SECG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-01-18	48.50	51.00	51.00	48.50	29,917
2021-01-15	48.50	48.50	48.50	48.50	385
2021-01-14	45.00	50.00	47.00	50.00	13,267
2021-01-13	45.50	47.40	47.40	47.40	5,000
2021-01-12	45.00	45.00	45.00	45.00	49
2021-01-11	45.00	47.40	47.40	45.00	4,043
2021-01-08	45.00	47.40	47.40	45.00	4,000
2021-01-07	45.00	45.00	45.00	45.00	11,340
2021-01-06	45.00	45.00	45.00	45.00	5,688
2021-01-05	45.00	45.00	45.00	45.00	32
2021-01-04	45.00	45.00	45.00	45.00	0
2021-01-01	45.00	45.00	45.00	45.00	0
2020-12-31	45.00	45.00	45.00	45.00	0
2020-12-30	45.00	45.00	45.00	45.00	3,000
2020-12-29	46.50	46.50	45.00	45.00	20,706
2020-12-28	46.50	46.50	46.50	46.50	0
2020-12-25	46.50	46.50	46.50	46.50	0
2020-12-24	48.00	48.00	48.00	46.50	3,056
2020-12-23	43.50	46.50	43.50	46.50	20,305
2020-12-22	41.50	41.50	38.00	41.50	2,036
2020-12-21	41.00	41.50	38.00	41.50	25,691
2020-12-18	41.50	41.50	41.50	41.50	17,522
2020-12-17	40.50	41.50	40.50	41.50	11,303
2020-12-16	41.00	41.00	37.00	40.50	7,883
2020-12-15	39.50	39.50	39.50	39.50	2,861
2020-12-14	39.50	39.50	39.50	39.50	1,917
2020-12-11	39.50	39.50	39.50	39.50	1,333
2020-12-10	39.50	39.50	39.50	39.50	0
2020-12-09	39.50	39.50	39.50	39.50	334
2020-12-08	39.00	39.50	39.00	39.50	0
2020-12-07	38.00	39.00	38.00	39.00	15,701
2020-12-04	40.50	40.50	38.00	38.00	10,219
2020-12-03	41.50	41.50	40.00	40.50	17,242
2020-12-02	42.50	42.50	42.50	42.50	17,136
2020-12-01	42.50	42.50	42.50	42.50	0
2020-11-30	42.50	42.50	42.50	42.50	22
2020-11-27	42.50	42.50	42.50	42.50	36
2020-11-26	42.50	42.50	42.50	42.50	1,022
2020-11-25	42.50	42.50	42.50	42.50	0
2020-11-24	44.50	44.50	42.50	42.50	16,928
2020-11-23	44.50	44.50	44.50	44.50	0
2020-11-20	44.50	44.50	44.50	44.50	0
2020-11-19	44.50	44.50	44.50	44.50	4,757
2020-11-18	44.50	44.50	44.50	44.50	0
2020-11-17	44.50	44.50	44.50	44.50	187
2020-11-16	45.00	45.00	44.50	44.50	15,869
2020-11-13	45.50	45.50	45.00	45.00	4,520
2020-11-12	45.50	45.50	45.50	45.50	0
2020-11-11	45.50	45.50	45.50	45.50	0
2020-11-10	45.50	45.50	45.50	45.50	62
2020-11-09	45.50	45.50	45.50	45.50	518
2020-11-06	45.50	45.50	45.50	45.50	0
2020-11-05	45.50	45.50	45.50	45.50	4,781
2020-11-04	45.50	45.50	45.50	45.50	0
2020-11-03	45.50	45.50	45.50	45.50	0
2020-11-02	45.50	45.50	45.50	45.50	0
2020-10-30	45.50	45.50	45.50	45.50	0
2020-10-29	45.50	45.50	45.50	45.50	0
2020-10-28	45.50	45.50	45.50	45.50	56
2020-10-27	49.50	49.50	44.50	45.50	42,450
2020-10-26	52.50	52.50	49.50	49.50	12,362
2020-10-23	52.50	52.50	52.50	52.50	7,000
2020-10-22	54.50	54.50	53.50	53.50	6,000
2020-10-21	54.50	54.50	54.50	54.50	734
2020-10-20	54.50	54.50	54.50	54.50	446
2020-10-16	54.50	54.50	54.50	54.50	820
2020-10-15	57.50	57.50	54.50	54.50	2,503
2020-10-14	57.50	57.50	57.50	57.50	3,000
2020-10-13	57.50	57.50	57.50	57.50	5,000
2020-10-12	57.50	57.50	57.50	57.50	1,151
2020-10-09	57.50	57.50	57.50	57.50	75
2020-10-08	57.50	57.50	57.50	57.50	0
2020-10-07	57.50	57.50	57.50	57.50	0
2020-10-06	58.50	58.50	57.50	57.50	462
2020-10-05	58.50	58.50	58.50	58.50	0
2020-10-02	57.50	58.50	57.50	58.50	32,767
2020-10-01	57.50	57.50	57.50	57.50	16,800
2020-09-30	57.50	57.50	57.50	57.50	0
2020-09-29	57.50	57.50	57.50	57.50	0
2020-09-28	57.50	57.50	57.50	57.50	2,000
2020-09-25	57.50	57.50	57.50	57.50	5,201
2020-09-24	58.50	60.00	60.00	60.00	15,493
2020-09-23	58.50	61.00	61.00	58.50	1,000
2020-09-22	58.50	58.50	58.50	58.50	1,605
2020-09-21	58.00	58.50	58.00	58.50	35,923
2020-09-18	57.50	57.50	57.50	57.50	1,787
2020-09-17	57.50	57.50	57.50	57.50	0
2020-09-16	57.50	57.50	57.50	57.50	21
2020-09-15	57.50	57.50	57.50	57.50	5
2020-09-14	57.50	57.50	57.50	57.50	14
2020-09-11	57.50	57.50	57.50	57.50	30
2020-09-10	57.50	57.50	57.50	57.50	234
2020-09-09	57.50	57.50	57.50	57.50	5
2020-09-08	57.50	57.50	57.50	57.50	0
2020-09-07	57.50	57.50	57.50	57.50	403
2020-09-04	57.50	57.50	57.50	57.50	595
2020-09-03	57.50	57.50	57.50	57.50	319
2020-09-02	57.50	57.50	57.50	57.50	0
2020-09-01	57.50	57.50	57.50	57.50	57
2020-08-28	57.50	57.50	57.50	57.50	0
2020-08-27	57.50	57.50	57.50	57.50	2,180
2020-08-26	57.50	57.50	57.50	57.50	46
2020-08-25	57.50	57.50	57.50	57.50	0
2020-08-24	57.50	57.50	55.00	57.50	0
2020-08-21	57.50	57.50	57.50	57.50	0
2020-08-20	57.50	57.50	57.50	57.50	488
2020-08-19	57.50	57.50	57.50	57.50	8,961
2020-08-18	57.00	57.50	57.00	57.50	8,799
2020-08-17	52.00	57.00	52.00	57.00	34,760
2020-08-14	42.50	45.00	42.50	45.00	11,500
2020-08-13	39.50	42.00	38.00	42.00	33,513
2020-08-12	40.00	40.00	40.00	40.00	0
2020-08-11	40.00	40.00	40.00	40.00	11
2020-08-10	37.00	40.00	37.00	40.00	31,349
2020-08-07	35.50	35.50	35.50	35.50	0
2020-08-06	35.50	35.50	35.50	35.50	276
2020-08-05	35.50	35.50	35.50	35.50	1,012
2020-08-04	35.50	35.50	33.00	35.50	0
2020-08-03	38.00	38.00	38.00	35.50	2,816
2020-07-31	35.50	35.50	35.50	35.50	0
2020-07-30	35.50	35.50	35.50	35.50	0
2020-07-29	35.50	35.50	35.50	35.50	0
2020-07-28	35.50	35.50	35.50	35.50	92
2020-07-27	35.50	35.50	35.50	35.50	881
2020-07-24	35.50	35.50	35.50	35.50	106
2020-07-23	35.50	35.50	35.50	35.50	0
2020-07-22	35.00	35.50	35.00	35.50	0
2020-07-21	35.00	35.00	35.00	35.00	4
2020-07-20	35.00	35.00	35.00	35.00	0
2020-07-17	35.00	35.00	35.00	35.00	1,702
2020-07-16	35.00	35.00	35.00	35.00	0
2020-07-15	34.50	35.00	35.00	35.00	2,707
2020-07-14	33.00	35.00	33.50	34.50	17,232
2020-07-13	32.50	33.00	32.50	33.00	2,417
2020-07-10	31.00	31.00	31.00	31.00	0
2020-07-09	31.00	31.00	31.00	31.00	20,000
2020-07-08	31.00	31.00	31.00	31.00	0
2020-07-07	31.00	31.00	31.00	31.00	11,300
2020-07-06	31.00	31.00	31.00	31.00	105
2020-07-03	30.00	31.00	30.00	31.00	12,471
2020-07-02	30.00	30.00	30.00	30.00	0
2020-07-01	30.00	30.00	30.00	30.00	0
2020-06-30	30.50	30.50	30.00	30.50	0
2020-06-29	30.50	30.50	30.50	30.50	4,520
2020-06-26	30.50	30.50	30.50	30.50	18
2020-06-25	30.50	30.50	30.50	30.50	0
2020-06-24	30.50	30.50	30.50	30.50	0
2020-06-23	30.50	30.50	28.00	30.50	548
2020-06-22	30.50	30.50	30.50	30.50	9,933
2020-06-19	30.50	30.50	30.50	30.50	8,000
2020-06-18	30.50	30.50	30.50	30.50	0
2020-06-17	30.50	30.50	30.50	30.50	0
2020-06-16	30.50	30.50	30.50	30.50	0
2020-06-15	30.50	30.50	30.50	30.50	27
2020-06-12	30.50	30.50	30.50	30.50	0
2020-06-11	30.50	30.50	30.50	30.50	0
2020-06-10	32.50	32.50	30.50	30.50	42,858
2020-06-09	32.50	32.50	32.50	32.50	0
2020-06-08	32.50	32.50	32.50	32.50	3,007
2020-06-05	32.50	32.50	32.50	32.50	8,237
2020-06-04	32.50	32.50	32.50	32.50	5,000
2020-06-03	32.50	32.50	32.50	32.50	32,769
2020-06-02	31.50	32.50	31.50	32.50	12,232
2020-06-01	30.50	30.50	30.50	30.50	822
2020-05-29	30.50	30.50	30.50	30.50	0
2020-05-28	30.50	30.50	30.50	30.50	4,053
2020-05-27	30.50	30.50	30.50	30.50	17,543
2020-05-26	30.50	30.50	30.50	30.50	541
2020-05-22	30.50	30.50	30.50	30.50	0
2020-05-21	30.50	30.50	28.00	30.50	0
2020-05-20	30.50	30.50	30.50	30.50	0
2020-05-19	30.50	30.50	30.50	30.50	0
2020-05-18	30.50	30.50	28.00	30.50	339
2020-05-15	30.50	30.50	30.50	30.50	0
2020-05-14	30.50	30.50	30.50	30.50	11,300
2020-05-13	30.50	30.50	30.50	30.50	0
2020-05-12	30.50	30.50	30.50	30.50	7,705
2020-05-11	30.00	30.50	28.00	30.50	0
2020-05-07	30.00	30.00	30.00	30.00	1,669
2020-05-06	30.00	30.00	30.00	30.00	47,064
2020-05-05	29.50	30.00	29.50	30.00	19,832
2020-05-04	28.50	28.50	28.50	28.50	0
2020-05-01	28.50	28.50	28.50	28.50	0
2020-04-30	28.50	28.50	28.50	28.50	154
2020-04-29	28.50	28.50	28.50	28.50	0
2020-04-28	28.50	28.50	28.50	28.50	3,431
2020-04-27	28.50	28.50	28.50	28.50	115
2020-04-24	34.00	34.00	28.50	28.50	109,418
2020-04-23	34.00	34.00	34.00	34.00	0
2020-04-22	34.00	34.00	34.00	34.00	0
2020-04-21	34.00	34.00	34.00	34.00	259
2020-04-20	34.00	34.00	34.00	34.00	2,006
2020-04-17	34.00	34.00	34.00	34.00	0
2020-04-16	34.00	34.00	34.00	34.00	0
2020-04-15	34.00	34.00	34.00	34.00	0
2020-04-14	34.00	34.00	32.00	33.50	24
2020-04-10	33.50	33.50	33.50	33.50	0
2020-04-09	33.50	33.50	33.50	33.50	128,735
2020-04-08	33.50	33.50	33.50	33.50	0
2020-04-07	33.00	33.50	31.00	32.50	11,864
2020-04-06	30.00	32.00	30.00	30.00	30,499
2020-04-03	30.00	30.00	30.00	30.00	0
2020-04-03	30.00	30.00	30.00	30.00	0
2020-04-02	35.50	30.00	30.00	30.00	8,634
2020-04-02	35.50	35.50	30.00	35.50	8,634
2020-04-01	35.50	35.50	35.50	35.50	0
2020-04-01	35.50	35.50	35.50	35.50	0
2020-03-31	35.50	35.50	35.50	35.50	145
2020-03-30	35.50	35.50	35.50	35.50	0
2020-03-27	38.00	38.00	35.50	39.00	0
2020-03-26	39.00	39.00	39.00	39.00	197
2020-03-25	39.00	39.00	39.00	39.00	0
2020-03-24	39.00	39.00	39.00	39.00	0
2020-03-23	39.00	39.00	39.00	39.00	0
2020-03-20	39.00	39.00	39.00	39.00	4,445
2020-03-19	39.00	39.00	39.00	39.00	0
2020-03-18	39.00	39.00	39.00	39.00	0
2020-03-17	39.00	39.00	39.00	39.00	0
2020-03-16	39.00	39.00	39.00	39.00	0
2020-03-13	39.00	39.00	39.00	39.00	0
2020-03-12	40.00	40.00	40.00	40.50	791
2020-03-11	40.50	40.50	40.50	40.50	0
2020-03-10	40.50	40.50	40.50	40.50	0
2020-03-09	41.00	41.00	40.50	41.00	20
2020-03-06	41.00	41.00	41.00	41.00	0
2020-03-05	41.00	41.00	41.00	41.00	0
2020-03-04	41.00	41.00	41.00	41.00	881
2020-03-03	41.00	41.00	41.00	41.00	100
2020-03-02	41.00	41.00	41.00	41.00	80
2020-02-28	41.00	41.00	41.00	41.00	0
2020-02-27	41.00	41.00	41.00	41.00	0
2020-02-26	41.00	41.00	41.00	41.00	0
2020-02-25	41.00	41.00	41.00	41.00	1,696
2020-02-24	41.00	41.00	41.00	41.00	2,148
2020-02-21	41.00	41.00	41.00	41.00	0
2020-02-20	41.00	41.00	41.00	41.00	0
2020-02-19	41.00	41.00	41.00	41.00	0
2020-02-18	41.00	41.00	41.00	41.00	0
2020-02-17	41.00	41.00	41.00	41.00	641
2020-02-14	41.00	41.00	41.00	41.00	8,864
2020-02-13	41.00	41.00	41.00	41.00	0
2020-02-12	41.00	41.00	41.00	41.00	5
2020-02-11	41.00	41.00	41.00	41.00	0
2020-02-10	41.00	41.00	41.00	41.00	20
2020-02-07	41.00	41.00	41.00	41.00	0
2020-02-06	40.00	41.00	40.00	41.00	0
2020-02-05	40.00	40.00	40.00	40.00	0
2020-02-04	39.50	40.00	39.50	40.00	12,457
2020-02-03	36.50	36.50	36.50	36.50	9,043
2020-01-31	37.00	37.00	36.50	37.00	77
2020-01-30	37.50	37.50	37.00	37.00	3,872
2020-01-29	37.50	37.50	37.50	37.50	1,241
2020-01-28	38.00	38.00	38.00	38.00	21,261
2020-01-27	38.00	38.00	38.00	38.00	286
2020-01-24	39.00	39.00	38.00	38.00	1,296
2020-01-23	39.00	39.00	39.00	39.00	96
2020-01-22	39.00	39.00	39.00	39.00	0
2020-01-21	39.00	39.00	39.00	39.00	0
2020-01-20	38.50	38.50	38.50	38.50	42
2020-01-17	38.50	38.50	38.50	38.50	0
2020-01-16	38.50	38.50	38.50	38.50	0
2020-01-15	42.50	43.50	38.50	38.50	194,000
2020-01-14	43.50	43.50	43.50	43.50	27
2020-01-13	43.50	43.50	43.50	43.50	4,556
2020-01-10	43.50	43.50	43.50	43.50	1,607
2020-01-09	43.50	43.50	43.50	43.50	0
2020-01-08	43.50	43.50	43.50	43.50	0
2020-01-07	43.50	42.00	42.00	43.50	75,483
2020-01-06	43.50	43.50	43.50	43.50	0
2020-01-03	43.50	43.50	43.50	43.50	74
2020-01-02	43.50	43.50	43.50	43.50	593
2020-01-01	43.50	43.50	43.50	43.50	0
2019-12-31	43.50	43.50	43.50	43.50	462
2019-12-30	43.50	43.50	43.50	43.50	0
2019-12-27	42.50	43.50	42.00	43.50	0
2019-12-25	43.50	43.50	43.50	43.50	0
2019-12-24	43.50	43.50	43.50	43.50	0
2019-12-23	43.50	43.50	43.50	43.50	282
2019-12-20	43.50	43.50	43.50	43.50	12,914
2019-12-19	43.50	43.50	43.50	43.50	16,623
2019-12-18	43.50	43.50	42.00	43.50	108
2019-12-17	43.50	43.50	43.50	43.50	0
2019-12-16	43.50	43.50	43.50	43.50	6,780
2019-12-13	43.50	43.50	43.50	43.50	24,686
2019-12-12	42.50	43.50	42.50	43.50	42,784
2019-12-11	42.50	42.50	42.50	42.50	8,311
2019-12-10	41.00	42.50	41.00	42.50	101,619
2019-12-09	39.50	41.00	39.50	41.00	20
2019-12-06	41.00	41.00	41.00	41.00	0
2019-12-05	41.00	41.00	41.00	41.00	0
2019-12-04	41.00	41.00	41.00	41.00	4,307
2019-12-03	41.00	41.00	41.00	41.00	39,000
2019-12-02	41.00	41.00	41.00	41.00	306
2019-11-29	41.00	41.00	41.00	41.00	0
2019-11-28	41.00	41.00	41.00	41.00	0
2019-11-27	41.00	41.00	41.00	41.00	0
2019-11-26	41.00	41.00	41.00	41.00	672
2019-11-25	41.00	41.00	41.00	41.00	0
2019-11-22	41.00	41.00	41.00	41.00	0
2019-11-21	41.00	41.00	41.00	41.00	1
2019-11-20	41.00	41.00	41.00	41.00	0
2019-11-19	41.00	41.00	41.00	41.00	51
2019-11-18	41.00	41.00	41.00	41.00	5,020
2019-11-15	41.00	41.00	41.00	41.00	0
2019-11-14	41.00	41.00	41.00	41.00	935
2019-11-13	40.50	41.00	40.50	41.00	1,394
2019-11-12	40.50	40.50	40.50	40.50	0
2019-11-11	40.50	40.50	40.50	40.50	719
2019-11-08	40.50	40.50	40.50	40.50	0
2019-11-07	40.50	40.50	40.50	40.50	0
2019-11-06	40.50	40.50	40.50	40.50	0
2019-11-05	41.00	41.00	41.00	41.00	0
2019-11-04	41.00	41.00	41.00	41.00	616
2019-11-01	41.00	41.00	39.00	41.00	0
2019-10-31	41.00	41.00	41.00	41.00	0
2019-10-30	41.00	41.00	39.00	41.00	0
2019-10-29	41.00	41.00	41.00	41.00	74
2019-10-28	41.50	41.50	41.00	41.00	1,040
2019-10-25	41.50	41.50	41.50	41.50	1,000
2019-10-24	41.50	41.50	41.50	41.50	0
2019-10-23	41.50	41.50	41.50	41.50	0
2019-10-22	41.50	41.50	41.50	41.50	0
2019-10-21	41.50	41.50	41.50	41.50	335
2019-10-18	41.50	41.50	41.50	41.50	12
2019-10-17	41.50	41.50	41.50	41.50	0
2019-10-16	41.00	41.50	41.00	41.50	169
2019-10-15	42.00	42.00	41.00	41.00	10,000
2019-10-14	42.50	42.50	42.00	42.00	15,021
2019-10-11	42.50	42.50	42.50	42.50	1,240
2019-10-10	42.50	42.50	42.50	42.50	54
2019-10-09	42.50	42.50	42.50	42.50	0
2019-10-08	43.00	43.00	42.50	42.50	49,827
2019-10-07	43.00	43.00	43.00	43.00	77
2019-10-04	42.50	42.50	42.50	42.50	140,128
2019-10-03	41.50	42.50	41.50	42.50	2,386
2019-10-02	41.50	41.50	41.50	41.50	25,144
2019-10-01	41.00	41.00	41.00	41.00	65
2019-09-30	41.00	41.00	41.00	41.00	0
2019-09-27	41.00	41.00	41.00	41.00	339
2019-09-26	40.50	41.00	39.00	41.00	3,000
2019-09-25	41.00	41.00	41.00	41.00	6,310
2019-09-24	41.00	41.00	41.00	41.00	10,000
2019-09-23	40.50	41.00	38.00	41.00	34,803
2019-09-20	39.50	40.00	39.50	40.00	0
2019-09-19	38.00	39.00	38.00	39.00	2,485
2019-09-18	38.00	38.00	38.00	38.00	10,000
2019-09-17	38.00	38.00	38.00	38.00	0
2019-09-16	38.00	38.00	38.00	38.00	721
2019-09-13	38.00	38.00	38.00	38.00	486
2019-09-12	38.00	38.00	38.00	38.00	0
2019-09-11	40.00	40.00	37.50	37.50	6,836
2019-09-10	40.00	40.00	38.00	40.00	0
2019-09-09	40.00	40.00	40.00	40.00	1,593
2019-09-06	40.00	40.00	40.00	40.00	107
2019-09-05	40.00	40.00	40.00	40.00	320
2019-09-04	40.00	40.00	40.00	40.00	14
2019-09-03	40.00	40.00	40.00	40.00	6,001
2019-09-02	40.00	40.00	40.00	40.00	0
2019-08-30	41.00	41.00	40.00	41.00	6,000
2019-08-29	41.00	41.00	41.00	41.00	0
2019-08-28	41.00	41.00	41.00	41.00	0
2019-08-27	41.00	41.00	41.00	41.00	0
2019-08-23	41.00	41.00	41.00	41.00	0
2019-08-22	41.00	41.00	41.00	41.00	0
2019-08-21	41.00	41.00	41.00	41.00	0
2019-08-20	41.00	41.00	41.00	41.00	0
2019-08-19	41.00	41.00	41.00	41.00	0
2019-08-16	42.50	42.50	41.00	41.00	2,000
2019-08-15	42.50	42.50	42.50	42.50	0
2019-08-14	42.50	42.50	42.50	42.50	10,000
2019-08-13	42.50	42.50	42.50	42.50	0
2019-08-12	42.50	42.50	42.50	42.50	0
2019-08-09	42.50	42.50	42.50	42.50	0
2019-08-08	42.50	42.50	42.50	42.50	0
2019-08-07	42.50	42.50	42.50	42.50	0
2019-08-06	42.50	42.50	42.50	42.50	0
2019-08-05	42.50	42.50	42.50	42.50	0
2019-08-02	42.50	42.50	42.50	42.50	0
2019-08-01	63.00	63.00	39.00	42.50	14,740
2019-07-31	63.00	63.00	63.00	63.00	0
2019-07-30	67.50	67.50	63.00	63.00	2,000
2019-07-29	67.50	68.50	67.00	67.50	0
2019-07-26	68.50	68.50	68.50	68.50	0
2019-07-25	68.50	68.50	68.50	68.50	0
2019-07-24	68.50	68.50	68.50	68.50	0
2019-07-23	68.50	68.50	68.50	68.50	0
2019-07-22	69.50	69.50	68.50	68.50	0
2019-07-19	69.50	69.50	69.50	69.50	0
2019-07-18	69.50	69.50	69.50	69.50	0
2019-07-17	71.00	71.00	69.50	69.50	1,000
2019-07-16	71.00	71.00	71.00	71.00	0
2019-07-15	74.00	74.00	71.00	71.00	1,000
2019-07-12	74.00	74.00	74.00	74.00	0
2019-07-11	74.00	74.00	74.00	74.00	0
2019-07-10	74.00	74.00	74.00	74.00	0
2019-07-09	74.00	74.00	74.00	74.00	0
2019-07-08	74.00	74.00	74.00	74.00	0
2019-07-05	74.00	74.00	74.00	74.00	0
2019-07-04	75.00	75.00	74.00	74.00	0
2019-07-03	75.00	75.00	75.00	75.00	0
2019-07-02	75.00	75.00	75.00	75.00	0
2019-07-01	75.00	75.00	75.00	75.00	0
2019-06-28	75.00	75.00	75.00	75.00	0
2019-06-27	75.00	75.00	75.00	75.00	0
2019-06-26	75.00	75.00	75.00	75.00	0
2019-06-25	75.00	75.00	75.00	75.00	0
2019-06-24	75.00	75.00	75.00	75.00	0
2019-06-21	75.00	75.00	75.00	75.00	0
2019-06-20	75.00	75.00	75.00	75.00	0
2019-06-19	75.00	75.00	75.00	75.00	0
2019-06-18	75.00	75.00	75.00	75.00	0
2019-06-17	75.00	75.00	75.00	75.00	0
2019-06-14	77.00	77.00	75.00	75.00	1,000
2019-06-13	77.00	77.00	77.00	77.00	0
2019-06-12	78.00	78.00	77.00	77.00	0
2019-06-11	78.00	78.00	78.00	78.00	0
2019-06-10	78.00	78.00	78.00	78.00	3,623
2019-06-07	78.00	78.00	78.00	78.00	0
2019-06-06	78.00	78.00	78.00	78.00	0
2019-06-05	78.00	78.00	78.00	78.00	0
2019-06-04	78.00	78.00	78.00	78.00	0
2019-06-03	78.00	78.00	78.00	78.00	750
2019-05-31	78.00	78.00	78.00	78.00	0
2019-05-30	78.00	78.00	78.00	78.00	0
2019-05-29	78.00	78.00	78.00	78.00	0
2019-05-28	78.00	78.00	78.00	78.00	0
2019-05-24	78.00	78.00	78.00	78.00	0
2019-05-23	78.00	78.00	78.00	78.00	0
2019-05-22	78.00	78.00	78.00	78.00	0
2019-05-21	78.00	78.00	78.00	78.00	0
2019-05-20	78.00	78.00	78.00	78.00	0
2019-05-17	78.00	78.00	78.00	78.00	0
2019-05-16	78.00	78.00	78.00	78.00	0
2019-05-15	78.00	78.00	78.00	78.00	0
2019-05-14	78.00	78.00	78.00	78.00	0
2019-05-13	78.00	78.00	78.00	78.00	0
2019-05-10	78.00	78.00	78.00	78.00	0
2019-05-09	77.50	78.00	77.50	78.00	750
2019-05-08	77.50	77.50	77.50	77.50	0
2019-05-07	77.50	77.50	77.50	77.50	0
2019-05-03	77.50	77.50	77.50	77.50	0
2019-05-02	77.50	77.50	77.50	77.50	0

Share	Price	Change
Cloudified Holdings Limited (CHL)	7.00	40%
Indus Gas (INDI)	11.60	38.92%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Zoo Digital (ZOO)	51.50	21.18%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	312,954,957
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,029,892
Mosman Oil Gas (MSMN)	0.0195	160,785,218
Supply@me Cap (SYME)	0.028	125,411,681