SBIZ.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-03-09	200.00	201.00	190.50	195.00	12,945
2021-03-08	185.50	185.50	185.50	192.50	4,572
2021-03-05	190.00	190.00	185.00	185.00	52,866
2021-03-04	185.50	185.50	180.50	186.00	15,678
2021-03-03	193.00	193.00	192.50	192.50	5,291
2021-03-02	195.00	198.00	185.00	193.00	24,989
2021-03-01	185.00	192.00	185.00	192.00	2,717
2021-02-26	192.50	193.00	192.50	188.75	31,511
2021-02-25	192.00	193.50	192.00	191.25	9,095
2021-02-24	187.00	187.00	187.00	188.50	3,651
2021-02-23	185.50	185.50	185.50	186.75	496,797
2021-02-22	192.00	192.00	186.50	186.50	6,951
2021-02-19	192.00	192.00	192.00	188.50	1,240,584
2021-02-18	188.00	188.00	187.50	187.50	37,194
2021-02-17	188.50	191.00	188.50	188.00	10,557
2021-02-16	185.50	191.00	185.50	188.00	249,307
2021-02-15	187.50	189.00	184.50	186.50	12,757
2021-02-12	185.50	188.00	185.50	186.50	12,082
2021-02-11	185.00	185.00	185.00	185.00	1,404,547
2021-02-10	175.00	175.00	175.00	182.50	22,092
2021-02-09	176.00	176.00	176.00	176.00	6,620
2021-02-08	175.00	180.00	175.00	180.00	23,748
2021-02-05	175.00	175.00	175.00	175.00	2,381
2021-02-04	174.50	175.00	174.50	175.00	146,879
2021-02-03	188.50	188.50	188.50	181.75	4,020
2021-02-02	186.25	186.25	183.25	183.25	1,668
2021-02-01	189.50	189.50	180.00	186.25	16,522
2021-01-29	186.00	186.00	186.00	186.00	104,872
2021-01-28	179.75	179.75	177.25	177.25	7,373
2021-01-27	175.50	185.00	175.50	179.75	1,613,051
2021-01-26	182.00	182.00	182.00	183.75	4,954
2021-01-25	192.00	192.00	180.00	181.25	409
2021-01-22	183.75	183.75	182.50	182.50	8,252
2021-01-21	191.50	192.00	191.50	183.75	11,762
2021-01-20	185.00	185.00	185.00	185.00	14,086
2021-01-19	185.00	192.50	180.00	182.25	21,249
2021-01-18	179.50	179.50	172.50	178.75	19,380
2021-01-15	180.00	180.00	180.00	178.00	16,849
2021-01-14	175.00	186.00	175.00	178.50	11,163
2021-01-13	177.00	178.00	173.00	178.00	66,167
2021-01-12	171.50	171.50	171.50	168.50	68,751
2021-01-11	178.00	178.00	177.50	177.50	33,994
2021-01-08	175.50	175.50	175.50	178.00	4,710
2021-01-07	179.00	179.00	177.75	177.75	3,536
2021-01-06	179.00	179.00	177.50	179.00	48,860
2021-01-05	181.00	181.50	180.50	180.50	81,371
2021-01-04	180.25	180.25	172.50	172.50	15,886
2021-01-01	180.25	180.25	180.25	180.25	0
2020-12-31	171.00	178.00	171.00	180.25	10,372
2020-12-30	175.25	179.75	175.25	179.75	1,000
2020-12-29	171.00	180.00	171.00	175.25	16,879
2020-12-28	173.00	173.00	173.00	173.00	0
2020-12-25	173.00	173.00	173.00	173.00	0
2020-12-24	170.50	181.50	166.00	173.00	36,978
2020-12-23	183.50	183.50	172.00	174.50	13,711
2020-12-22	175.00	175.00	175.00	177.50	17,855
2020-12-21	175.00	175.00	175.00	175.75	13,976
2020-12-18	181.50	181.50	179.00	179.00	147,384
2020-12-17	174.00	181.50	173.50	181.50	206,154
2020-12-16	175.00	178.50	169.00	172.00	101,766
2020-12-15	175.50	175.50	175.00	171.25	7,885
2020-12-14	181.00	181.00	176.00	176.00	86,847
2020-12-11	187.00	187.00	170.50	172.00	311,951
2020-12-10	181.00	189.50	179.00	182.00	768,072
2020-12-09	190.50	190.50	175.00	172.50	48,304
2020-12-08	185.50	185.50	185.50	187.50	8,783
2020-12-07	185.00	185.00	185.00	192.50	184,683
2020-12-04	185.50	185.50	185.00	185.00	25,847
2020-12-03	185.50	186.00	185.50	192.50	1,183
2020-12-02	185.50	189.50	185.50	189.00	61,058
2020-12-01	205.00	205.00	192.00	190.50	60,666
2020-11-30	184.50	200.00	183.00	195.00	40,601
2020-11-27	183.50	192.00	178.50	190.00	29,935
2020-11-26	177.00	196.00	177.00	188.00	57,451
2020-11-25	182.25	182.25	168.25	168.25	19,215
2020-11-24	188.25	188.25	182.25	182.25	6,843
2020-11-23	185.50	195.50	185.50	188.25	41,023
2020-11-20	172.50	188.00	172.50	180.00	59,199
2020-11-19	172.50	172.50	168.00	162.25	5,521
2020-11-18	160.50	160.50	160.50	170.00	64,918
2020-11-17	165.00	165.00	165.00	165.00	17,247
2020-11-16	169.00	169.00	167.00	166.00	58,777
2020-11-13	165.00	165.00	165.00	165.00	2,664
2020-11-12	163.00	170.50	163.00	169.75	75,007
2020-11-11	157.00	162.00	156.50	161.50	85,610
2020-11-10	158.00	158.00	155.50	157.25	40,574
2020-11-09	144.00	150.50	140.00	149.00	80,339
2020-11-06	144.50	145.00	140.00	140.00	815,998
2020-11-05	146.00	146.00	144.50	144.50	36,160
2020-11-04	144.50	144.50	133.00	133.00	2,117
2020-11-03	144.50	145.00	137.50	138.00	33,083
2020-11-02	138.00	142.50	138.00	142.50	302,406
2020-10-30	144.50	145.00	137.00	138.00	1,203,457
2020-10-29	137.50	137.50	137.00	139.00	6,508
2020-10-28	142.50	147.50	140.50	141.00	21,173
2020-10-27	147.50	150.00	147.50	146.00	75,727
2020-10-26	140.00	141.50	140.00	141.50	49,805
2020-10-23	145.00	145.00	140.00	140.00	62,275
2020-10-22	153.00	153.00	146.75	146.75	14,631
2020-10-21	146.50	153.00	144.00	153.00	50,495
2020-10-20	147.25	149.75	147.25	149.75	6,841
2020-10-16	148.50	156.00	148.50	156.00	11,682
2020-10-15	146.50	156.50	146.00	155.50	21,513
2020-10-14	157.00	157.00	150.50	153.25	93,898
2020-10-13	156.50	157.00	147.00	150.00	55,697
2020-10-12	156.50	158.00	155.00	158.00	143,872
2020-10-09	159.00	159.00	148.50	150.00	122,119
2020-10-08	151.00	151.00	146.00	146.00	27,511
2020-10-07	158.00	158.00	148.50	158.00	13,099
2020-10-06	152.00	152.00	152.00	152.00	9,891
2020-10-05	151.50	154.00	151.50	152.00	333,532
2020-10-02	152.50	155.00	148.50	155.00	22,390
2020-10-01	157.00	157.00	154.00	157.00	13,723
2020-09-30	157.50	157.50	155.00	156.75	27,058
2020-09-29	158.00	158.00	155.00	156.50	16,455
2020-09-28	155.00	158.00	151.00	158.00	27,174
2020-09-25	153.00	155.50	147.00	154.00	568,323
2020-09-24	150.00	150.00	147.00	147.00	26,921
2020-09-23	167.00	170.00	153.00	153.75	122,113
2020-09-22	168.00	168.00	167.00	167.00	19,130
2020-09-21	165.50	167.00	164.50	167.50	3,875,158
2020-09-18	164.50	167.50	164.50	167.00	192,562
2020-09-17	163.00	165.00	163.00	164.00	165,101
2020-09-16	159.00	174.00	157.00	161.25	143,339
2020-09-15	153.50	158.00	153.50	157.00	412,356
2020-09-14	152.00	152.00	147.00	147.00	19,634
2020-09-11	157.00	157.00	150.00	152.00	249,148
2020-09-10	152.50	152.50	152.50	153.00	27,536
2020-09-09	152.50	152.50	152.50	153.00	11,049
2020-09-08	152.50	155.00	152.50	155.00	4,080
2020-09-07	152.50	152.50	152.50	154.50	23,348
2020-09-04	153.00	153.00	152.50	154.50	22,846
2020-09-03	152.50	152.50	152.50	155.00	2,554
2020-09-02	152.00	152.00	152.00	154.25	3,843
2020-09-01	152.50	152.50	152.00	153.75	20,214
2020-08-28	153.00	153.00	153.00	153.00	11,277
2020-08-27	152.00	153.00	152.00	153.00	5,045
2020-08-26	152.00	152.00	152.00	153.75	20,662
2020-08-25	155.50	155.50	152.00	153.75	29,376
2020-08-24	165.25	165.25	157.00	157.00	6,836
2020-08-21	163.25	165.25	163.25	165.25	17,130
2020-08-20	161.50	161.50	161.00	163.25	19,753
2020-08-19	152.50	165.00	152.50	162.50	12,008
2020-08-18	145.50	145.50	145.50	154.00	858,563
2020-08-17	145.00	145.00	145.00	141.50	20,158
2020-08-14	141.75	141.75	140.25	140.25	3,213
2020-08-13	145.50	145.50	145.50	141.75	2,417
2020-08-12	141.50	141.50	141.50	141.50	19,398
2020-08-11	145.00	145.00	141.50	143.25	26,580
2020-08-10	145.00	145.50	145.00	143.75	114,954
2020-08-07	136.50	136.50	136.50	136.50	19,706
2020-08-06	136.50	136.50	136.50	136.50	13,860
2020-08-05	136.00	140.00	128.00	136.50	62,430
2020-08-04	136.50	140.50	136.50	136.75	23,148
2020-08-03	136.50	144.50	136.00	137.75	35,719
2020-07-31	138.50	138.50	136.00	137.50	65,061
2020-07-30	144.00	145.00	144.00	145.00	2,995
2020-07-29	144.00	144.00	144.00	145.00	30,782
2020-07-28	145.00	146.50	140.00	143.25	56,207
2020-07-27	147.00	147.00	147.00	149.00	18,101
2020-07-24	148.00	148.00	147.75	147.75	1,407,841
2020-07-23	148.00	157.50	146.50	149.00	1,176,016
2020-07-22	150.00	152.00	150.00	152.50	25,195
2020-07-21	146.50	152.50	146.50	152.25	96,906
2020-07-20	151.00	152.50	150.00	154.00	40,968
2020-07-17	152.50	153.00	150.00	154.00	24,280
2020-07-16	140.50	149.00	140.00	147.25	2,895,327
2020-07-15	150.50	150.50	137.00	139.00	89,019
2020-07-14	150.00	150.00	148.00	148.75	7,546
2020-07-13	148.00	152.50	148.00	152.50	2,968
2020-07-10	150.50	150.50	148.00	150.25	8,571
2020-07-09	150.50	151.00	149.00	149.00	8,723
2020-07-08	149.50	149.50	149.50	149.50	38,952
2020-07-07	148.50	148.50	148.50	149.50	8,816
2020-07-06	156.50	156.50	150.00	151.75	28,796
2020-07-03	152.00	152.00	150.00	150.00	4,753
2020-07-02	154.50	154.50	148.00	150.25	7,322
2020-07-01	152.00	152.25	152.00	152.25	3,864
2020-06-30	152.50	152.50	152.00	150.25	10,595
2020-06-29	149.00	150.50	149.00	150.25	63,993
2020-06-26	150.00	156.50	150.00	156.50	18,571
2020-06-25	150.00	155.25	150.00	155.25	12,600
2020-06-24	155.00	155.00	148.50	154.75	12,220
2020-06-23	148.50	149.00	148.00	154.75	475,585
2020-06-22	158.00	158.00	150.50	154.25	82,429
2020-06-19	153.00	154.50	153.00	154.50	48,808
2020-06-18	156.50	159.50	150.50	155.00	89,696
2020-06-17	150.50	156.00	150.50	156.50	61,037
2020-06-16	158.50	159.00	150.00	156.50	21,236
2020-06-15	155.50	157.00	155.50	157.00	7,665
2020-06-12	160.50	160.50	160.00	159.50	25,629
2020-06-11	157.50	165.00	155.50	165.00	126,417
2020-06-10	165.00	165.00	158.00	158.00	2,092
2020-06-09	162.00	165.00	162.00	165.00	18,280
2020-06-08	153.50	165.00	153.50	167.75	20,163
2020-06-05	157.00	157.00	155.75	155.75	36,613
2020-06-04	157.00	157.00	157.00	159.00	20,414
2020-06-03	158.00	164.50	158.00	159.75	42,024
2020-06-02	165.00	165.00	165.00	159.25	32,463
2020-06-01	163.50	163.50	155.00	157.25	30,407
2020-05-29	168.50	169.00	160.50	164.00	14,334
2020-05-28	158.00	170.00	158.00	164.00	45,720
2020-05-27	165.50	167.50	155.00	165.50	61,605
2020-05-26	168.50	169.50	165.00	165.50	39,485
2020-05-22	172.50	173.50	172.50	166.75	6,915
2020-05-21	167.50	167.50	164.00	166.75	21,601
2020-05-20	170.00	175.00	167.00	168.50	23,221
2020-05-19	167.50	179.50	167.50	169.75	2,930
2020-05-18	167.50	170.00	167.00	168.50	9,927
2020-05-15	176.50	179.00	165.00	167.75	4,011
2020-05-14	165.50	168.00	163.00	165.75	58,106
2020-05-13	168.50	170.50	168.50	170.50	15,425
2020-05-12	182.00	182.00	168.50	170.75	20,875
2020-05-11	182.50	182.50	168.00	170.75	7,021
2020-05-07	179.50	179.50	172.00	173.50	32,930
2020-05-06	182.50	182.50	170.50	171.00	24,666
2020-05-05	168.00	168.00	168.00	175.50	393,279
2020-05-04	160.00	160.00	160.00	167.50	12,389
2020-05-01	162.50	165.00	160.00	165.00	14,243
2020-04-30	177.00	177.00	177.00	177.00	5,376
2020-04-29	176.50	182.00	176.00	177.00	10,455
2020-04-28	163.50	163.50	163.50	163.50	14,525
2020-04-27	164.50	165.00	156.50	163.50	43,682
2020-04-24	168.00	174.00	166.00	168.75	39,507
2020-04-23	175.00	175.00	175.00	178.25	9,714
2020-04-22	175.00	181.00	175.00	181.00	6,343
2020-04-21	175.50	175.50	175.00	181.00	11,418
2020-04-20	175.00	175.00	175.00	182.50	169,241
2020-04-17	187.50	187.50	180.00	185.00	19,701
2020-04-16	174.50	180.00	173.50	173.25	16,920
2020-04-15	165.50	170.00	162.50	169.00	77,016
2020-04-14	175.50	175.50	173.50	177.50	12,849
2020-04-10	167.50	177.50	167.50	177.50	0
2020-04-09	167.50	197.50	167.50	177.50	109,136
2020-04-08	166.00	166.00	163.00	167.75	55,133
2020-04-07	155.00	174.00	155.00	147.50	32,747
2020-04-06	152.50	152.50	152.00	144.25	17,171
2020-04-03	148.00	148.00	148.00	148.00	67,403
2020-04-03	142.50	142.50	142.50	144.25	79,136
2020-04-02	148.00	148.50	147.50	148.00	19,718
2020-04-02	148.00	148.50	147.50	146.50	14,685
2020-04-01	147.00	147.00	135.50	145.00	36,958
2020-04-01	147.00	147.00	135.50	142.25	33,892
2020-03-31	144.00	144.00	140.00	140.50	24,277
2020-03-30	135.00	142.50	135.00	137.25	71,605
2020-03-27	144.50	144.50	135.50	136.25	87,055
2020-03-26	137.50	137.50	137.00	142.50	47,990
2020-03-25	149.50	157.50	149.50	142.25	78,348
2020-03-24	142.00	143.00	142.00	143.75	42,829
2020-03-23	151.00	151.00	145.00	157.50	40,443
2020-03-20	147.00	162.00	147.00	146.50	56,683
2020-03-19	136.00	137.00	133.50	137.25	44,153
2020-03-18	147.00	147.00	138.00	149.75	40,394
2020-03-17	151.00	151.00	145.50	150.25	44,305
2020-03-16	150.00	150.00	142.00	157.00	171,485
2020-03-13	163.00	163.00	154.00	158.00	70,502
2020-03-12	176.00	176.00	155.00	180.25	42,006
2020-03-11	194.50	195.00	193.00	188.00	29,069
2020-03-10	170.00	200.00	170.00	174.75	235,630
2020-03-09	167.00	172.00	160.00	171.00	146,372
2020-03-06	174.50	175.00	165.50	171.00	193,003
2020-03-05	184.00	184.00	175.00	181.50	83,576
2020-03-04	187.00	192.00	179.50	189.00	125,507
2020-03-03	187.00	190.00	186.00	182.00	179,168
2020-02-28	203.00	203.00	200.00	212.00	96,029
2020-02-27	215.00	216.00	212.00	216.00	28,213
2020-02-26	224.00	224.00	209.00	221.50	108,991
2020-02-25	227.00	227.00	224.50	224.50	26,281
2020-02-24	228.00	228.00	227.00	230.00	37,437
2020-02-21	229.00	234.00	223.00	230.00	28,032
2020-02-20	232.00	232.00	230.00	232.00	25,918
2020-02-19	230.00	234.00	225.00	223.50	45,484
2020-02-18	230.00	234.00	226.00	231.00	19,034
2020-02-17	230.00	232.00	230.00	231.00	20,566
2020-02-14	235.00	235.00	225.00	227.00	31,967
2020-02-13	232.00	232.00	231.00	232.00	36,494
2020-02-12	233.00	233.00	230.00	232.50	43,127
2020-02-11	235.00	235.00	230.00	232.00	42,901
2020-02-10	232.00	240.00	230.00	232.50	49,714
2020-02-07	233.00	238.00	227.00	236.50	15,333
2020-02-06	239.00	239.00	238.00	237.00	63,098
2020-02-05	235.00	237.00	232.00	234.50	18,815
2020-02-04	230.00	234.00	228.00	229.00	60,347
2020-02-03	229.00	229.00	227.00	228.00	53,448
2020-01-31	230.00	230.00	229.50	229.50	10,951
2020-01-30	234.00	234.00	226.00	229.50	48,796
2020-01-29	231.00	231.00	230.00	232.50	73,515
2020-01-28	230.00	231.00	222.00	228.00	216,452
2020-01-27	238.00	238.00	232.00	234.00	6,025
2020-01-24	239.00	242.00	239.00	243.00	182,283
2020-01-23	242.00	242.00	237.00	239.00	5,907
2020-01-22	232.00	242.00	232.00	241.50	14,282
2020-01-21	235.00	235.00	235.00	237.00	20,759
2020-01-20	232.00	234.00	232.00	234.00	4,044
2020-01-17	235.00	235.00	232.00	234.00	52,463
2020-01-16	233.00	233.00	225.00	231.50	2,438,128
2020-01-15	233.00	233.00	232.00	234.00	783,643
2020-01-14	240.00	240.00	240.00	234.00	18,713
2020-01-13	231.00	238.00	231.00	234.50	48,479
2020-01-10	224.00	234.00	224.00	230.50	37,613
2020-01-09	232.00	232.00	226.00	230.00	68,827
2020-01-08	235.00	235.00	235.00	234.00	21,048
2020-01-07	240.00	241.00	232.00	233.50	25,823
2020-01-06	234.00	240.00	234.00	237.50	31,934
2020-01-03	232.00	232.00	221.00	232.50	92,433
2020-01-02	247.00	247.00	232.00	234.50	66,184
2020-01-01	245.00	247.50	245.00	247.50	0
2019-12-31	245.00	246.00	245.00	247.50	5,166
2019-12-30	247.00	247.00	245.00	246.50	7,084
2019-12-27	250.00	250.00	247.00	248.50	8,181
2019-12-25	252.00	252.00	248.50	248.50	0
2019-12-24	252.00	252.00	248.00	248.50	33,375
2019-12-23	245.00	268.00	245.00	249.00	202,871
2019-12-20	240.00	245.00	237.00	241.00	63,226
2019-12-19	227.00	230.00	226.00	230.50	36,124
2019-12-18	222.00	222.50	222.00	222.50	12,773
2019-12-17	223.00	223.00	220.00	221.50	40,923
2019-12-16	223.00	223.00	220.00	221.50	81,568
2019-12-13	224.00	230.00	217.00	220.00	218,156
2019-12-12	216.00	224.00	215.00	217.50	12,227
2019-12-11	216.00	218.00	215.00	216.50	22,670
2019-12-10	225.00	225.00	225.00	218.00	20,917
2019-12-09	212.00	212.00	212.00	218.00	28,618
2019-12-06	226.00	226.00	226.00	221.00	24,997
2019-12-05	213.00	220.00	211.00	211.50	53,822
2019-12-04	211.00	214.00	208.00	211.50	110,490
2019-12-03	215.00	215.00	215.00	217.50	7,718
2019-12-02	212.00	212.00	212.00	215.50	6,312
2019-11-29	218.00	218.00	218.00	213.50	25,438
2019-11-28	217.00	218.00	217.00	218.00	5,381
2019-11-27	217.00	217.00	217.00	217.00	17,243
2019-11-26	220.00	220.00	217.00	217.00	10,370
2019-11-25	220.00	220.00	220.00	217.00	5,411
2019-11-22	220.00	220.00	216.00	218.50	22,829
2019-11-21	215.00	216.00	215.00	216.50	21,013
2019-11-20	223.00	223.00	223.00	220.50	213,041
2019-11-19	220.00	228.00	220.00	222.00	16,710
2019-11-18	214.00	221.00	214.00	217.00	31,386
2019-11-15	220.00	221.00	214.00	214.50	38,517
2019-11-14	214.50	215.50	214.50	215.50	32,027
2019-11-13	214.50	214.50	214.50	214.50	15,994
2019-11-12	215.00	220.00	215.00	214.50	37,491
2019-11-11	208.00	212.00	208.00	210.50	7,470
2019-11-08	205.00	216.00	204.00	208.50	23,653
2019-11-07	201.00	208.00	201.00	206.50	26,664
2019-11-06	210.00	218.00	201.00	202.00	77,217
2019-11-05	212.00	220.00	210.00	214.50	10,224
2019-11-04	220.00	220.00	220.00	215.00	18,505
2019-11-01	212.00	214.50	212.00	214.50	0
2019-10-31	212.00	224.00	212.00	214.50	21,922
2019-10-30	223.00	223.00	223.00	214.00	16,140
2019-10-29	216.50	216.50	216.50	216.50	19,391
2019-10-28	217.00	217.00	217.00	216.50	20,560
2019-10-25	220.00	220.00	215.00	214.00	13,899
2019-10-24	221.00	221.00	212.00	214.50	36,563
2019-10-23	220.00	226.00	220.00	221.50	98,327
2019-10-22	221.00	221.00	218.00	221.50	14,303
2019-10-21	223.00	223.00	220.00	221.50	40,700
2019-10-18	221.00	224.00	220.00	223.00	73,876
2019-10-17	218.00	221.00	216.00	217.50	17,678
2019-10-16	213.00	217.00	213.00	214.00	33,542
2019-10-15	208.00	217.00	208.00	208.50	103,697
2019-10-14	210.00	210.00	207.00	208.50	9,281
2019-10-11	204.00	206.00	204.00	207.50	43,196
2019-10-10	201.00	201.00	200.00	202.00	12,854
2019-10-09	201.00	203.00	201.00	202.00	38,435
2019-10-08	200.00	204.00	200.00	201.50	86,785
2019-10-07	200.00	201.00	200.00	201.50	24,766
2019-10-04	199.00	208.00	199.00	202.00	13,284
2019-10-03	199.00	199.00	199.00	198.50	22,552
2019-10-02	197.50	202.00	197.50	200.50	34,523
2019-10-01	198.50	198.50	198.00	199.50	20,504
2019-09-30	195.50	195.50	195.00	196.25	108
2019-09-27	197.25	197.25	192.75	192.75	29,866
2019-09-26	200.00	200.00	200.00	197.25	9,775
2019-09-25	191.00	191.00	191.00	193.25	13,342
2019-09-24	197.00	201.00	196.50	194.25	62,781
2019-09-23	206.00	206.00	206.00	203.50	29,599
2019-09-20	195.50	195.50	195.50	195.50	63,398
2019-09-19	195.25	195.50	195.25	195.50	66,024
2019-09-18	199.00	199.00	199.00	195.25	51,707
2019-09-17	197.00	197.00	193.75	193.75	70,780
2019-09-16	191.50	200.00	191.50	197.50	137,769
2019-09-13	193.25	193.25	193.00	193.00	4,672
2019-09-12	192.75	193.25	192.75	193.25	12,127
2019-09-11	192.00	192.00	191.50	192.75	39,681
2019-09-10	204.00	205.00	191.00	193.25	201,189
2019-09-09	200.00	200.00	199.00	200.50	31,976
2019-09-06	200.00	200.00	200.00	201.00	22,243
2019-09-05	200.00	200.00	200.00	199.50	17,531
2019-09-04	204.00	204.00	190.50	199.50	74,710
2019-09-03	201.00	201.00	200.00	201.50	12,850
2019-09-02	203.00	204.00	201.00	201.00	29,021
2019-08-30	200.00	200.00	200.00	201.00	26,736
2019-08-29	196.75	196.75	196.75	196.75	2,750
2019-08-28	201.00	201.00	195.50	196.75	54,695
2019-08-27	199.50	200.50	199.50	200.50	10,508
2019-08-23	200.00	200.00	200.00	198.25	18,997
2019-08-22	195.50	198.50	195.50	198.25	28,289
2019-08-21	199.50	200.00	197.50	198.00	33,801
2019-08-20	194.50	197.00	194.50	196.00	29,059
2019-08-19	195.00	195.00	195.00	195.00	32,922
2019-08-16	197.00	197.00	195.00	196.25	17,552
2019-08-15	196.00	196.00	192.00	195.25	116,303
2019-08-14	204.00	204.00	200.00	201.50	26,742
2019-08-13	206.00	206.00	205.00	204.50	57,736
2019-08-12	208.00	208.00	205.00	205.00	196,137
2019-08-09	214.00	214.00	207.00	208.00	336,967
2019-08-08	209.00	215.00	209.00	214.50	59,269
2019-08-07	195.00	209.00	195.00	205.00	226,760
2019-08-06	191.50	196.00	189.00	193.75	91,329
2019-08-05	195.00	195.00	185.50	189.50	217,538
2019-08-02	201.00	201.00	193.50	197.00	42,589
2019-08-01	201.00	201.00	200.00	200.50	28,136
2019-07-31	197.00	202.50	197.00	202.50	137,480
2019-07-30	203.00	205.00	197.00	198.00	310,081
2019-07-29	205.00	205.00	202.00	203.00	148,429
2019-07-26	207.00	209.00	195.00	206.00	76,794
2019-07-25	213.00	214.00	213.00	208.00	73,291
2019-07-24	212.00	215.00	210.00	211.00	79,849
2019-07-23	216.00	216.00	214.00	213.50	33,750
2019-07-22	216.00	216.00	215.00	216.50	46,186
2019-07-19	216.00	225.00	216.00	218.00	562,121
2019-07-18	217.00	224.00	217.00	220.50	3,600
2019-07-17	225.00	225.00	215.00	218.50	284,278
2019-07-16	220.00	220.00	220.00	221.00	45,419
2019-07-15	215.00	218.00	215.00	217.00	14,558
2019-07-12	215.00	219.00	215.00	218.50	6,472
2019-07-11	220.00	220.00	216.00	216.00	7,375
2019-07-10	216.00	220.00	215.00	217.00	35,277
2019-07-09	210.00	215.00	210.00	212.50	200,373
2019-07-08	214.00	214.00	214.00	212.50	7,726
2019-07-05	219.00	219.00	207.00	209.50	38,913
2019-07-04	213.00	220.00	210.00	212.50	27,204
2019-07-03	220.00	220.00	210.00	214.50	12,510
2019-07-02	211.00	220.00	211.00	215.50	27,650
2019-06-28	216.00	219.00	204.00	211.50	278,513
2019-06-27	221.00	229.00	220.00	225.00	43,034
2019-06-26	222.50	222.50	221.50	221.50	34,979
2019-06-25	223.00	223.00	223.00	222.50	34,662
2019-06-24	221.00	229.00	220.00	222.50	145,873
2019-06-21	227.00	230.00	220.00	228.00	56,259
2019-06-20	234.00	235.00	222.00	228.00	98,658
2019-06-19	235.00	239.00	234.00	235.00	11,526
2019-06-18	239.00	240.00	235.00	237.50	50,571
2019-06-17	236.00	238.00	235.00	236.50	44,975
2019-06-14	240.00	240.00	238.00	238.00	21,332
2019-06-13	240.00	240.00	239.00	238.00	16,500
2019-06-12	238.00	240.00	235.00	238.00	46,676
2019-06-11	242.00	242.00	235.00	238.00	450,792
2019-06-10	242.00	242.00	236.00	238.00	261,115
2019-06-07	236.00	240.00	235.00	238.00	15,244
2019-06-06	242.00	242.00	235.00	237.50	12,158
2019-06-05	240.00	240.00	240.00	237.50	46,208
2019-06-04	240.00	240.00	238.00	237.50	13,580
2019-06-03	235.00	235.00	235.00	238.00	5,589
2019-05-31	245.00	245.00	235.00	240.50	105,034
2019-05-30	237.00	242.00	237.00	240.50	122,156
2019-05-29	236.00	241.00	236.00	237.00	25,913
2019-05-28	237.00	237.00	232.50	232.50	20,596
2019-05-24	239.00	239.00	237.00	237.00	89,066
2019-05-23	235.00	239.00	234.00	235.00	191,690
2019-05-22	235.00	237.00	231.00	235.00	77,295
2019-05-21	238.00	241.00	238.00	239.00	110,423
2019-05-20	225.00	240.00	225.00	237.50	463,774
2019-05-17	220.00	225.00	220.00	225.00	428,197
2019-05-16	217.50	218.50	217.50	218.50	12,513
2019-05-15	220.00	220.00	220.00	217.50	60,773
2019-05-14	217.00	220.00	215.00	217.50	33,262
2019-05-13	215.00	222.00	215.00	218.50	217,670
2019-05-10	215.00	218.00	215.00	216.50	24,105
2019-05-09	218.00	220.00	215.00	217.50	46,149
2019-05-08	221.00	221.00	219.00	217.50	103,001

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587