32.00	32.00	1,400,034
2020-09-30	32.00	32.00	32.00	32.00	4,369
2020-09-29	31.50	32.00	31.50	32.00	55,530
2020-09-28	31.50	31.50	31.50	31.50	6,550
2020-09-25	31.50	31.50	31.50	31.50	695,000
2020-09-24	31.50	31.50	31.50	31.50	81,285
2020-09-23	31.50	31.50	31.50	31.50	3,458
2020-09-22	32.00	32.00	31.50	31.50	628,528
2020-09-21	32.50	32.50	31.50	32.00	34,567
2020-09-18	32.50	32.50	32.50	32.50	35,824
2020-09-17	32.50	32.50	32.00	32.50	62,444
2020-09-16	33.50	33.50	32.50	32.50	409,298
2020-09-15	33.50	33.50	33.50	33.50	45,104
2020-09-14	33.50	33.50	33.50	33.50	304,644
2020-09-11	33.50	33.50	33.50	33.50	2,500
2020-09-10	33.50	33.50	33.50	33.50	7,099
2020-09-09	33.50	33.50	33.50	33.50	114,857
2020-09-08	33.00	33.50	33.00	33.50	87,142
2020-09-07	32.50	33.00	32.00	33.00	19,064
2020-09-04	32.50	33.00	32.50	33.00	23,867
2020-09-03	32.50	33.00	32.50	32.50	279,470
2020-09-02	32.50	32.50	32.50	32.50	26,680
2020-09-01	32.60	32.70	32.50	32.50	174,844
2020-08-28	32.60	32.60	32.60	32.60	163,603
2020-08-27	32.60	32.60	32.60	32.60	372,421
2020-08-26	36.00	37.00	32.50	32.60	974,429
2020-08-25	38.00	38.00	36.00	36.00	2,122,322
2020-08-24	38.00	38.00	38.00	38.00	102,584
2020-08-21	38.00	38.00	38.00	38.00	2,022
2020-08-20	38.00	38.10	38.10	38.00	18,199
2020-08-19	38.00	38.00	37.50	38.00	118,066
2020-08-18	38.00	38.00	38.00	38.00	11,452
2020-08-17	38.00	38.00	38.00	38.00	34,908
2020-08-14	38.00	38.00	37.00	38.00	126,000
2020-08-13	38.00	38.10	38.10	38.00	20,000
2020-08-12	38.00	38.00	38.00	38.00	48,431
2020-08-11	39.50	40.00	40.00	38.00	89,699
2020-08-10	39.50	39.50	39.50	39.50	30,443
2020-08-07	40.00	40.00	39.00	39.50	100,560
2020-08-06	40.00	40.20	40.20	40.00	9,771
2020-08-05	40.00	40.00	40.00	40.00	116,087
2020-08-04	36.00	40.00	36.00	40.00	345,669
2020-08-03	36.00	36.00	36.00	36.00	101,396
2020-07-31	36.00	36.00	36.00	36.00	114,764
2020-07-30	36.00	36.00	35.00	36.00	37,133
2020-07-29	36.00	36.00	36.00	36.00	0
2020-07-28	36.00	36.00	36.00	36.00	6,355
2020-07-27	36.00	36.00	35.00	36.00	323,904
2020-07-24	36.00	36.00	36.00	36.00	63,955
2020-07-23	36.00	36.00	35.00	36.00	33,479
2020-07-22	36.00	36.00	36.00	36.00	39,472
2020-07-21	36.00	36.00	36.00	36.00	149,575
2020-07-20	36.00	36.00	36.00	36.00	138,132
2020-07-17	36.00	36.00	36.00	36.00	133,000
2020-07-16	36.00	36.00	36.00	36.00	16,302
2020-07-15	36.00	36.00	36.00	36.00	28,463
2020-07-14	36.00	36.00	36.00	36.00	4,000
2020-07-13	36.00	36.00	35.00	36.00	164,291
2020-07-10	36.00	36.00	36.00	36.00	144,890
2020-07-09	36.00	36.00	36.00	36.00	628,590
2020-07-08	36.00	36.00	36.00	36.00	68,018
2020-07-07	36.00	36.00	36.00	36.00	19,416
2020-07-06	36.00	36.00	36.00	36.00	63,976
2020-07-03	36.00	36.00	36.00	36.00	65,747
2020-07-02	36.50	36.50	36.00	36.00	74,819
2020-07-01	36.50	36.50	36.50	36.50	13,086
2020-06-30	36.50	36.50	36.50	36.50	45,875
2020-06-29	37.50	37.50	36.50	37.50	111,744
2020-06-26	37.50	37.50	37.50	37.50	3,500
2020-06-25	37.50	37.50	37.50	37.50	41,092
2020-06-24	36.50	37.50	36.50	36.50	47,079
2020-06-23	37.50	37.50	36.50	36.50	32,198
2020-06-22	37.50	37.50	37.50	37.50	40,076
2020-06-19	36.50	37.50	36.50	37.50	15,053
2020-06-18	36.50	36.50	36.50	36.50	23,075
2020-06-17	36.00	36.50	36.00	36.00	19,184
2020-06-16	35.50	35.50	35.50	36.00	5,251,632
2020-06-15	35.50	35.50	35.50	35.50	115,290
2020-06-12	35.50	35.50	35.50	35.50	62,497
2020-06-11	35.50	35.50	35.50	35.50	145,218
2020-06-10	35.50	35.50	35.50	35.50	150,592
2020-06-09	35.50	35.50	35.50	35.50	231,434
2020-06-08	36.00	36.00	35.50	35.50	579,918
2020-06-05	36.50	36.50	36.00	36.00	841,320
2020-06-04	37.25	37.25	36.50	36.50	401,669
2020-06-03	38.25	38.50	37.25	37.25	239,175
2020-06-02	39.00	39.00	38.25	38.25	290,847
2020-06-01	38.50	39.50	38.50	39.00	289,036
2020-05-29	38.50	38.50	38.50	38.50	306,056
2020-05-28	36.00	38.50	36.00	38.50	338,272
2020-05-27	36.00	36.00	36.00	36.00	65,878
2020-05-26	36.00	36.00	36.00	36.00	134,141
2020-05-22	37.50	37.80	36.50	36.00	524,338
2020-05-21	36.00	36.00	36.00	36.00	128,297
2020-05-20	36.00	36.00	36.00	36.00	250,724
2020-05-19	36.00	36.00	36.00	36.00	144,203
2020-05-18	36.00	36.00	35.50	36.00	376,653
2020-05-15	35.50	36.00	35.50	36.00	42,334
2020-05-14	38.00	38.50	35.50	35.50	1,554,224
2020-05-13	36.50	38.50	36.00	38.00	227,372
2020-05-12	33.10	37.50	37.50	36.50	439,142
2020-05-11	33.50	33.50	32.75	33.10	392,695
2020-05-07	34.00	34.00	33.50	33.50	262,382
2020-05-06	30.00	34.50	32.00	34.00	863,661
2020-05-05	26.00	30.00	26.00	30.00	4,630,160
2020-05-04	25.50	26.00	23.75	25.50	2,851,652
2020-05-01	26.50	26.50	25.50	25.50	92,594
2020-04-30	28.00	28.00	27.00	28.00	75,063
2020-04-29	31.50	31.75	26.00	28.00	995,037
2020-04-28	22.75	27.50	24.20	21.50	1,788,451
2020-04-27	21.75	21.75	21.25	21.50	532,997
2020-04-24	21.00	21.70	21.70	21.75	283,152
2020-04-23	21.00	20.90	20.90	21.00	91,377
2020-04-22	22.25	22.25	20.75	22.25	736,154
2020-04-21	20.50	22.10	22.10	22.25	1,892,895
2020-04-20	19.00	21.00	18.75	20.50	1,498,421
2020-04-17	18.50	18.50	18.50	18.50	115,425
2020-04-16	19.00	19.00	18.50	18.50	15,451
2020-04-15	20.50	20.50	19.00	19.00	1,324,957
2020-04-14	20.75	20.75	20.50	20.75	77,100
2020-04-09	21.50	21.25	20.50	20.75	164,517
2020-04-08	21.80	21.80	21.00	21.50	1,403,118
2020-04-07	17.50	17.50	17.50	17.50	260,716
2020-04-06	17.50	17.50	17.00	17.50	33,565
2020-04-03	18.50	18.50	18.50	18.50	930
2020-04-03	18.50	19.00	17.50	17.50	34,849
2020-04-02	17.50	18.50	18.50	18.50	199,138
2020-04-02	17.50	18.50	17.50	17.50	146,638
2020-04-01	16.50	17.50	17.50	17.50	128,509
2020-04-01	16.50	17.50	16.50	16.50	125,409
2020-03-31	16.50	16.50	16.50	16.50	221,829
2020-03-30	16.50	16.50	16.50	16.50	107,122
2020-03-27	17.00	17.00	16.50	17.00	321,478
2020-03-26	14.50	17.50	14.50	14.50	738,860
2020-03-25	14.70	14.70	14.00	14.50	166,830
2020-03-24	14.50	14.50	14.50	14.50	18,112
2020-03-23	15.00	15.00	14.50	15.00	41,698
2020-03-20	15.50	15.50	15.50	15.50	120,286
2020-03-19	15.50	15.50	15.50	15.50	135,351
2020-03-18	16.50	16.50	16.50	16.50	81,604
2020-03-17	19.00	19.00	15.50	19.00	894,943
2020-03-16	23.50	23.50	19.50	23.50	492,190
2020-03-13	24.50	24.10	23.50	24.50	374,048
2020-03-12	24.50	24.50	24.50	24.50	275,031
2020-03-11	27.25	27.25	24.50	27.25	521,085
2020-03-10	29.00	29.00	26.50	28.50	303,396
2020-03-09	31.00	31.00	28.50	31.50	190,735
2020-03-06	32.50	32.50	31.50	31.50	458,179
2020-03-05	33.00	35.00	32.50	33.00	788,792
2020-03-04	32.00	34.00	28.50	47.00	29,152,389
2020-03-03	51.00	52.00	46.50	50.50	375,610
2020-03-02	46.00	50.00	46.20	46.00	464,421
2020-02-28	46.50	46.50	44.00	46.50	248,840
2020-02-27	48.50	48.50	46.50	48.50	187,622
2020-02-26	48.50	48.50	46.00	48.50	91,978
2020-02-25	49.00	49.00	48.50	49.00	45,680
2020-02-24	51.50	53.20	49.00	51.50	454,603
2020-02-21	48.00	53.00	48.00	51.50	842,649
2020-02-20	40.50	48.00	40.50	48.00	1,209,682
2020-02-19	40.00	40.00	40.00	40.00	76,784
2020-02-18	41.50	41.50	39.00	40.00	201,007
2020-02-17	42.00	42.00	41.50	41.50	37,563
2020-02-14	42.00	42.00	42.00	42.00	135,125
2020-02-13	41.00	42.00	41.00	42.00	316,276
2020-02-12	41.00	41.00	41.00	41.00	4,710
2020-02-11	42.50	42.50	41.00	41.00	56,819
2020-02-10	42.50	42.50	42.50	42.50	16,869
2020-02-07	42.50	42.50	42.50	42.50	94,289
2020-02-06	42.00	42.50	42.50	42.50	73,861
2020-02-05	42.00	42.00	42.00	42.00	122,080
2020-02-04	42.50	42.50	42.00	42.00	84,182
2020-02-03	42.50	42.50	42.00	42.50	72,297
2020-01-31	44.00	44.00	42.50	44.00	194,331
2020-01-30	45.00	45.00	44.00	44.00	306,904
2020-01-29	45.00	45.00	45.00	45.00	206
2020-01-28	45.50	45.50	44.50	45.00	112,745
2020-01-27	45.50	45.50	45.50	45.50	27,235
2020-01-24	45.00	45.50	45.00	45.50	117,520
2020-01-23	47.00	45.00	45.00	45.00	410,488
2020-01-22	46.50	48.00	46.50	47.00	247,474
2020-01-21	42.50	47.50	42.50	46.50	613,178
2020-01-20	42.50	42.50	42.50	42.50	597,432
2020-01-17	41.50	42.50	41.50	42.50	749,786
2020-01-16	42.50	42.50	41.50	41.50	130,126
2020-01-15	42.50	42.50	42.00	42.50	89,595
2020-01-14	43.50	43.50	42.50	42.50	67,568
2020-01-13	43.50	43.50	43.50	43.50	110,665
2020-01-10	43.50	43.50	43.50	43.50	568,968
2020-01-09	43.00	43.50	43.00	43.50	449,270
2020-01-08	44.00	44.00	43.00	43.00	152,645
2020-01-07	45.50	45.50	44.00	44.00	352,846
2020-01-06	46.00	44.50	44.50	46.00	325,905
2020-01-03	46.00	46.00	46.00	46.00	135,776
2020-01-02	48.00	45.80	45.80	46.00	328,324
2019-12-31	48.00	48.00	48.00	48.00	99,783
2019-12-30	48.00	48.00	48.00	48.00	53,448
2019-12-27	48.00	48.00	46.00	48.00	55,983
2019-12-24	48.00	48.00	48.00	48.00	164,618
2019-12-23	48.00	48.00	46.00	48.00	105,365
2019-12-20	49.00	49.00	48.00	48.00	87,231
2019-12-19	50.50	50.50	49.00	49.00	315,751
2019-12-18	50.50	50.50	50.00	50.50	45,074
2019-12-17	51.50	51.50	50.50	50.50	89,577
2019-12-16	51.50	51.50	51.50	51.50	117,915
2019-12-13	50.00	51.50	50.00	51.50	392,485
2019-12-12	51.00	51.00	50.00	50.00	70,509
2019-12-11	51.00	51.00	51.00	51.00	79,282
2019-12-10	50.00	52.00	52.00	51.00	182,036
2019-12-09	50.00	50.00	48.00	50.00	132,721
2019-12-06	50.00	50.00	50.00	50.00	0
2019-12-05	50.00	50.00	50.00	50.00	1,040
2019-12-04	50.00	50.00	50.00	50.00	11,377
2019-12-03	50.00	50.00	50.00	50.00	142,290
2019-12-02	50.00	50.00	50.00	50.00	73,095
2019-11-29	50.00	50.00	50.00	50.00	9,724
2019-11-28	49.00	50.00	48.00	50.00	17,320
2019-11-27	49.00	49.90	49.90	49.00	108,042
2019-11-26	49.00	49.00	49.00	49.00	60,431
2019-11-25	49.00	49.00	49.00	49.00	19,867
2019-11-22	48.00	49.00	48.00	49.00	152,765
2019-11-21	48.50	48.50	48.00	48.00	78,773
2019-11-20	50.50	51.00	48.50	48.50	214,002
2019-11-19	51.50	51.50	50.50	50.50	64,597
2019-11-18	53.00	53.00	51.50	51.50	326,978
2019-11-15	53.00	53.00	52.50	53.00	197,781
2019-11-14	53.00	53.00	53.00	53.00	49,244
2019-11-13	53.00	53.00	53.00	53.00	157,732
2019-11-12	53.00	53.00	53.00	53.00	52,720
2019-11-11	53.00	52.20	52.20	53.00	72,847
2019-11-08	53.00	53.00	52.00	53.00	57,497
2019-11-07	53.00	53.00	53.00	53.00	41,330
2019-11-06	53.00	53.00	53.00	53.00	112,223
2019-11-05	53.50	53.50	52.00	53.00	33,786
2019-11-04	53.00	53.50	52.50	53.50	223,259
2019-11-01	51.50	53.50	51.50	52.50	308,715
2019-10-31	58.00	58.00	49.00	51.50	1,210,790
2019-10-30	59.00	60.50	58.00	59.00	401,496
2019-10-29	58.00	60.50	58.00	58.00	158,853
2019-10-28	59.00	59.00	58.00	58.00	87,792
2019-10-25	58.00	59.00	57.40	59.00	221,792
2019-10-24	58.50	58.50	58.00	58.00	33,352
2019-10-23	58.50	61.00	58.50	58.50	211,114
2019-10-22	61.50	61.50	57.00	58.50	542,234
2019-10-21	61.50	62.50	61.50	61.50	215,114
2019-10-18	59.50	61.60	61.60	61.50	448,794
2019-10-17	59.50	59.50	59.50	59.50	102,542
2019-10-16	60.50	60.50	59.50	59.50	228,163
2019-10-15	58.50	60.50	58.50	58.50	261,432
2019-10-14	56.50	55.40	55.40	58.50	51,508
2019-10-11	57.00	57.20	56.50	56.50	48,952
2019-10-10	58.00	58.00	57.00	58.00	78,333
2019-10-09	58.00	58.00	58.00	58.00	60,346
2019-10-08	61.00	61.00	54.00	58.00	444,008
2019-10-07	51.50	60.50	51.50	60.50	580,372
2019-10-04	50.00	51.50	50.00	51.50	193,217
2019-10-03	50.00	50.00	50.00	50.00	47,069
2019-10-02	51.50	51.50	49.50	50.00	292,932
2019-10-01	53.00	53.00	51.50	51.50	111,553
2019-09-30	54.50	54.50	53.00	53.00	22,579
2019-09-27	48.00	56.00	48.00	54.50	472,222
2019-09-26	48.00	49.90	48.00	48.00	276,366
2019-09-25	51.50	51.50	48.00	48.00	146,581
2019-09-24	52.00	52.00	51.50	51.50	55,235
2019-09-23	52.50	52.50	50.00	52.00	214,532
2019-09-20	53.50	53.50	51.50	51.50	73,935
2019-09-19	53.50	53.50	53.50	53.50	92,999
2019-09-18	54.00	54.00	53.50	53.50	38,918
2019-09-17	53.50	54.00	53.50	54.00	241,429
2019-09-16	54.00	54.50	53.50	53.50	136,882
2019-09-13	49.00	54.50	47.00	54.50	1,016,026
2019-09-12	50.00	50.50	49.00	49.00	92,513
2019-09-11	48.50	53.00	48.50	50.50	371,902
2019-09-10	44.00	48.50	42.00	48.50	514,056
2019-09-09	44.50	44.50	44.00	44.00	52,712
2019-09-06	44.00	44.50	44.00	44.50	113,047
2019-09-05	45.00	45.00	43.50	44.00	197,708
2019-09-04	45.00	45.00	45.00	45.00	555
2019-09-03	43.00	45.50	43.00	45.00	183,351
2019-09-02	47.50	47.50	43.00	43.00	250,630
2019-08-30	48.50	48.50	47.50	48.50	138,663
2019-08-29	49.00	50.50	47.50	49.00	238,521
2019-08-28	51.40	53.50	46.00	49.00	670,851
2019-08-27	51.00	51.00	51.00	51.00	236,639
2019-08-23	52.50	52.50	51.00	52.50	168,062
2019-08-22	55.00	55.00	52.50	52.50	193,010
2019-08-21	56.00	56.00	55.00	55.00	88,579
2019-08-20	56.50	56.50	56.00	56.00	58,969
2019-08-19	57.50	57.50	56.50	56.50	88,319
2019-08-16	58.00	58.00	58.00	57.50	108,772
2019-08-15	54.50	59.00	54.50	58.00	415,399
2019-08-14	57.50	57.50	54.50	54.50	106,505
2019-08-13	60.00	60.00	57.50	57.50	466,223
2019-08-12	49.50	63.00	50.00	61.00	759,993
2019-08-09	48.50	49.50	48.50	49.50	136,480
2019-08-08	50.50	49.40	49.40	48.50	686,531
2019-08-07	49.50	51.60	51.60	50.50	549,034
2019-08-06	52.50	52.50	47.00	49.50	1,236,162
2019-08-05	53.00	53.50	52.50	52.50	204,764
2019-08-02	55.50	55.50	51.50	53.00	586,117
2019-08-01	54.00	56.50	54.00	55.50	297,734
2019-07-31	54.00	57.00	54.00	54.00	1,209,772
2019-07-30	50.00	54.00	50.00	54.00	1,190,479
2019-07-29	44.00	53.00	44.00	50.00	2,957,278
2019-07-26	41.25	42.00	41.25	41.50	309,098
2019-07-25	40.50	41.25	40.50	41.25	557,385
2019-07-24	40.50	41.25	40.50	40.50	811,583
2019-07-23	41.50	41.50	40.50	40.50	921,996
2019-07-22	41.00	41.50	40.75	41.50	1,431,657
2019-07-19	39.50	41.25	39.50	41.00	820,249
2019-07-18	39.00	39.50	39.00	39.50	686,148
2019-07-17	39.00	39.50	38.75	39.00	2,171,032
2019-07-16	37.50	39.00	37.40	39.00	677,099
2019-07-15	38.25	38.30	37.50	37.50	981,440
2019-07-12	34.00	38.00	36.60	38.25	2,072,341
2019-07-11	34.00	34.00	34.00	34.00	120,154
2019-07-10	33.75	34.25	33.75	34.00	140,788
2019-07-09	35.00	35.00	33.75	33.75	360,797
2019-07-08	35.50	35.50	34.50	34.50	327,601
2019-07-05	32.25	35.50	32.25	35.50	448,507
2019-07-04	31.50	32.25	31.50	32.25	689,493
2019-07-03	34.00	33.70	31.25	31.50	1,251,536
2019-07-02	35.25	35.75	33.50	34.00	1,341,759
2019-07-01	30.00	35.75	30.00	35.25	7,673,709
2019-06-28	30.00	30.00	30.00	30.00	956,292
2019-06-27	29.50	30.00	29.50	30.00	646,564
2019-06-26	29.50	29.50	29.50	29.50	1,614,936
2019-06-25	29.50	30.00	29.50	29.50	98,948
2019-06-24	29.25	29.50	29.25	29.50	765,319
2019-06-21	29.25	29.25	29.25	29.25	34,310
2019-06-20	29.25	29.25	29.25	29.25	99,523
2019-06-19	29.50	29.50	29.25	29.25	502,433
2019-06-18	29.60	29.60	29.25	29.50	154,011
2019-06-17	29.85	29.85	29.60	29.60	1,061,767
2019-06-14	29.50	29.85	29.25	29.85	328,241
2019-06-13	29.50	30.50	29.50	29.50	386,568
2019-06-12	28.50	29.50	28.50	29.50	460,503
2019-06-11	28.75	28.75	28.25	28.50	261,435
2019-06-10	29.00	29.00	28.75	28.75	104,723
2019-06-07	29.00	29.00	29.00	29.00	55,479
2019-06-06	29.00	29.00	29.00	29.00	113,211
2019-06-05	28.75	29.00	28.75	29.00	168,553
2019-06-04	29.25	29.25	28.75	28.75	143,947
2019-06-03	29.25	29.25	29.25	29.25	161,228
2019-05-31	29.50	29.50	29.25	29.50	141,223
2019-05-30	29.75	29.75	29.50	29.50	661,277
2019-05-29	30.50	30.50	29.75	29.75	191,968
2019-05-28	29.75	29.75	29.75	29.75	76,375
2019-05-24	29.50	29.75	29.50	29.75	584,194
2019-05-23	29.55	29.55	29.10	29.50	644,833
2019-05-22	30.00	30.00	29.30	29.55	218,301
2019-05-21	30.50	30.50	30.00	30.00	77,934
2019-05-20	30.75	30.75	30.50	30.50	375,524
2019-05-17	30.75	31.00	31.00	30.75	621,112
2019-05-16	30.75	30.75	30.75	30.75	42,421
2019-05-15	30.50	30.50	30.50	30.75	651,606
2019-05-14	29.25	30.50	29.25	30.50	837,202
2019-05-13	29.75	29.75	29.25	29.25	121,127
2019-05-10	29.50	29.75	29.50	29.75	159,461
2019-05-09	29.75	30.00	30.00	29.50	168,447
2019-05-08	31.00	30.25	29.75	29.75	659,962
2019-05-07	30.75	31.00	30.50	31.00	470,110

Share	Price	Change
Angle (AGL)	17.75	0%
Ondine Biomed (OBI)	6.60	0%
Fletcher King (FLK)	44.50	0%
Ceps (CEPS)	21.50	0%
Helix Exploration (HEX)	15.50	0%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	0%
Indus Gas (INDI)	8.85	0%
Seeen (SEEN)	3.75	0%
Electric Guitar (ELEG)	1.80	0%
Gfinity (GFIN)	0.03	0%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	0
Baron Oil (BOIL)	0.0714	0
Tower Resources (TRP)	0.0215	0
Supply@me Cap (SYME)	0.026	0
Red Rock Resources (RRR)	0.0525	0