RMS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-08-20	0.62	0.84	0.62	0.84	221,309,677
2021-08-19	0.62	0.63	0.60	0.60	8,425,541
2021-08-18	0.63	0.63	0.58	0.60	45,512,929
2021-08-17	0.73	0.70	0.65	0.65	108,365,479
2021-08-16	0.85	0.87	0.83	0.83	11,883,845
2021-08-13	0.78	0.85	0.78	0.85	18,161,658
2021-08-12	0.78	0.78	0.75	0.78	13,849,415
2021-08-11	0.78	0.78	0.77	0.78	12,511,599
2021-08-10	0.80	0.80	0.78	0.78	10,446,130
2021-08-09	0.83	0.83	0.78	0.80	9,523,685
2021-08-06	0.80	0.83	0.79	0.83	19,937,277
2021-08-05	0.83	0.83	0.78	0.78	26,858,355
2021-08-04	0.83	0.83	0.83	0.83	4,619,461
2021-08-03	0.83	0.85	0.85	0.85	14,531,165
2021-08-02	0.83	0.85	0.83	0.83	22,030,945
2021-07-30	0.85	0.85	0.84	0.84	15,927,301
2021-07-29	0.88	0.88	0.83	0.85	7,122,939
2021-07-28	0.91	0.88	0.88	0.88	14,704,760
2021-07-27	0.92	0.98	0.86	0.91	24,405,432
2021-07-26	0.80	0.93	0.79	0.93	21,657,027
2021-07-23	0.75	0.79	0.76	0.80	53,430,849
2021-07-22	0.88	0.88	0.83	0.88	55,722,657
2021-07-21	0.93	0.93	0.90	0.90	18,250,859
2021-07-20	0.98	0.95	0.93	0.93	14,231,816
2021-07-19	0.98	0.98	0.98	0.98	6,744,884
2021-07-16	0.98	0.98	0.98	0.98	8,169,600
2021-07-15	0.98	1.03	0.98	1.03	10,112,405
2021-07-14	1.03	1.03	0.98	0.98	20,927,104
2021-07-13	1.03	1.03	1.00	1.03	5,233,594
2021-07-12	1.03	1.00	1.00	1.00	11,246,544
2021-07-09	1.05	1.05	1.03	1.03	10,298,671
2021-07-08	1.02	1.05	1.02	1.05	12,060,117
2021-07-07	1.10	1.10	1.03	1.05	16,303,693
2021-07-06	1.13	1.15	1.03	1.08	31,630,563
2021-07-05	1.28	1.18	1.13	1.13	52,263,979
2021-07-02	1.30	1.30	1.24	1.28	16,900,600
2021-07-01	1.33	1.28	1.25	1.28	34,850,540
2021-06-30	1.51	1.45	1.34	1.34	60,951,408
2021-06-29	1.48	1.58	1.50	1.50	153,746,837
2021-06-28	1.15	1.45	1.18	1.45	114,157,051
2021-06-25	1.33	1.18	1.13	1.15	123,378,463
2021-06-24	1.08	1.04	0.98	1.04	99,380,797
2021-06-23	0.88	0.88	0.85	0.88	14,848,829
2021-06-22	0.88	0.90	0.88	0.88	14,806,236
2021-06-21	0.93	0.93	0.88	0.88	29,537,412
2021-06-18	0.88	0.95	0.91	0.91	17,703,319
2021-06-17	0.95	0.95	0.88	0.88	49,937,224
2021-06-16	1.03	1.03	0.95	1.00	21,803,758
2021-06-15	1.03	1.05	1.05	1.05	25,211,928
2021-06-14	0.98	0.99	0.98	1.03	50,164,986
2021-06-11	1.01	1.03	0.95	0.98	22,508,546
2021-06-10	1.00	1.03	0.95	1.00	51,511,348
2021-06-09	0.90	1.05	0.90	1.00	216,089,921
2021-06-08	1.28	1.25	1.25	1.25	14,844,352
2021-06-07	1.28	1.30	1.25	1.25	19,459,187
2021-06-04	1.26	1.30	1.26	1.30	22,325,074
2021-06-03	1.35	1.38	1.33	1.33	8,177,608
2021-06-02	1.35	1.35	1.33	1.33	17,406,093
2021-06-01	1.30	1.31	1.31	1.31	24,942,554
2021-05-28	1.35	1.35	1.26	1.29	27,272,117
2021-05-27	1.32	1.33	1.28	1.33	16,975,606
2021-05-26	1.28	1.33	1.33	1.33	37,575,837
2021-05-25	1.28	1.28	1.25	1.25	28,334,380
2021-05-24	1.30	1.33	1.28	1.28	23,219,051
2021-05-21	1.28	1.33	1.25	1.33	15,699,035
2021-05-20	1.33	1.30	1.28	1.28	15,497,341
2021-05-19	1.33	1.30	1.30	1.30	23,148,653
2021-05-18	1.38	1.38	1.33	1.33	17,621,312
2021-05-17	1.43	1.45	1.39	1.39	40,707,360
2021-05-14	1.50	1.50	1.50	1.50	14,780,872
2021-05-13	1.43	1.46	1.43	1.46	27,365,395
2021-05-12	1.45	1.53	1.45	1.45	133,597,715
2021-05-11	1.17	1.38	1.13	1.38	78,131,970
2021-05-10	1.15	1.25	1.15	1.20	29,646,054
2021-05-07	1.23	1.28	1.18	1.18	59,817,926
2021-05-06	1.31	1.35	1.20	1.20	53,807,787
2021-05-05	1.25	1.38	1.20	1.38	145,165,503
2021-05-04	1.51	1.52	1.47	1.52	54,544,943
2021-04-30	1.48	1.54	1.47	1.54	28,055,039
2021-04-29	1.48	1.50	1.41	1.50	53,056,279
2021-04-28	1.53	1.50	1.46	1.50	42,121,015
2021-04-27	1.55	1.53	1.50	1.53	36,257,855
2021-04-26	1.60	1.58	1.52	1.58	22,421,274
2021-04-23	1.63	1.60	1.58	1.60	24,953,959
2021-04-22	1.53	1.63	1.55	1.63	72,050,582
2021-04-21	1.53	1.53	1.50	1.53	18,162,802
2021-04-20	1.58	1.58	1.55	1.55	51,511,658
2021-04-19	1.65	1.70	1.56	1.56	42,028,139
2021-04-16	1.68	1.68	1.63	1.63	28,405,184
2021-04-15	1.66	1.68	1.63	1.68	30,720,719
2021-04-14	1.73	1.70	1.61	1.68	30,648,871
2021-04-13	1.68	1.85	1.68	1.73	53,121,130
2021-04-12	1.75	1.75	1.68	1.68	30,496,150
2021-04-09	1.93	1.93	1.68	1.75	90,547,416
2021-04-08	1.99	2.28	1.76	1.90	193,008,870
2021-04-07	1.53	2.02	1.53	2.02	268,254,409
2021-04-06	1.55	1.57	1.50	1.53	43,205,123
2021-04-01	1.70	1.75	1.58	1.58	64,376,550
2021-03-31	1.58	1.68	1.45	1.65	47,888,077
2021-03-30	1.65	1.68	1.58	1.58	32,576,201
2021-03-29	1.68	1.68	1.64	1.64	37,436,533
2021-03-26	1.74	1.75	1.69	1.69	27,011,706
2021-03-25	1.78	1.73	1.65	1.65	37,256,421
2021-03-24	1.75	1.84	1.75	1.78	21,730,980
2021-03-23	1.84	1.85	1.75	1.75	20,908,709
2021-03-22	1.85	1.85	1.73	1.83	39,823,846
2021-03-19	1.85	1.88	1.83	1.83	29,121,709
2021-03-18	1.85	1.90	1.75	1.90	44,969,968
2021-03-17	1.88	1.85	1.85	1.85	29,695,070
2021-03-16	1.95	1.90	1.85	1.88	33,992,197
2021-03-15	2.15	2.05	1.95	1.95	50,620,596
2021-03-12	2.28	2.35	2.05	2.10	76,123,220
2021-03-11	1.85	2.20	1.95	2.20	107,749,245
2021-03-10	1.73	1.90	1.77	1.85	44,198,235
2021-03-09	1.88	1.83	1.76	1.76	34,626,329
2021-03-08	1.93	1.90	1.78	1.88	50,119,670
2021-03-05	1.99	2.00	1.93	1.95	78,542,683
2021-03-04	2.20	2.45	2.10	2.10	231,548,252
2021-03-03	1.93	2.20	1.95	2.20	128,692,981
2021-03-02	1.68	1.90	1.63	1.90	66,262,273
2021-03-01	1.68	1.75	1.58	1.70	61,311,341
2021-02-26	1.68	1.80	1.66	1.67	71,178,589
2021-02-25	1.62	1.88	1.53	1.70	213,093,579
2021-02-24	1.38	1.68	1.56	1.56	181,378,882
2021-02-23	1.54	1.55	1.33	1.42	111,695,011
2021-02-22	1.60	1.60	1.45	1.55	111,254,010
2021-02-19	1.85	1.70	1.60	1.60	138,284,657
2021-02-18	2.80	2.80	1.65	1.85	453,202,269
2021-02-17	2.65	2.70	2.52	2.70	73,013,695
2021-02-16	2.75	2.74	2.62	2.62	80,474,513
2021-02-15	3.00	3.00	2.75	2.80	63,092,417
2021-02-12	2.75	3.05	2.62	2.90	169,032,556
2021-02-11	2.80	2.90	2.70	2.70	56,689,340
2021-02-10	2.78	2.90	2.55	2.90	73,962,644
2021-02-09	2.35	2.70	2.30	2.70	86,899,264
2021-02-08	2.44	2.48	2.30	2.30	40,534,869
2021-02-05	2.25	2.45	2.28	2.45	31,702,832
2021-02-04	2.35	2.30	2.20	2.20	25,166,473
2021-02-03	2.30	2.30	2.15	2.30	31,597,104
2021-02-02	2.18	2.40	2.15	2.25	45,588,738
2021-02-01	2.20	2.30	2.10	2.18	117,991,026
2021-01-29	2.44	2.55	2.35	2.45	49,834,046
2021-01-28	2.68	2.68	2.45	2.56	61,769,505
2021-01-27	2.80	2.78	2.55	2.55	64,471,949
2021-01-26	2.80	2.85	2.72	2.85	50,969,128
2021-01-25	3.20	3.20	2.75	2.98	75,684,538
2021-01-22	2.66	3.55	2.65	3.05	164,565,236
2021-01-21	2.45	2.80	2.65	2.80	76,380,810
2021-01-20	2.45	2.45	2.42	2.42	46,564,409
2021-01-19	2.70	2.55	2.45	2.50	75,430,285
2021-01-18	2.80	2.88	2.65	2.70	106,619,760
2021-01-15	3.12	3.15	2.95	3.00	81,038,365
2021-01-14	2.80	2.98	2.65	2.98	136,138,895
2021-01-13	2.75	2.70	2.70	2.70	45,406,351
2021-01-12	2.66	2.85	2.45	2.75	116,354,796
2021-01-11	3.00	3.05	2.55	2.66	115,768,139
2021-01-08	3.10	3.15	2.80	2.80	167,909,336
2021-01-07	2.45	3.05	2.70	2.92	336,774,955
2021-01-06	2.36	2.45	2.24	2.36	128,577,676
2021-01-05	2.00	2.35	2.00	2.28	251,083,835
2021-01-04	1.40	1.90	1.38	1.90	404,776,469
2020-12-31	1.31	1.39	1.30	1.39	62,233,586
2020-12-30	1.32	1.36	1.30	1.30	62,303,569
2020-12-29	1.20	1.34	1.13	1.31	85,671,472
2020-12-24	1.23	1.34	1.22	1.33	94,818,436
2020-12-23	1.30	1.30	1.22	1.22	158,933,920
2020-12-22	1.35	1.36	1.30	1.30	115,851,105
2020-12-21	1.38	1.39	1.30	1.30	183,033,725
2020-12-18	1.68	1.68	1.35	1.36	390,375,934
2020-12-17	1.85	1.85	1.63	1.70	37,527,791
2020-12-16	1.92	1.92	1.55	1.70	62,494,259
2020-12-15	1.95	2.05	1.75	1.83	151,587,421
2020-12-14	2.45	2.10	1.98	1.98	60,452,784
2020-12-11	2.10	2.40	1.91	1.91	136,362,550
2020-12-10	2.15	2.10	2.05	2.10	41,447,861
2020-12-09	2.15	2.25	2.05	2.15	49,000,110
2020-12-08	2.25	2.20	2.15	2.15	35,483,928
2020-12-07	2.15	2.32	2.15	2.25	36,678,666
2020-12-04	2.25	2.32	2.20	2.20	42,678,677
2020-12-03	2.10	2.35	2.25	2.25	112,371,806
2020-12-02	2.45	2.22	2.05	2.20	80,377,649
2020-12-01	2.60	2.60	2.30	2.30	84,117,347
2020-11-30	1.80	2.65	1.71	2.55	111,878,306
2020-11-27	2.05	1.95	1.85	1.90	97,306,918
2020-11-26	1.75	2.15	1.85	1.90	306,320,451
2020-11-25	2.60	2.60	2.35	2.55	97,248,055
2020-11-24	2.80	2.76	2.45	2.76	99,354,993
2020-11-23	3.00	3.00	2.55	2.78	131,256,898
2020-11-20	2.85	2.98	2.55	2.98	142,384,089
2020-11-19	3.10	3.15	2.45	2.70	199,449,246
2020-11-18	3.30	3.50	2.84	2.84	391,247,131
2020-11-17	4.30	4.35	2.65	3.12	471,165,125
2020-11-16	5.60	6.35	4.20	4.20	450,494,562
2020-11-13	3.20	5.00	3.54	5.00	347,062,645
2020-11-12	3.30	3.00	2.25	3.00	298,031,484
2020-11-11	1.25	2.80	1.40	2.80	469,478,078
2020-11-10	1.20	1.25	1.10	1.10	199,489,632
2020-11-09	2.60	2.75	0.90	1.40	371,343,179
2020-11-06	2.45	2.42	2.42	2.42	240,984,643
2020-11-05	3.10	2.76	2.65	2.65	106,941,616
2020-11-04	4.85	4.40	2.80	2.95	191,068,976
2020-11-03	4.65	5.88	4.10	4.45	143,746,990
2020-11-02	3.45	5.10	3.25	4.45	193,768,511
2020-10-30	3.85	3.80	3.10	3.20	115,001,398
2020-10-29	1.88	3.65	2.12	3.25	110,880,537
2020-10-28	2.00	2.30	1.58	1.88	88,153,375
2020-10-27	2.60	2.30	2.20	2.20	267,792,919
2020-10-26	0.91	1.65	0.87	1.65	203,685,151
2020-10-23	0.74	0.94	0.87	0.88	152,474,395
2020-10-22	0.71	0.71	0.69	0.69	10,437,207
2020-10-21	0.74	0.76	0.71	0.71	21,491,574
2020-10-20	0.78	0.88	0.77	0.77	64,054,859
2020-10-16	0.58	0.67	0.56	0.64	24,331,851
2020-10-15	0.57	0.57	0.57	0.57	6,259,076
2020-10-14	0.58	0.59	0.57	0.57	4,909,832
2020-10-13	0.54	0.59	0.53	0.59	11,435,059
2020-10-12	0.59	0.55	0.55	0.55	17,848,951
2020-10-09	0.58	0.64	0.56	0.59	73,887,833
2020-10-08	0.73	0.73	0.60	0.60	35,520,057
2020-10-07	0.75	0.75	0.73	0.73	13,647,277
2020-10-06	0.70	0.76	0.70	0.75	18,003,291
2020-10-05	0.73	0.73	0.68	0.70	28,268,222
2020-10-02	0.74	0.78	0.71	0.73	50,477,290
2020-10-01	0.66	0.74	0.63	0.74	36,895,722
2020-09-30	0.58	0.69	0.58	0.66	38,533,902
2020-09-29	0.58	0.63	0.58	0.58	19,400,504
2020-09-28	0.59	0.59	0.53	0.58	39,019,903
2020-09-25	0.48	0.55	0.46	0.55	21,119,274
2020-09-24	0.48	0.48	0.48	0.48	4,187,081
2020-09-23	0.43	0.49	0.43	0.49	28,840,779
2020-09-22	0.44	0.44	0.41	0.43	8,003,610
2020-09-21	0.45	0.45	0.44	0.44	7,607,373
2020-09-18	0.43	0.46	0.40	0.45	42,351,731
2020-09-17	0.39	0.39	0.39	0.39	7,467,419
2020-09-16	0.38	0.43	0.37	0.39	49,219,679
2020-09-15	0.38	0.39	0.38	0.38	7,707,224
2020-09-14	0.36	0.40	0.36	0.38	6,988,238
2020-09-11	0.36	0.36	0.36	0.36	8,131,468
2020-09-10	0.36	0.36	0.36	0.36	1,163,918
2020-09-09	0.38	0.38	0.33	0.36	15,163,133
2020-09-08	0.38	0.38	0.38	0.38	1,325,028
2020-09-07	0.38	0.38	0.38	0.38	3,275,518
2020-09-04	0.43	0.43	0.38	0.38	9,953,673
2020-09-03	0.43	0.43	0.43	0.43	1,850,836
2020-09-02	0.38	0.43	0.38	0.43	23,177,898
2020-09-01	0.38	0.38	0.38	0.38	8,811,760
2020-08-28	0.43	0.43	0.38	0.38	16,208,677
2020-08-27	0.43	0.43	0.43	0.43	4,811,066
2020-08-26	0.43	0.43	0.38	0.43	16,934,796
2020-08-25	0.38	0.43	0.38	0.43	15,943,075
2020-08-24	0.68	0.68	0.38	0.38	98,587,572
2020-08-21	0.38	0.51	0.38	0.51	4,509,493
2020-08-20	0.40	0.40	0.38	0.38	7,717,686
2020-08-19	0.38	0.40	0.39	0.40	6,801,811
2020-08-18	0.38	0.38	0.38	0.38	12,076,714
2020-08-17	0.33	0.41	0.30	0.38	50,145,065
2020-08-14	0.31	0.33	0.31	0.33	15,197,665
2020-08-13	0.31	0.31	0.31	0.31	3,749,393
2020-08-12	0.31	0.31	0.31	0.31	2,011,351
2020-08-11	0.31	0.31	0.31	0.31	2,336,291
2020-08-10	0.31	0.31	0.31	0.31	1,585,668
2020-08-07	0.31	0.30	0.30	0.31	527,371
2020-08-06	0.31	0.31	0.31	0.31	1,840,184
2020-08-05	0.31	0.31	0.31	0.31	2,269,632
2020-08-04	0.31	0.31	0.31	0.31	1,125,698
2020-08-03	0.31	0.31	0.31	0.31	2,425,946
2020-07-31	0.32	0.32	0.31	0.31	2,328,866
2020-07-30	0.33	0.33	0.28	0.33	4,654,915
2020-07-29	0.33	0.38	0.33	0.33	24,733,415
2020-07-28	0.31	0.31	0.27	0.31	0
2020-07-27	0.31	0.31	0.31	0.31	3,795,676
2020-07-24	0.31	0.31	0.31	0.31	15,824,121
2020-07-23	0.34	0.34	0.31	0.31	21,452,168
2020-07-22	0.28	0.33	0.28	0.33	18,290,171
2020-07-21	0.28	0.28	0.25	0.28	1,932,874
2020-07-20	0.28	0.28	0.28	0.28	1,429,188
2020-07-17	0.28	0.28	0.28	0.28	5,279,635
2020-07-16	0.24	0.26	0.24	0.26	10,714,455
2020-07-15	0.22	0.24	0.22	0.24	1,164,059
2020-07-14	0.23	0.23	0.23	0.22	6,099,438
2020-07-13	0.25	0.25	0.22	0.22	9,885,228
2020-07-10	0.28	0.29	0.23	0.23	18,343,519
2020-07-09	0.28	0.28	0.28	0.28	2,748,636
2020-07-08	0.28	0.28	0.28	0.28	275,298
2020-07-07	0.28	0.28	0.28	0.28	1,320,014
2020-07-06	0.28	0.28	0.28	0.28	4,286,959
2020-07-03	0.28	0.28	0.28	0.28	1,651,112
2020-07-02	0.28	0.28	0.28	0.28	116,863
2020-07-01	0.28	0.28	0.28	0.28	1,351,272
2020-06-30	0.28	0.28	0.25	0.28	7,060,798
2020-06-29	0.28	0.28	0.28	0.28	1,184,842
2020-06-26	0.28	0.28	0.28	0.28	4,094,549
2020-06-25	0.28	0.28	0.28	0.28	1,887,306
2020-06-24	0.28	0.28	0.28	0.28	655,164
2020-06-23	0.28	0.28	0.28	0.28	4,529,831
2020-06-22	0.28	0.28	0.28	0.28	2,662,455
2020-06-19	0.28	0.28	0.28	0.28	1,795,525
2020-06-18	0.28	0.28	0.25	0.28	2,828,662
2020-06-17	0.28	0.28	0.28	0.28	1,636,673
2020-06-16	0.28	0.28	0.28	0.28	4,664,921
2020-06-15	0.28	0.28	0.25	0.28	3,881,106
2020-06-12	0.28	0.28	0.28	0.28	769,638
2020-06-11	0.28	0.28	0.28	0.28	3,626,344
2020-06-10	0.28	0.28	0.28	0.28	1,658,504
2020-06-09	0.28	0.28	0.28	0.28	3,849,719
2020-06-08	0.30	0.30	0.28	0.28	2,832,019
2020-06-05	0.30	0.30	0.30	0.30	2,012,668
2020-06-04	0.30	0.30	0.30	0.30	2,172,091
2020-06-03	0.30	0.30	0.30	0.30	212,543
2020-06-02	0.30	0.30	0.30	0.30	180,083
2020-06-01	0.30	0.30	0.28	0.30	7,606,552
2020-05-29	0.33	0.33	0.28	0.33	15,577,012
2020-05-28	0.33	0.33	0.28	0.33	12,832,705
2020-05-27	0.33	0.33	0.33	0.33	3,923,958
2020-05-26	0.33	0.33	0.28	0.33	19,721,151
2020-05-22	0.33	0.33	0.33	0.33	3,409,888
2020-05-21	0.33	0.33	0.33	0.33	2,545,719
2020-05-20	0.33	0.33	0.33	0.33	684,471
2020-05-19	0.33	0.33	0.33	0.33	3,895,811
2020-05-18	0.33	0.33	0.33	0.33	3,080,681
2020-05-15	0.33	0.33	0.33	0.33	8,090,050
2020-05-14	0.38	0.38	0.33	0.33	23,072,556
2020-05-13	0.33	0.43	0.33	0.38	102,646,253
2020-05-12	0.30	0.33	0.30	0.33	14,733,710
2020-05-11	0.30	0.30	0.28	0.30	15,236,746
2020-05-07	0.33	0.33	0.30	0.30	10,154,345
2020-05-06	0.30	0.33	0.28	0.33	41,997,681
2020-05-05	0.33	0.33	0.30	0.30	5,070,368
2020-05-04	0.35	0.35	0.28	0.33	23,964,429
2020-05-01	0.35	0.35	0.33	0.35	14,918,505
2020-04-30	0.33	0.38	0.33	0.38	27,949,265
2020-04-29	0.33	0.38	0.33	0.38	46,473,034
2020-04-28	0.33	0.35	0.28	0.33	28,724,788
2020-04-27	0.33	0.33	0.28	0.33	37,414,243
2020-04-24	0.33	0.33	0.33	0.33	6,542,950
2020-04-23	0.33	0.33	0.33	0.33	11,192,952
2020-04-22	0.33	0.33	0.33	0.33	8,730,670
2020-04-21	0.33	0.33	0.33	0.33	22,589,261
2020-04-20	0.35	0.38	0.33	0.33	44,582,995
2020-04-17	0.33	0.43	0.33	0.33	132,622,911
2020-04-16	0.30	0.35	0.28	0.33	90,409,733
2020-04-15	0.35	0.35	0.28	0.28	32,394,336
2020-04-14	0.33	0.38	0.33	0.33	72,523,373
2020-04-09	0.45	0.63	0.28	0.33	97,492,762
2020-04-08	0.25	0.53	0.25	0.45	113,835,272
2020-04-07	0.19	0.19	0.19	0.19	2,076,600
2020-04-06	0.19	0.19	0.19	0.19	337,334
2020-04-03	0.19	0.19	0.19	0.19	8,703
2020-04-03	0.19	0.19	0.19	0.19	813,593
2020-04-02	0.19	0.19	0.19	0.19	46,078
2020-04-02	0.19	0.19	0.19	0.19	46,078
2020-04-01	0.18	0.19	0.19	0.19	1,550,100
2020-04-01	0.18	0.19	0.18	0.18	1,550,100
2020-03-31	0.18	0.18	0.18	0.18	2,000,000
2020-03-30	0.17	0.17	0.17	0.17	1,549,038
2020-03-27	0.16	0.17	0.16	0.16	2,002,859
2020-03-26	0.16	0.16	0.16	0.16	2,052
2020-03-25	0.16	0.16	0.16	0.16	150,000
2020-03-24	0.16	0.16	0.16	0.16	393,529
2020-03-23	0.16	0.16	0.16	0.16	400,000
2020-03-20	0.16	0.16	0.16	0.16	0
2020-03-19	0.18	0.18	0.16	0.18	140,043
2020-03-18	0.19	0.19	0.18	0.19	1,100,000
2020-03-17	0.19	0.19	0.19	0.19	0
2020-03-16	0.19	0.19	0.19	0.19	0
2020-03-13	0.19	0.19	0.19	0.19	0
2020-03-12	0.19	0.19	0.19	0.19	500,000
2020-03-11	0.19	0.19	0.19	0.19	0
2020-03-10	0.19	0.19	0.19	0.19	1,675,313
2020-03-09	0.23	0.23	0.19	0.23	1,975,585
2020-03-06	0.23	0.23	0.23	0.23	50,000
2020-03-05	0.23	0.23	0.23	0.23	982
2020-03-04	0.23	0.23	0.23	0.23	0
2020-03-03	0.23	0.23	0.23	0.23	250,000
2020-03-02	0.28	0.28	0.23	0.28	3,170,032
2020-02-28	0.28	0.28	0.25	0.28	30,607
2020-02-27	0.28	0.28	0.28	0.28	124,035
2020-02-26	0.28	0.28	0.28	0.28	538,996
2020-02-25	0.28	0.28	0.28	0.28	19
2020-02-24	0.28	0.28	0.28	0.28	0
2020-02-21	0.30	0.30	0.28	0.28	673,663
2020-02-20	0.30	0.30	0.30	0.30	0
2020-02-19	0.30	0.30	0.30	0.30	10,858
2020-02-18	0.30	0.30	0.30	0.30	0
2020-02-17	0.29	0.30	0.27	0.30	4,574,258
2020-02-14	0.29	0.29	0.29	0.29	350,000
2020-02-13	0.29	0.29	0.29	0.29	73,481
2020-02-12	0.29	0.29	0.29	0.29	363,852
2020-02-11	0.29	0.29	0.29	0.29	50,015
2020-02-10	0.29	0.29	0.29	0.29	565,923
2020-02-07	0.29	0.29	0.29	0.29	649,087
2020-02-06	0.29	0.28	0.28	0.29	1,006,600
2020-02-05	0.29	0.29	0.29	0.29	103,168
2020-02-04	0.29	0.29	0.29	0.29	0
2020-02-03	0.29	0.29	0.29	0.29	298,334
2020-01-31	0.29	0.29	0.29	0.29	300,000
2020-01-30	0.29	0.29	0.29	0.29	1,180,973
2020-01-29	0.32	0.32	0.29	0.29	390,230
2020-01-28	0.32	0.32	0.32	0.32	83,970
2020-01-27	0.32	0.32	0.32	0.32	25,244
2020-01-24	0.32	0.32	0.32	0.32	0
2020-01-23	0.32	0.32	0.32	0.32	0
2020-01-22	0.32	0.32	0.32	0.32	1,153,250
2020-01-21	0.33	0.33	0.32	0.32	2,958,425
2020-01-20	0.33	0.33	0.33	0.33	285,782
2020-01-17	0.33	0.33	0.33	0.33	30,000
2020-01-16	0.33	0.33	0.30	0.33	1,088
2020-01-15	0.33	0.33	0.33	0.33	93,760
2020-01-14	0.33	0.33	0.33	0.33	1,344
2020-01-13	0.33	0.33	0.33	0.33	250,000
2020-01-10	0.33	0.33	0.33	0.33	0
2020-01-09	0.33	0.33	0.33	0.33	220,122
2020-01-08	0.33	0.33	0.33	0.33	0
2020-01-07	0.33	0.33	0.33	0.33	44,980
2020-01-06	0.33	0.33	0.33	0.33	547,519
2020-01-03	0.33	0.33	0.33	0.33	288
2020-01-02	0.33	0.33	0.33	0.33	421,814
2019-12-31	0.33	0.33	0.33	0.33	180,180
2019-12-30	0.33	0.33	0.33	0.33	8,224,526
2019-12-27	0.33	0.33	0.33	0.33	0
2019-12-24	0.33	0.33	0.33	0.33	247,167
2019-12-23	0.33	0.33	0.33	0.33	888,722
2019-12-20	0.33	0.33	0.33	0.33	715,970
2019-12-19	0.33	0.33	0.33	0.33	131,844
2019-12-18	0.37	0.37	0.33	0.33	2,324,960
2019-12-17	0.37	0.37	0.37	0.37	2,503
2019-12-16	0.37	0.37	0.37	0.37	100,000
2019-12-13	0.37	0.37	0.37	0.37	430,164
2019-12-12	0.38	0.38	0.37	0.37	1,640,006
2019-12-11	0.38	0.38	0.38	0.38	31,609
2019-12-10	0.38	0.38	0.38	0.38	89,387
2019-12-09	0.38	0.38	0.38	0.38	577,732
2019-12-06	0.38	0.38	0.38	0.38	49,498
2019-12-05	0.36	0.38	0.33	0.43	1,863,529
2019-12-04	0.49	0.49	0.43	0.43	4,069,127
2019-12-03	0.49	0.49	0.49	0.49	172,521
2019-12-02	0.49	0.49	0.49	0.49	719,618
2019-11-29	0.48	0.49	0.48	0.49	150,000
2019-11-28	0.48	0.48	0.48	0.48	353,921
2019-11-27	0.48	0.48	0.48	0.48	542,526
2019-11-26	0.48	0.48	0.48	0.48	1,500,000
2019-11-25	0.48	0.48	0.48	0.48	309,689
2019-11-22	0.48	0.48	0.48	0.48	646,482
2019-11-21	0.51	0.51	0.48	0.48	1,445,000
2019-11-20	0.51	0.51	0.51	0.51	0
2019-11-19	0.51	0.51	0.51	0.51	253,924
2019-11-18	0.51	0.51	0.51	0.51	5,843,315
2019-11-15	0.48	0.51	0.48	0.51	4,686,012
2019-11-14	0.48	0.48	0.45	0.48	853,961
2019-11-13	0.48	0.48	0.48	0.48	936,391
2019-11-12	0.48	0.48	0.48	0.48	400,870
2019-11-11	0.48	0.48	0.48	0.48	500
2019-11-08	0.48	0.48	0.48	0.48	603,201
2019-11-07	0.48	0.48	0.48	0.48	975,000
2019-11-06	0.48	0.48	0.48	0.48	0
2019-11-05	0.48	0.48	0.45	0.48	200,218
2019-11-04	0.48	0.48	0.48	0.48	65,363
2019-11-01	0.48	0.48	0.48	0.48	600,000
2019-10-31	0.48	0.48	0.48	0.48	580,230
2019-10-30	0.48	0.48	0.48	0.48	7,714
2019-10-29	0.48	0.48	0.48	0.48	55,357
2019-10-28	0.48	0.48	0.48	0.48	402,067
2019-10-25	0.48	0.48	0.48	0.48	609,915
2019-10-24	0.55	0.55	0.48	0.48	923,024
2019-10-23	0.54	0.54	0.54	0.54	100,354
2019-10-22	0.54	0.54	0.54	0.54	382,964
2019-10-21	0.51	0.54	0.51	0.54	102,502
2019-10-18	0.55	0.55	0.48	0.51	3,217,281
2019-10-17	0.55	0.55	0.55	0.55	131,890
2019-10-16	0.55	0.55	0.55	0.55	816,197
2019-10-15	0.55	0.55	0.55	0.55	45,909
2019-10-14	0.58	0.58	0.55	0.55	330,600
2019-10-11	0.58	0.63	0.55	0.58	1,328,252
2019-10-10	0.58	0.58	0.58	0.58	756,088
2019-10-09	0.58	0.58	0.58	0.58	15,310
2019-10-08	0.58	0.58	0.58	0.58	2,028
2019-10-07	0.58	0.58	0.58	0.58	43,527
2019-10-04	0.58	0.58	0.58	0.58	0
2019-10-03	0.58	0.58	0.58	0.58	0
2019-10-02	0.58	0.58	0.58	0.58	624,848
2019-10-01	0.58	0.58	0.58	0.58	333,855
2019-09-30	0.58	0.58	0.58	0.58	337,356
2019-09-27	0.58	0.58	0.58	0.58	2,476
2019-09-26	0.58	0.58	0.58	0.58	3,000
2019-09-25	0.58	0.58	0.55	0.58	279,091
2019-09-24	0.58	0.58	0.58	0.58	225,000
2019-09-23	0.58	0.58	0.58	0.58	240,775
2019-09-20	0.58	0.58	0.58	0.58	267,750
2019-09-19	0.58	0.58	0.58	0.58	174,160
2019-09-18	0.60	0.60	0.58	0.58	350,000
2019-09-17	0.60	0.60	0.60	0.60	356,404
2019-09-16	0.60	0.60	0.60	0.60	80,081
2019-09-13	0.60	0.60	0.60	0.60	313,924
2019-09-12	0.60	0.60	0.55	0.60	0
2019-09-11	0.60	0.60	0.60	0.60	197,499
2019-09-10	0.60	0.60	0.60	0.60	150,000
2019-09-09	0.60	0.60	0.60	0.60	692,394
2019-09-06	0.60	0.60	0.60	0.60	315,000
2019-09-05	0.58	0.60	0.58	0.60	1,865,586
2019-09-04	0.58	0.58	0.58	0.58	1,609,609
2019-09-03	0.58	0.58	0.58	0.58	207,610
2019-09-02	0.58	0.58	0.58	0.58	13,861
2019-08-30	0.58	0.58	0.58	0.58	8,362
2019-08-29	0.58	0.58	0.58	0.58	558,748
2019-08-28	0.58	0.58	0.58	0.58	0
2019-08-27	0.58	0.58	0.58	0.58	32,613
2019-08-23	0.58	0.58	0.55	0.58	0
2019-08-22	0.58	0.58	0.58	0.58	90,746
2019-08-21	0.58	0.58	0.58	0.58	316,339
2019-08-20	0.60	0.60	0.58	0.58	1,765,693
2019-08-19	0.60	0.60	0.60	0.60	484,640
2019-08-16	0.60	0.60	0.60	0.60	96,623
2019-08-15	0.63	0.63	0.60	0.60	1,015,125
2019-08-14	0.63	0.63	0.63	0.63	112,818
2019-08-13	0.63	0.63	0.63	0.63	0
2019-08-12	0.63	0.63	0.63	0.63	116,871
2019-08-09	0.63	0.63	0.63	0.63	396,748
2019-08-08	0.63	0.63	0.63	0.63	173,442
2019-08-07	0.63	0.63	0.63	0.63	679,461
2019-08-06	0.63	0.63	0.63	0.63	649,364
2019-08-05	0.70	0.70	0.63	0.63	1,835,765
2019-08-02	0.70	0.70	0.70	0.70	1,758,345
2019-08-01	0.70	0.70	0.70	0.70	983,500
2019-07-31	0.68	0.70	0.68	0.70	792,148
2019-07-30	0.60	0.68	0.60	0.68	1,732,064
2019-07-29	0.60	0.60	0.60	0.60	329,942
2019-07-26	0.63	0.63	0.60	0.60	3,334,508
2019-07-25	0.58	0.58	0.58	0.58	157,633
2019-07-24	0.58	0.58	0.58	0.58	126,621
2019-07-23	0.58	0.58	0.58	0.58	2,114,952
2019-07-22	0.58	0.58	0.58	0.58	1,132,692
2019-07-19	0.58	0.58	0.58	0.58	1,402,188
2019-07-18	0.58	0.58	0.58	0.58	2,608,637
2019-07-17	0.58	0.58	0.58	0.58	349,561
2019-07-16	0.58	0.58	0.58	0.58	135,787
2019-07-15	0.53	0.58	0.53	0.58	2,858,075
2019-07-12	0.53	0.53	0.53	0.53	136,372
2019-07-11	0.53	0.53	0.53	0.53	236,743
2019-07-10	0.53	0.53	0.53	0.53	0
2019-07-09	0.50	0.53	0.50	0.53	673,738
2019-07-08	0.48	0.50	0.48	0.50	634,322
2019-07-05	0.48	0.48	0.48	0.48	1,736,220
2019-07-04	0.48	0.48	0.48	0.48	903,553
2019-07-03	0.48	0.48	0.48	0.48	70,522
2019-07-02	0.48	0.48	0.48	0.48	227,015
2019-07-01	0.48	0.48	0.48	0.48	578,966
2019-06-28	0.48	0.48	0.48	0.48	1,136,529
2019-06-27	0.48	0.48	0.48	0.48	1,104,951
2019-06-26	0.48	0.48	0.48	0.48	4,469,341
2019-06-25	0.70	0.70	0.48	0.48	17,842,408
2019-06-24	0.68	0.70	0.68	0.70	1,391,950
2019-06-21	0.68	0.68	0.68	0.68	93,825
2019-06-20	0.68	0.68	0.68	0.68	0
2019-06-19	0.68	0.68	0.68	0.68	1,054,900
2019-06-18	0.70	0.70	0.68	0.68	759,116
2019-06-17	0.75	0.75	0.70	0.70	251,636
2019-06-14	0.78	0.78	0.70	0.75	1,160,613
2019-06-13	0.75	0.75	0.75	0.75	897,349
2019-06-12	0.75	0.75	0.75	0.75	465,135
2019-06-11	0.75	0.75	0.75	0.75	331,033
2019-06-10	0.75	0.75	0.75	0.75	366,505
2019-06-07	0.75	0.75	0.75	0.75	173,454
2019-06-06	0.75	0.78	0.75	0.75	1,356,064
2019-06-05	0.75	0.75	0.75	0.75	688,104
2019-06-04	0.75	0.75	0.75	0.75	750,000
2019-06-03	0.70	0.75	0.70	0.75	1,054,457
2019-05-31	0.75	0.75	0.70	0.75	466,667
2019-05-30	0.75	0.75	0.75	0.75	990,263
2019-05-29	0.75	0.75	0.75	0.75	4,166
2019-05-28	0.78	0.78	0.75	0.75	705,575
2019-05-24	0.78	0.78	0.78	0.78	1,171,126
2019-05-23	0.78	0.78	0.78	0.78	658,211
2019-05-22	0.83	0.83	0.78	0.78	1,061,385
2019-05-21	0.80	0.83	0.80	0.83	1,591,401
2019-05-20	0.70	0.73	0.73	0.80	6,660,784

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205