RMDL.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-07-22	90.00	90.00	88.00	90.00	88,929
2021-07-21	90.00	90.00	88.00	90.00	69,690
2021-07-20	90.00	90.00	88.00	90.00	77,216
2021-07-19	90.00	90.00	88.00	90.00	0
2021-07-16	90.00	90.00	88.00	90.00	433,082
2021-07-15	90.00	90.00	88.00	90.00	64,467
2021-07-14	89.00	91.00	89.00	90.00	55,006
2021-07-13	90.00	90.00	88.00	90.00	10,209
2021-07-12	90.00	90.00	88.00	90.00	0
2021-07-09	90.00	91.00	91.00	90.00	58,824
2021-07-08	90.00	90.00	88.00	90.00	9,389
2021-07-07	90.00	90.00	88.00	90.00	39,131
2021-07-06	90.00	90.00	88.00	90.00	75,188
2021-07-05	90.00	90.00	88.00	90.00	205,383
2021-07-02	90.00	90.00	88.00	90.00	87,110
2021-07-01	90.00	90.00	88.00	90.00	6,799
2021-06-30	90.00	92.00	92.00	90.00	70,736
2021-06-29	90.00	92.00	92.00	90.00	160,788
2021-06-28	90.00	92.00	92.00	90.00	65,820
2021-06-25	90.00	90.00	88.00	90.00	28,188
2021-06-24	90.00	90.00	88.00	90.00	9,618
2021-06-23	90.00	90.00	88.00	90.00	46,363
2021-06-22	90.00	90.00	88.00	90.00	106,686
2021-06-21	90.00	90.00	88.00	90.00	55,479
2021-06-18	90.00	91.00	91.00	91.00	26,990
2021-06-17	90.00	91.00	91.00	90.00	14,028
2021-06-16	90.00	90.00	88.00	90.00	90,480
2021-06-15	90.00	90.00	88.00	90.00	80,468
2021-06-14	90.00	90.00	88.00	90.00	32,482
2021-06-11	90.00	90.00	88.00	90.00	14,100
2021-06-10	90.00	92.00	92.00	92.00	3,026
2021-06-09	90.00	90.00	88.00	90.00	132
2021-06-08	90.00	90.00	88.00	90.00	37,401
2021-06-07	90.00	90.00	88.00	90.00	80,496
2021-06-04	90.00	92.00	92.00	90.00	8,665
2021-06-03	90.00	90.00	88.00	90.00	10,121
2021-06-02	91.00	91.00	89.00	91.00	23,619
2021-06-01	91.00	91.00	89.00	91.00	123,648
2021-05-31	91.00	91.00	91.00	91.00	0
2021-05-28	91.00	91.00	89.00	91.00	15,549
2021-05-27	91.00	91.00	89.00	91.00	75,218
2021-05-26	91.00	93.00	93.00	91.00	12,890
2021-05-25	91.00	91.00	89.00	91.00	19,645
2021-05-24	91.00	91.00	89.00	91.00	22,740
2021-05-21	91.00	91.00	89.00	91.00	76,077
2021-05-20	91.00	91.00	89.00	91.00	26,155
2021-05-19	91.00	91.00	89.00	91.00	31,900
2021-05-18	91.00	91.00	89.00	91.00	34,538
2021-05-17	91.00	91.00	89.00	91.00	28,222
2021-05-14	91.00	91.00	89.00	91.00	38,223
2021-05-13	91.00	91.00	89.00	91.00	19,835
2021-05-12	91.00	91.00	89.00	91.00	1,511
2021-05-11	91.00	91.00	89.00	91.00	7,050
2021-05-10	91.00	91.00	89.00	91.00	43,292
2021-05-07	91.00	91.00	89.00	91.00	16,752
2021-05-06	91.00	91.00	89.00	91.00	55,340
2021-05-05	91.00	91.00	89.00	91.00	50,964
2021-05-04	91.00	91.00	89.00	91.00	16,169
2021-05-03	91.00	91.00	91.00	91.00	0
2021-04-30	91.00	91.00	89.00	91.00	78,002
2021-04-29	90.50	91.00	89.00	91.00	41,837
2021-04-28	89.50	90.00	89.00	90.00	32,830
2021-04-27	88.00	89.50	86.00	89.50	134,986
2021-04-26	88.00	90.00	90.00	88.00	61,242
2021-04-23	88.00	88.00	86.00	88.00	24,877
2021-04-22	88.00	88.00	86.00	88.00	14,147
2021-04-21	88.00	88.00	86.00	88.00	18,384
2021-04-20	88.00	88.00	86.00	88.00	145,286
2021-04-19	88.00	88.00	86.00	88.00	239,903
2021-04-16	88.00	88.00	86.00	88.00	40,248
2021-04-15	86.00	88.00	85.00	88.00	80,570
2021-04-14	86.00	86.50	84.50	86.50	400,000
2021-04-13	86.00	86.25	84.50	86.00	97,418
2021-04-12	86.00	86.25	84.50	86.25	385,228
2021-04-09	87.00	87.00	85.00	86.25	89,952
2021-04-08	87.00	87.25	85.00	87.00	42,215
2021-04-07	87.00	87.25	85.50	87.25	24,577
2021-04-06	87.00	87.25	85.50	87.25	17,900
2021-04-05	87.25	87.25	87.25	87.25	0
2021-04-02	87.25	87.25	87.25	87.25	0
2021-04-01	87.00	87.25	85.50	87.25	21,538
2021-03-31	87.00	87.25	85.00	87.25	166,096
2021-03-30	87.00	87.00	85.00	87.00	27,608
2021-03-29	87.00	87.00	85.00	87.00	18,509
2021-03-26	87.00	85.50	85.50	85.50	2,557
2021-03-25	87.00	87.00	85.00	86.75	25,405
2021-03-24	87.00	87.00	85.00	86.75	37,034
2021-03-23	87.00	87.00	85.00	86.75	30,419
2021-03-22	87.00	87.00	85.00	86.75	63,363
2021-03-19	87.00	87.00	85.00	86.75	6,802
2021-03-18	87.00	87.00	87.00	86.75	181,701
2021-03-17	87.00	87.00	85.00	86.75	75,380
2021-03-16	87.00	87.00	85.00	86.75	8,786
2021-03-15	87.00	85.50	85.50	86.75	21,213
2021-03-12	87.00	87.00	85.00	86.75	356,000
2021-03-11	87.00	87.00	85.00	86.75	476,958
2021-03-10	87.00	87.00	85.00	86.75	7,317
2021-03-09	87.00	87.00	85.00	86.75	1,176
2021-03-08	87.00	87.00	85.00	86.75	12,655
2021-03-05	87.00	87.00	85.00	86.75	1,500
2021-03-04	87.00	87.00	85.00	86.25	4,923
2021-03-03	88.00	88.00	86.00	87.25	28,915
2021-03-02	88.00	88.00	86.00	87.25	2,767
2021-03-01	88.00	88.00	86.00	87.25	143,928
2021-02-26	88.00	88.00	86.00	87.25	2,956
2021-02-25	86.00	86.50	86.00	86.50	21,125
2021-02-24	88.00	88.50	87.00	88.50	80,834
2021-02-23	88.00	88.50	87.00	88.50	77,285
2021-02-22	88.00	89.00	88.00	88.50	39,411
2021-02-19	88.00	89.00	88.00	89.00	51,500
2021-02-18	86.00	86.00	86.00	89.00	39,142
2021-02-17	88.00	89.00	88.00	89.00	129,379
2021-02-16	89.00	89.50	88.00	89.00	33,080
2021-02-15	89.00	88.00	88.00	89.50	26,079
2021-02-12	89.50	89.50	88.00	89.50	23,711
2021-02-11	89.50	89.50	88.00	89.50	47,240
2021-02-10	89.50	89.50	88.00	89.00	5,524
2021-02-09	89.50	89.50	88.00	89.00	11,096
2021-02-08	89.50	89.50	88.00	89.00	8,036
2021-02-05	89.50	89.50	88.00	89.00	67,086
2021-02-04	86.00	89.50	86.00	89.00	65,020
2021-02-03	89.50	89.50	88.00	89.50	177,250
2021-02-02	89.50	91.00	91.00	89.50	50,030
2021-02-01	89.50	89.50	88.00	89.50	56,266
2021-01-29	89.50	89.50	88.00	89.50	46,627
2021-01-28	89.50	88.00	88.00	89.50	214,306
2021-01-27	89.50	89.50	88.00	89.50	26,735
2021-01-26	89.00	89.00	87.00	88.50	19,597
2021-01-25	89.00	89.00	89.00	88.50	120
2021-01-22	89.00	89.00	87.00	88.50	26,927
2021-01-21	88.50	88.50	87.00	88.50	145,845
2021-01-20	88.50	88.50	87.00	88.50	1,689
2021-01-19	88.50	88.50	87.00	88.50	1,565
2021-01-18	88.50	88.50	87.00	88.50	5,800
2021-01-15	87.00	87.50	87.50	87.50	51,288
2021-01-14	87.00	87.50	86.00	87.50	39,086
2021-01-13	87.00	87.50	86.00	87.50	110,111
2021-01-12	87.00	87.50	86.00	87.50	8,126
2021-01-11	86.50	86.50	86.50	86.50	17,311
2021-01-08	86.50	87.00	86.00	87.00	49,946
2021-01-07	86.50	87.00	86.00	87.00	17,251
2021-01-06	86.50	87.00	86.00	87.00	87,376
2021-01-05	87.00	87.00	86.00	87.00	14,000
2021-01-04	86.50	89.00	89.00	89.00	183,467
2021-01-01	87.00	87.00	87.00	87.00	0
2020-12-31	86.50	87.00	86.00	87.00	12,572
2020-12-30	83.50	85.50	83.50	85.50	834,031
2020-12-29	83.00	85.00	84.00	84.25	10,598
2020-12-28	83.00	83.00	83.00	83.00	0
2020-12-25	83.00	83.00	83.00	83.00	0
2020-12-24	80.50	83.00	80.50	83.00	16,017
2020-12-23	80.50	81.75	80.00	81.75	7,850
2020-12-22	80.50	81.00	80.00	81.00	9,619
2020-12-21	80.50	81.00	80.00	81.00	32,554
2020-12-18	80.50	81.00	79.50	81.00	0
2020-12-17	80.50	80.75	79.00	80.75	2,570,178
2020-12-16	80.50	80.50	79.00	80.50	134,356
2020-12-15	80.50	80.50	80.50	80.50	87,895
2020-12-14	80.50	80.50	79.00	80.50	12,788
2020-12-11	80.50	80.50	79.00	80.50	144,309
2020-12-10	80.50	80.50	79.00	80.50	26,470
2020-12-09	80.50	80.50	79.00	80.50	13,278
2020-12-08	80.50	80.50	79.00	80.50	12,710
2020-12-07	80.50	80.50	79.00	80.50	38,189
2020-12-04	80.50	80.50	79.00	80.50	16,831
2020-12-03	80.50	80.50	79.00	80.50	52,722
2020-12-02	80.50	80.50	79.00	80.50	17,376
2020-12-01	80.50	80.50	79.00	80.50	143,972
2020-11-30	80.50	80.50	79.00	80.50	19,935
2020-11-27	80.50	80.50	79.00	80.50	33,658
2020-11-26	80.50	80.50	79.00	80.50	38,599
2020-11-25	80.50	79.50	79.50	79.50	18,314
2020-11-24	80.50	80.50	79.00	80.50	43,170
2020-11-23	80.50	80.50	79.00	80.50	202,672
2020-11-20	80.50	80.50	79.00	80.50	9,180
2020-11-19	80.50	80.50	79.00	80.50	1,000
2020-11-18	80.50	80.50	79.00	80.50	25,487
2020-11-17	80.50	79.00	79.00	79.00	86,630
2020-11-16	80.50	80.00	80.00	80.00	95,382
2020-11-13	80.50	80.50	79.00	80.50	75,072
2020-11-12	80.50	80.50	79.00	80.50	54,605
2020-11-11	80.50	80.50	79.00	80.50	89,335
2020-11-10	80.50	80.50	79.00	80.50	79,338
2020-11-09	80.50	80.50	79.00	80.50	13,714
2020-11-06	80.50	80.50	79.00	80.50	29,903
2020-11-05	80.50	80.50	79.00	80.50	0
2020-11-04	80.50	80.50	79.00	80.50	25,915
2020-11-03	80.50	80.50	79.00	80.25	17,133
2020-11-02	80.50	80.50	79.00	80.50	4,277
2020-10-30	80.50	80.50	79.00	80.50	0
2020-10-29	80.50	80.50	79.00	80.50	102
2020-10-28	80.50	80.50	79.00	80.50	22,954
2020-10-27	80.50	80.50	79.00	80.50	41,017
2020-10-26	80.50	80.50	79.00	80.50	815
2020-10-23	80.50	80.50	79.00	80.50	1,988
2020-10-22	80.50	80.50	79.00	80.50	780
2020-10-21	80.50	80.50	79.00	80.50	5,011
2020-10-20	80.50	80.50	79.00	80.50	137,921
2020-10-16	80.50	80.50	79.00	80.50	10,074
2020-10-15	80.50	80.50	79.00	80.00	44,622
2020-10-14	80.50	80.50	79.00	80.50	1,294
2020-10-13	80.50	79.00	79.00	80.50	119,438
2020-10-12	80.50	80.50	79.00	80.50	4,386
2020-10-09	80.50	80.50	79.00	80.50	54,678
2020-10-08	80.50	80.50	79.00	80.50	0
2020-10-07	80.50	80.50	79.00	80.50	18,748
2020-10-06	81.00	81.00	79.00	80.50	9,214
2020-10-05	81.00	81.00	79.00	81.00	26,362
2020-10-02	81.00	81.00	79.00	81.00	330,242
2020-10-01	81.00	81.00	79.00	81.00	29,691
2020-09-30	81.00	81.00	79.00	81.00	14,980
2020-09-29	80.00	81.00	78.00	81.00	116,274
2020-09-28	80.00	80.00	78.00	80.00	14,472
2020-09-25	80.00	80.00	78.00	80.00	28,512
2020-09-24	80.00	80.00	78.00	80.00	27,206
2020-09-23	80.00	80.00	78.00	80.00	283,502
2020-09-22	80.00	80.00	78.00	80.00	3,987
2020-09-21	80.00	80.00	78.00	80.00	7,023
2020-09-18	80.00	80.00	78.00	80.00	0
2020-09-17	80.00	80.00	78.00	80.00	3,421
2020-09-16	80.00	80.00	78.00	80.00	87
2020-09-15	80.00	80.00	78.00	80.00	0
2020-09-14	80.00	80.00	78.00	80.00	9,250
2020-09-11	80.00	80.00	78.00	80.00	1,695
2020-09-10	80.00	80.00	78.00	80.00	10,362
2020-09-09	80.00	80.00	78.00	80.00	29,650
2020-09-08	80.00	80.00	78.00	80.00	5,999
2020-09-07	78.50	80.00	77.00	80.00	15,454
2020-09-04	78.50	78.50	77.00	78.50	321,023
2020-09-03	78.25	78.50	78.25	78.50	2,053,990
2020-09-02	80.00	80.00	80.00	80.00	12,208
2020-09-01	80.00	78.00	78.00	80.00	24,127
2020-08-28	80.00	80.00	80.00	80.00	22,844
2020-08-27	80.00	80.00	78.00	80.00	8,820
2020-08-26	79.50	80.00	79.50	80.00	15,021
2020-08-25	79.50	79.50	79.50	79.50	52,357
2020-08-24	79.50	79.50	79.50	79.50	36,478
2020-08-21	79.50	79.50	79.50	79.50	57,405
2020-08-20	79.50	79.50	79.50	79.50	18,603
2020-08-19	79.50	79.50	79.50	79.50	1,452,793
2020-08-18	79.50	79.50	79.50	79.50	481,345
2020-08-17	79.50	79.50	77.00	79.50	114,028
2020-08-14	79.50	79.50	77.00	79.50	21,000
2020-08-13	79.50	79.50	77.00	79.50	24,852
2020-08-12	79.50	79.50	77.00	79.50	234
2020-08-11	79.50	79.50	79.50	79.50	2,535
2020-08-10	79.50	79.50	77.00	79.50	12,283
2020-08-07	80.00	80.00	78.00	79.50	20,058
2020-08-06	79.00	80.00	78.00	80.00	0
2020-08-05	80.00	80.50	77.00	80.00	170,998
2020-08-04	80.00	80.00	77.00	79.25	3,860
2020-08-03	80.00	80.00	77.00	79.25	833
2020-07-31	80.00	80.00	77.00	79.25	16,957
2020-07-30	79.00	79.25	75.50	79.25	595
2020-07-29	80.00	80.00	77.00	79.25	78,001
2020-07-28	78.00	79.50	77.75	77.75	1,530
2020-07-27	78.00	79.50	78.00	79.50	5,948
2020-07-24	78.00	79.50	78.00	79.50	9,269
2020-07-23	78.00	78.00	78.00	79.50	144,986
2020-07-22	78.00	79.00	77.00	79.00	3,189
2020-07-21	78.00	79.00	75.00	79.00	100,696
2020-07-20	78.00	78.00	78.00	78.00	22,239
2020-07-17	78.00	78.00	75.00	78.00	2,269
2020-07-16	78.00	78.00	75.00	78.00	107,106
2020-07-15	77.50	78.00	77.50	78.00	0
2020-07-14	78.00	78.00	75.00	77.50	19,178
2020-07-13	78.00	78.00	75.00	77.50	9,615
2020-07-10	78.00	78.00	75.00	77.50	38,985
2020-07-09	78.00	78.00	75.00	77.50	8,121
2020-07-08	78.00	78.00	75.00	77.50	78,685
2020-07-07	78.00	78.00	75.00	76.50	20,000
2020-07-06	78.00	78.00	75.00	77.00	2,570
2020-07-03	78.00	78.00	75.00	77.00	3,094
2020-07-02	78.00	78.00	75.00	77.00	15,391
2020-07-01	78.00	78.00	75.00	77.00	23,192
2020-06-30	78.00	78.00	75.00	78.00	36,540
2020-06-29	78.00	78.00	75.00	78.00	85,976
2020-06-26	78.00	78.00	75.00	78.00	16,154
2020-06-25	78.00	78.00	75.00	78.00	0
2020-06-24	78.00	78.00	75.00	78.00	48,110
2020-06-23	78.00	78.00	75.00	78.00	2,402
2020-06-22	78.00	78.00	75.00	78.00	6,977
2020-06-19	78.00	78.00	75.00	78.00	11,409
2020-06-18	78.00	78.00	75.00	78.00	25,954
2020-06-17	78.00	78.00	75.00	78.00	2,500
2020-06-16	78.00	78.00	75.00	78.00	26,125
2020-06-15	78.00	78.00	75.00	78.00	5,306
2020-06-12	78.00	78.00	75.00	78.00	11,520
2020-06-11	78.00	78.00	75.00	78.00	13,264
2020-06-10	78.00	78.00	75.00	78.00	14,762
2020-06-09	77.00	78.00	74.00	78.00	337,422
2020-06-08	77.00	77.00	74.00	77.00	20,779
2020-06-05	77.00	77.00	74.00	77.00	45,690
2020-06-04	78.00	78.00	75.00	77.00	27,892
2020-06-03	77.50	78.00	75.00	78.00	47,076
2020-06-02	77.50	77.50	75.00	77.50	1,000
2020-06-01	77.50	77.50	75.00	77.50	8,309
2020-05-29	77.50	77.50	75.00	77.50	6,707
2020-05-28	78.00	78.00	75.00	77.50	84,199
2020-05-27	78.00	78.00	75.00	78.00	26,425
2020-05-26	78.00	83.00	83.00	78.00	22,375
2020-05-22	79.50	79.50	74.00	78.00	4,405
2020-05-21	78.00	78.00	75.00	78.00	254,241
2020-05-20	78.00	78.00	75.00	78.00	102,963
2020-05-19	78.00	78.00	75.00	78.00	1,500
2020-05-18	77.50	77.50	75.00	77.00	26,140
2020-05-15	81.00	81.00	77.50	77.50	14,480
2020-05-14	81.00	81.00	80.00	80.00	0
2020-05-13	81.00	81.00	78.00	81.00	1,752
2020-05-12	81.00	81.00	78.00	81.00	41,284
2020-05-11	81.00	81.00	78.00	81.00	45,828
2020-05-07	81.00	81.00	78.00	81.00	74,647
2020-05-06	81.00	81.00	80.00	80.00	15,470
2020-05-05	80.00	81.00	77.00	81.00	117,988
2020-05-04	80.00	80.00	77.00	80.00	51,769
2020-05-01	80.00	80.00	77.00	80.00	3,000
2020-04-30	80.00	80.00	77.00	80.00	39,094
2020-04-29	80.00	80.00	77.00	80.00	177,933
2020-04-28	79.00	80.00	76.00	79.00	25,281
2020-04-27	78.00	79.00	75.00	79.00	110,780
2020-04-24	76.00	78.00	73.00	78.00	19,444
2020-04-23	76.00	76.00	73.00	76.00	0
2020-04-22	74.00	76.00	71.00	74.00	38,292
2020-04-21	74.00	74.50	70.00	74.00	6,704
2020-04-20	74.00	75.00	75.00	74.00	48,992
2020-04-17	74.00	74.00	69.00	74.00	267,806
2020-04-16	74.50	74.50	70.00	74.00	116,884
2020-04-15	72.50	74.50	72.50	74.50	34,263
2020-04-14	72.50	72.50	69.00	72.50	6,413
2020-04-10	72.50	72.50	72.50	72.50	0
2020-04-09	72.50	72.50	69.00	72.50	29,835
2020-04-08	72.50	72.50	69.00	72.50	16,914
2020-04-07	72.50	72.50	69.00	72.50	501,500
2020-04-06	72.50	72.50	69.00	72.50	1,864
2020-04-03	72.50	72.50	69.00	72.50	5,167
2020-04-03	72.50	72.50	69.00	72.50	8,688
2020-04-02	71.50	72.50	72.50	72.50	47,149
2020-04-02	71.50	72.50	67.00	72.50	42,149
2020-04-01	72.50	72.50	72.50	72.50	61,166
2020-04-01	72.50	72.50	69.00	73.00	61,166
2020-03-31	74.00	74.00	72.00	74.00	58,915
2020-03-30	66.00	73.50	62.00	66.00	84,247
2020-03-27	66.00	64.50	64.50	66.00	5,139
2020-03-26	65.00	66.00	62.00	65.00	44,064
2020-03-25	66.00	66.00	62.00	66.00	18,587
2020-03-24	65.00	65.00	60.00	65.00	0
2020-03-23	69.00	69.00	62.00	69.50	16,452
2020-03-20	69.50	69.50	66.00	69.50	0
2020-03-19	68.00	69.50	68.00	70.50	64,593
2020-03-18	70.00	72.50	70.00	72.50	59,766
2020-03-17	74.50	74.50	72.00	74.50	15,415
2020-03-16	85.00	85.00	75.00	86.00	81,796
2020-03-13	86.00	86.00	84.00	86.00	448
2020-03-12	89.00	89.00	87.00	89.50	18,906
2020-03-11	90.00	90.00	89.50	90.00	22,539
2020-03-10	90.50	90.50	90.00	90.50	104,316
2020-03-09	91.00	91.00	90.00	91.50	5,118
2020-03-06	92.50	92.50	91.50	91.50	39,334
2020-03-05	93.50	93.50	92.50	94.00	70,003
2020-03-04	94.00	94.00	94.00	94.00	23,271
2020-03-03	94.00	94.00	94.00	94.00	51,835
2020-03-02	94.00	94.00	94.00	94.00	946,587
2020-02-28	96.00	96.00	93.50	96.50	104,708
2020-02-27	97.50	97.50	96.50	97.50	33,515
2020-02-26	97.50	97.50	97.50	97.50	4,196
2020-02-25	97.50	97.50	97.50	97.50	6,269
2020-02-24	97.50	97.50	97.50	97.50	2,695
2020-02-21	97.50	97.50	97.50	97.50	54,620
2020-02-20	97.50	97.50	97.50	97.50	6,045
2020-02-19	97.50	97.50	97.50	97.50	34,116
2020-02-18	97.50	97.50	97.50	97.50	16,387
2020-02-17	97.50	97.50	97.50	97.50	31,691
2020-02-14	97.50	97.50	97.50	97.50	23,275
2020-02-13	97.50	97.50	97.50	97.50	11,784
2020-02-12	98.00	98.00	97.50	97.50	43,924
2020-02-11	98.00	98.00	98.00	98.00	5,821
2020-02-10	98.00	98.00	98.00	98.00	39,235
2020-02-07	98.00	98.00	98.00	98.00	18,336
2020-02-06	98.00	98.00	98.00	98.00	451
2020-02-05	98.00	98.00	98.00	98.00	80,799
2020-02-04	98.00	98.00	98.00	98.00	87,075
2020-02-03	98.00	98.00	98.00	98.00	22,683
2020-01-31	98.50	98.50	98.00	98.50	72,285
2020-01-30	98.50	98.50	98.50	98.50	47,506
2020-01-29	99.50	99.50	98.50	98.50	87,862
2020-01-28	99.50	99.50	99.50	99.50	6,749
2020-01-27	99.50	99.50	99.50	99.50	8,605
2020-01-24	99.50	99.50	99.50	99.50	32,196
2020-01-23	99.50	99.50	99.50	99.50	28,985
2020-01-22	99.50	99.50	99.50	99.50	2,475
2020-01-21	99.50	99.50	99.50	99.50	74,118
2020-01-20	99.50	99.50	99.50	99.50	40,481
2020-01-17	99.50	99.50	99.50	99.50	30,979
2020-01-16	99.50	99.50	99.50	99.50	112,408
2020-01-15	99.50	99.50	99.50	99.50	8,726
2020-01-14	99.50	99.50	99.50	99.50	1,505
2020-01-13	99.50	99.50	99.50	99.50	12,442
2020-01-10	99.50	99.50	99.50	99.50	1,162
2020-01-09	99.50	99.50	99.50	99.50	18,349
2020-01-08	99.50	99.50	99.50	99.50	8,437
2020-01-07	99.50	99.50	99.50	99.50	15,961
2020-01-06	99.50	99.50	99.50	99.50	31,692
2020-01-03	99.50	99.50	99.50	99.50	30,648
2020-01-02	99.50	99.50	99.50	99.50	74,971
2020-01-01	99.50	99.50	99.50	99.50	0
2019-12-31	99.50	99.50	99.50	99.50	18,621
2019-12-30	99.50	99.50	99.50	99.50	33,659
2019-12-27	99.50	99.50	99.50	99.50	13,387
2019-12-25	99.50	99.50	99.50	99.50	0
2019-12-24	99.50	99.50	99.50	99.50	13,450
2019-12-23	99.50	99.50	99.50	99.50	52,161
2019-12-20	99.50	99.50	99.50	99.50	29,028
2019-12-19	99.50	99.50	99.50	99.50	12,474
2019-12-18	99.50	99.50	99.50	99.50	1,958
2019-12-17	99.50	99.50	99.50	99.50	106,597
2019-12-16	99.50	99.50	99.50	99.50	20,529
2019-12-13	99.50	99.50	99.50	99.50	39,847
2019-12-12	99.50	99.50	99.50	99.50	45,737
2019-12-11	99.50	99.50	99.50	99.50	19,664
2019-12-10	99.50	99.50	99.50	99.50	11,000
2019-12-09	99.50	99.50	99.50	99.50	29,117
2019-12-06	99.50	99.50	99.50	99.50	3,341
2019-12-05	100.00	100.00	99.50	101.00	1,835
2019-12-04	101.00	101.00	101.00	101.00	21,011
2019-12-03	101.00	101.00	101.00	101.00	0
2019-12-02	101.00	101.00	101.00	101.00	19,906
2019-11-29	101.00	101.00	101.00	101.00	5,474
2019-11-28	101.00	102.00	100.00	101.00	60,167
2019-11-27	101.00	101.00	101.00	101.00	2,000
2019-11-26	101.00	101.00	101.00	101.00	7,200
2019-11-25	101.00	101.00	101.00	101.00	14,392
2019-11-22	100.50	100.50	100.50	100.50	10,000
2019-11-21	100.50	100.50	100.50	100.50	19,200
2019-11-20	100.50	100.50	99.00	100.50	23,000
2019-11-19	100.50	100.50	100.50	100.50	1,295
2019-11-18	100.50	100.50	100.50	100.50	12,055
2019-11-15	99.50	99.50	99.50	99.50	48,360
2019-11-14	99.50	99.50	99.50	99.50	12,353
2019-11-13	99.50	99.50	99.50	99.50	12,722
2019-11-12	99.50	99.50	99.50	99.50	30,755
2019-11-11	99.50	99.50	99.50	99.50	31,928
2019-11-08	99.50	99.50	99.50	99.50	32,484
2019-11-07	99.50	99.50	98.00	99.50	22,000
2019-11-06	99.50	99.50	99.50	99.50	45,656
2019-11-05	99.50	99.50	99.50	99.50	30,440
2019-11-04	99.50	100.00	100.00	99.50	48,061
2019-11-01	99.50	99.50	99.50	99.50	15,692
2019-10-31	99.50	99.50	99.50	99.50	41,469
2019-10-30	101.00	101.00	99.00	99.50	37,000
2019-10-29	101.00	101.00	101.00	101.00	0
2019-10-28	101.00	101.00	101.00	101.00	3,235
2019-10-25	101.00	101.00	101.00	101.00	272,925
2019-10-24	101.50	101.50	101.00	101.00	2,662,507
2019-10-23	101.50	101.50	101.50	101.50	1,223
2019-10-22	101.50	101.50	101.50	101.50	13,328
2019-10-21	101.50	101.50	101.50	101.50	19,403
2019-10-18	101.50	101.50	101.50	101.50	14,907
2019-10-17	101.50	101.50	101.50	101.50	570,149
2019-10-16	101.50	101.50	101.50	101.50	3,000
2019-10-15	101.50	101.50	101.50	101.50	8,973
2019-10-14	101.50	101.50	101.50	101.50	24,815
2019-10-11	101.50	101.50	101.50	101.50	24,880
2019-10-10	101.50	101.50	101.50	101.50	0
2019-10-09	101.50	101.50	101.50	101.50	786
2019-10-08	101.50	101.50	101.50	101.50	158,289
2019-10-07	101.50	101.50	101.50	101.50	10,549
2019-10-04	101.50	101.50	101.50	101.50	609
2019-10-03	101.50	101.50	101.50	101.50	24,521
2019-10-02	101.50	101.50	101.50	101.50	0
2019-10-01	101.50	101.50	101.50	101.50	16,360
2019-09-30	101.50	101.50	101.50	101.50	2,711
2019-09-27	101.50	101.50	101.50	101.50	11,041
2019-09-26	101.50	101.50	101.50	101.50	17,367
2019-09-25	101.50	101.50	101.50	101.50	43,688
2019-09-24	101.50	101.50	101.50	101.50	22,935
2019-09-23	101.50	101.50	101.50	101.50	14,878
2019-09-20	101.50	101.50	101.50	101.50	17,059
2019-09-19	101.50	101.50	101.50	101.50	0
2019-09-18	101.50	101.50	101.50	101.50	3,836
2019-09-17	101.50	101.50	101.50	101.50	2,927
2019-09-16	101.50	101.50	101.50	101.50	305
2019-09-13	101.50	101.50	101.50	101.50	33,747
2019-09-12	101.50	101.50	101.50	101.50	0
2019-09-11	101.50	101.50	101.50	101.50	11,107
2019-09-10	101.50	101.50	101.50	101.50	40,238
2019-09-09	101.50	101.50	101.50	101.50	31,317
2019-09-06	101.50	101.50	101.50	101.50	10,000
2019-09-05	101.50	101.50	101.50	101.50	10,000
2019-09-04	101.50	101.50	101.50	101.50	9,489
2019-09-03	101.50	101.50	101.50	101.50	16,513
2019-09-02	101.50	101.50	101.50	101.50	305
2019-08-30	101.50	101.50	101.50	101.50	11,380
2019-08-29	101.50	101.50	101.50	101.50	36,000
2019-08-28	101.50	101.50	101.50	101.50	1,000
2019-08-27	101.50	101.50	101.50	101.50	42,000
2019-08-23	101.50	101.50	101.50	101.50	442
2019-08-22	101.50	101.50	101.50	101.50	24,512
2019-08-21	101.50	101.50	101.50	101.50	3,087
2019-08-20	101.50	101.50	101.50	101.50	6,547
2019-08-19	101.50	101.50	101.50	101.50	28,161
2019-08-16	101.50	101.50	100.00	101.50	24,659
2019-08-15	101.50	101.50	101.50	101.50	8,000
2019-08-14	101.50	101.50	101.50	101.50	91,201
2019-08-13	101.50	101.50	101.50	101.50	0
2019-08-12	101.50	101.50	101.50	101.50	39,958
2019-08-09	101.50	101.50	101.50	101.50	12,605
2019-08-08	101.50	101.50	101.50	101.50	0
2019-08-07	101.50	101.50	101.50	101.50	32,500
2019-08-06	101.50	101.50	101.50	101.50	30,055
2019-08-05	101.50	101.50	101.50	101.50	8,974
2019-08-02	101.50	101.50	100.00	101.50	7,019
2019-08-01	101.50	101.50	101.50	101.50	25,300
2019-07-31	101.50	101.50	101.50	101.50	18,275
2019-07-30	101.50	101.50	101.50	101.50	34,000
2019-07-29	101.50	101.50	101.50	101.50	38,948
2019-07-26	101.50	101.50	101.50	101.50	0
2019-07-25	101.50	101.50	100.00	101.50	0
2019-07-24	101.50	101.50	101.50	101.50	72,713
2019-07-23	101.50	101.50	101.50	101.50	38,030
2019-07-22	101.50	101.50	101.50	101.50	30,378
2019-07-19	101.50	101.50	101.50	101.50	6,606
2019-07-18	101.50	101.50	101.50	101.50	562,266
2019-07-17	101.50	101.50	101.50	101.50	44,872
2019-07-16	101.50	101.50	101.50	101.50	24,567
2019-07-15	101.50	101.50	101.50	101.50	33,525
2019-07-12	101.50	101.50	101.50	101.50	61,488
2019-07-11	101.50	101.50	101.50	101.50	22,960
2019-07-10	101.50	101.50	101.50	101.50	8,217
2019-07-09	101.50	101.50	101.50	101.50	2,422
2019-07-08	100.00	100.00	100.00	101.50	32,960
2019-07-05	101.50	101.50	101.50	101.50	2,703
2019-07-04	101.50	101.50	101.50	101.50	21,263
2019-07-03	101.50	101.50	101.50	101.50	30,019
2019-07-02	101.50	101.50	100.00	101.50	30,291
2019-07-01	101.50	101.50	101.50	101.50	33,432
2019-06-28	101.50	101.50	101.50	101.50	70,712
2019-06-27	101.50	101.50	101.50	101.50	21,458
2019-06-26	101.50	101.50	100.00	101.50	3,665
2019-06-25	101.50	101.50	101.50	101.50	106,938
2019-06-24	101.50	101.50	101.50	101.50	74,689
2019-06-21	101.50	101.50	101.50	101.50	72,344
2019-06-20	101.50	101.50	101.50	101.50	198,342
2019-06-19	101.50	101.50	101.50	101.50	7,000
2019-06-18	101.50	101.50	101.50	101.50	16,192
2019-06-17	101.50	101.50	101.50	101.50	170,000
2019-06-14	101.50	101.50	101.50	101.50	9,984
2019-06-13	101.50	101.50	100.00	101.50	119
2019-06-12	102.50	102.50	101.50	101.50	5,977
2019-06-11	102.50	102.50	102.50	102.50	45,534
2019-06-10	102.50	102.50	102.50	102.50	46,051
2019-06-07	102.50	102.50	102.50	102.50	29,182
2019-06-06	102.00	102.50	102.00	102.50	35,956
2019-06-05	102.50	102.50	102.50	102.50	60,710
2019-06-04	102.00	102.50	102.00	102.50	43,200
2019-06-03	102.00	102.00	102.00	102.00	38,099
2019-05-31	102.00	102.00	102.00	102.00	15,000
2019-05-30	102.00	102.00	102.00	102.00	4,053
2019-05-29	102.00	102.00	101.00	102.00	0
2019-05-28	102.00	102.00	102.00	102.00	12,638
2019-05-24	102.00	102.00	102.00	102.00	36,849
2019-05-23	102.00	102.00	102.00	102.00	6,000
2019-05-22	102.00	102.00	102.00	102.00	25,000
2019-05-21	102.00	102.00	102.00	102.00	13,300
2019-05-20	102.00	102.00	102.00	102.00	0
2019-05-17	102.00	102.00	102.00	102.00	10,369
2019-05-16	102.50	102.50	101.00	102.00	6,043
2019-05-15	102.00	102.00	102.00	102.00	35,839
2019-05-14	102.00	102.00	102.00	102.00	4,924
2019-05-13	102.00	102.00	102.00	102.00	6,000
2019-05-10	102.00	102.00	102.00	102.00	0
2019-05-09	102.00	102.00	102.00	102.00	17,469
2019-05-08	102.00	102.00	102.00	102.00	0
2019-05-07	102.00	102.00	102.00	102.00	54,140
2019-05-03	102.00	102.00	102.00	102.00	6,483

Share	Price	Change
Fletcher King (FLK)	44.50	27.14%
Ondine Biomed (OBI)	6.50	26.83%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.50	19.23%
Angle (AGL)	16.25	18.18%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	9.00	-25%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Tower Resources (TRP)	0.0215	136,263,904
Red Rock Resources (RRR)	0.0525	124,453,117
Baron Oil (BOIL)	0.065	109,152,076
Supply@me Cap (SYME)	0.025	106,816,475
Mosman Oil Gas (MSMN)	0.019	92,243,507