SIG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-06-01	396.00	396.00	396.00	396.00	0
2021-05-31	396.00	396.00	396.00	396.00	0
2021-05-28	405.50	405.50	393.80	396.00	6,695,847
2021-05-27	396.00	399.00	395.50	395.80	10,096,015
2021-05-26	394.50	397.60	394.50	396.70	888,830
2021-05-25	396.30	397.90	394.80	396.70	2,532,026
2021-05-24	397.60	397.90	396.10	396.30	10,308,822
2021-05-21	396.80	396.80	394.70	395.70	33,657,545
2021-05-20	399.00	399.00	396.00	396.00	11,000,356
2021-05-19	394.00	401.70	394.00	396.20	2,828,861
2021-05-18	396.00	396.00	390.70	395.30	10,523,171
2021-05-17	397.80	397.80	395.70	396.80	481,511
2021-05-14	397.00	399.10	396.90	397.90	1,444,032
2021-05-13	396.80	399.40	396.80	398.00	849,565
2021-05-12	395.60	397.00	394.80	396.60	1,005,873
2021-05-11	395.20	396.60	394.20	395.60	4,707,647
2021-05-10	397.00	398.90	395.20	395.50	1,312,084
2021-05-07	401.60	404.00	399.80	400.40	1,981,306
2021-05-06	410.00	410.00	401.30	402.30	877,257
2021-05-05	401.50	403.40	401.20	402.00	3,036,145
2021-05-04	401.70	405.80	401.70	403.20	1,984,522
2021-05-03	404.30	404.30	404.30	404.30	0
2021-04-30	400.50	407.80	400.50	404.30	1,794,537
2021-04-29	399.50	402.00	399.50	400.50	933,161
2021-04-28	403.50	403.90	401.40	401.40	401,668
2021-04-27	401.90	403.70	401.00	402.00	2,924,062
2021-04-26	401.20	404.30	401.20	403.30	817,109
2021-04-23	404.00	404.40	401.80	403.40	909,306
2021-04-22	400.90	404.30	400.30	404.00	3,591,334
2021-04-21	399.60	402.70	399.60	400.70	1,283,454
2021-04-20	399.70	400.80	397.90	400.40	1,464,612
2021-04-19	404.20	407.60	400.20	400.20	901,352
2021-04-16	414.70	414.70	403.50	403.50	5,551,598
2021-04-15	406.20	407.60	404.10	404.20	1,177,977
2021-04-14	403.00	407.50	403.00	405.60	1,408,869
2021-04-13	406.30	408.60	405.60	407.70	1,126,385
2021-04-12	406.00	414.00	405.70	407.00	913,419
2021-04-09	410.00	412.60	405.90	407.20	1,468,336
2021-04-08	407.60	407.60	405.70	407.50	819,329
2021-04-07	404.60	406.50	403.80	406.00	1,103,753
2021-04-06	401.00	404.50	401.00	401.20	1,396,985
2021-04-05	403.30	403.30	403.30	403.30	0
2021-04-02	403.30	403.30	403.30	403.30	0
2021-04-01	403.80	408.00	402.70	403.30	1,353,061
2021-03-31	404.40	406.40	403.70	404.30	2,778,652
2021-03-30	404.30	407.50	404.30	405.60	4,362,680
2021-03-29	392.90	405.80	392.90	405.00	1,051,706
2021-03-26	406.20	406.50	402.60	404.80	4,104,681
2021-03-25	406.60	409.30	405.50	406.20	1,222,172
2021-03-24	406.10	408.70	405.20	407.00	2,693,440
2021-03-23	403.20	405.40	401.60	404.60	17,291,030
2021-03-22	405.00	405.00	401.50	403.20	14,044,537
2021-03-19	400.00	404.00	397.40	401.80	15,943,635
2021-03-18	400.00	403.90	397.40	397.40	6,752,488
2021-03-17	397.50	403.00	397.50	403.00	7,098,931
2021-03-16	403.00	405.40	400.40	402.00	2,655,735
2021-03-15	399.60	403.50	399.60	400.00	9,320,817
2021-03-12	396.50	402.60	396.50	400.80	10,583,250
2021-03-11	402.00	403.60	398.20	398.20	2,455,699
2021-03-10	399.20	403.70	399.20	401.30	1,325,875
2021-03-09	404.10	406.50	401.30	401.30	5,711,578
2021-03-08	400.00	405.60	400.00	403.70	1,024,923
2021-03-05	401.00	405.30	400.00	402.40	8,168,919
2021-03-04	398.20	401.80	396.30	398.00	2,562,973
2021-03-03	400.00	400.60	398.20	399.40	1,150,662
2021-03-02	400.70	404.00	398.80	398.90	13,437,475
2021-03-01	401.00	402.10	399.00	399.20	3,480,713
2021-02-26	399.00	402.20	398.10	399.40	17,558,103
2021-02-25	395.00	395.50	392.60	393.60	17,034,158
2021-02-24	395.50	397.70	392.40	395.70	16,819,851
2021-02-23	395.80	396.40	393.20	395.50	21,890,628
2021-02-22	397.20	399.80	395.50	395.50	6,996,966
2021-02-19	397.50	398.70	396.10	398.70	8,942,839
2021-02-18	399.60	403.10	398.00	398.40	5,860,980
2021-02-17	406.00	409.50	397.10	403.20	12,133,650
2021-02-16	407.00	407.00	403.80	404.00	1,332,762
2021-02-15	408.80	410.00	403.00	403.00	826,909
2021-02-12	401.60	411.20	401.60	405.60	10,325,340
2021-02-11	405.00	410.50	405.00	408.00	2,508,539
2021-02-10	410.70	410.70	406.80	407.00	1,873,265
2021-02-09	412.00	412.30	407.90	409.50	4,700,652
2021-02-08	414.90	416.20	411.60	412.50	4,287,597
2021-02-05	417.00	417.30	410.10	412.80	13,416,450
2021-02-04	412.40	427.90	412.40	425.20	3,120,850
2021-02-03	425.60	425.60	418.80	419.60	1,675,485
2021-02-02	422.50	422.50	415.10	419.90	1,542,403
2021-02-01	413.30	417.80	410.40	417.60	1,038,357
2021-01-29	411.30	415.20	403.40	411.00	3,442,729
2021-01-28	410.00	416.90	406.60	412.40	4,818,341
2021-01-27	415.00	417.40	407.50	411.20	4,189,856
2021-01-26	413.10	423.80	410.00	410.00	10,168,229
2021-01-25	420.10	425.00	416.40	421.10	1,426,634
2021-01-22	428.90	430.50	423.00	426.00	1,444,559
2021-01-21	428.20	430.90	424.30	425.10	1,264,920
2021-01-20	434.90	436.20	428.30	430.80	2,051,528
2021-01-19	430.10	434.20	428.20	430.20	1,918,497
2021-01-18	434.60	435.40	428.20	432.50	1,197,007
2021-01-15	427.80	437.60	426.80	429.20	5,160,473
2021-01-14	428.10	437.00	427.70	428.60	2,182,763
2021-01-13	424.00	437.50	424.00	430.80	6,678,213
2021-01-12	431.00	440.20	429.00	432.00	11,336,306
2021-01-11	428.00	445.10	428.00	435.50	14,378,487
2021-01-08	402.00	414.20	395.00	406.00	16,253,553
2021-01-07	402.00	441.70	396.70	417.90	8,927,148
2021-01-06	394.60	407.70	391.20	400.00	2,006,830
2021-01-05	400.00	400.00	388.20	393.70	2,526,649
2021-01-04	390.80	405.00	389.00	391.70	2,640,650
2021-01-01	387.00	387.00	387.00	387.00	0
2020-12-31	392.10	399.10	387.00	387.00	1,734,464
2020-12-30	386.50	400.70	386.50	393.00	883,491
2020-12-29	390.30	400.00	390.30	395.00	1,854,402
2020-12-28	398.80	398.80	398.80	398.80	0
2020-12-25	398.80	398.80	398.80	398.80	0
2020-12-24	403.90	404.40	394.70	398.80	639,055
2020-12-23	399.00	403.60	390.20	400.00	8,352,362
2020-12-22	373.80	399.80	369.30	397.10	11,544,637
2020-12-21	371.50	376.90	370.00	373.10	7,740,482
2020-12-18	373.00	374.00	363.00	368.90	18,784,799
2020-12-17	261.80	381.70	261.80	375.40	13,930,029
2020-12-16	261.00	274.30	261.00	268.00	2,751,528
2020-12-15	258.00	268.10	249.30	265.40	2,311,302
2020-12-14	248.60	263.90	248.60	258.80	1,213,497
2020-12-11	250.20	254.20	246.70	252.90	1,228,220
2020-12-10	260.80	260.80	252.60	254.00	945,892
2020-12-09	256.00	259.60	253.40	255.60	803,988
2020-12-08	255.30	258.70	251.90	254.60	843,356
2020-12-07	263.10	263.10	253.80	258.90	1,358,799
2020-12-04	262.70	270.50	259.90	260.40	2,244,842
2020-12-03	245.80	264.20	245.80	262.70	1,681,275
2020-12-02	243.90	252.10	242.70	251.10	1,560,310
2020-12-01	235.00	247.10	235.00	246.30	1,640,800
2020-11-30	235.40	247.50	234.80	237.60	2,534,089
2020-11-27	235.00	239.10	231.60	239.10	2,727,034
2020-11-26	236.00	239.80	234.30	239.80	1,052,600
2020-11-25	237.60	245.20	235.00	236.80	1,150,153
2020-11-24	241.50	250.90	241.40	242.90	1,922,347
2020-11-23	243.40	244.00	237.00	240.60	1,068,168
2020-11-20	248.10	248.10	239.40	241.80	1,325,652
2020-11-19	250.50	252.00	242.80	242.80	1,545,428
2020-11-18	261.80	261.80	251.30	255.60	1,464,329
2020-11-17	253.00	256.60	251.30	255.80	1,225,978
2020-11-16	253.00	257.00	249.40	254.60	6,275,665
2020-11-13	248.50	248.50	241.90	247.00	2,661,475
2020-11-12	255.00	255.00	247.70	251.00	3,657,677
2020-11-11	265.00	265.50	245.70	251.10	2,994,511
2020-11-10	267.20	273.40	260.40	262.90	3,078,948
2020-11-09	244.00	276.80	242.10	272.80	3,305,330
2020-11-06	245.00	249.70	240.40	242.70	774,641
2020-11-05	247.10	248.10	242.60	248.00	887,089
2020-11-04	239.20	246.70	239.20	246.70	1,026,771
2020-11-03	238.20	245.80	238.20	245.80	713,871
2020-11-02	238.00	238.00	231.50	236.50	1,094,660
2020-10-30	229.60	236.40	229.60	236.40	785,898
2020-10-29	245.50	245.50	233.40	235.70	853,001
2020-10-28	242.00	242.80	235.90	238.50	979,680
2020-10-27	258.10	258.10	248.00	248.40	854,120
2020-10-26	267.40	267.40	257.80	257.80	1,346,463
2020-10-23	255.80	263.20	255.00	263.20	964,182
2020-10-22	248.60	256.90	247.80	254.80	1,279,317
2020-10-21	262.60	262.60	253.40	253.60	606,274
2020-10-20	250.90	259.50	242.10	256.10	3,853,550
2020-10-16	242.20	242.20	232.10	235.20	1,029,042
2020-10-15	236.30	238.50	233.30	238.30	724,999
2020-10-14	241.60	241.60	235.70	237.00	4,259,224
2020-10-13	239.80	242.70	235.60	235.70	871,533
2020-10-12	249.60	249.60	243.90	245.50	1,898,600
2020-10-09	246.40	247.10	241.90	244.70	2,793,980
2020-10-08	248.40	249.10	242.60	244.00	7,172,817
2020-10-07	250.00	256.70	245.10	246.60	1,681,127
2020-10-06	251.00	255.30	246.40	255.00	1,013,972
2020-10-05	248.90	248.90	243.20	244.70	715,758
2020-10-02	237.80	242.90	235.50	242.50	906,624
2020-10-01	244.50	244.50	233.60	240.20	709,685
2020-09-30	233.70	240.00	233.70	238.90	1,518,809
2020-09-29	237.90	238.10	233.00	237.50	778,543
2020-09-28	242.10	242.40	237.90	238.80	810,272
2020-09-25	239.00	239.30	232.00	238.00	734,627
2020-09-24	237.60	239.60	234.50	237.20	1,151,005
2020-09-23	245.30	247.70	240.90	241.20	985,496
2020-09-22	231.20	240.70	231.20	238.70	1,810,283
2020-09-21	249.00	249.00	234.10	237.00	1,355,644
2020-09-18	255.70	261.90	252.00	252.00	3,658,476
2020-09-17	259.80	263.30	257.40	263.30	881,802
2020-09-16	259.70	260.00	254.10	260.00	1,181,999
2020-09-15	266.10	266.10	254.00	256.00	1,151,486
2020-09-14	254.80	261.70	254.60	259.90	1,189,738
2020-09-11	263.00	263.00	256.60	258.30	918,376
2020-09-10	264.90	265.20	259.60	260.20	441,066
2020-09-09	262.50	266.00	255.50	260.20	1,341,563
2020-09-08	263.50	272.50	259.60	266.30	1,073,975
2020-09-07	259.50	270.60	259.50	267.55	1,017,447
2020-09-04	267.70	269.50	261.40	263.60	881,343
2020-09-03	270.00	273.20	263.50	264.10	982,925
2020-09-02	262.20	271.00	262.10	266.70	947,510
2020-09-01	259.70	264.40	257.80	261.10	883,409
2020-08-28	262.00	267.00	260.10	264.10	1,489,510
2020-08-27	265.70	265.70	257.40	260.15	1,282,484
2020-08-26	262.80	266.60	256.50	259.00	1,233,733
2020-08-25	269.50	270.50	265.80	268.10	1,469,895
2020-08-24	270.40	272.10	265.10	267.90	1,963,879
2020-08-21	277.00	277.00	264.60	269.00	2,556,633
2020-08-20	268.40	273.10	267.40	270.45	729,670
2020-08-19	268.00	272.30	265.80	272.10	4,386,957
2020-08-18	264.50	273.50	264.50	269.65	823,676
2020-08-17	268.40	275.40	268.40	272.25	3,765,933
2020-08-14	271.40	274.70	270.40	273.80	4,483,566
2020-08-13	276.70	280.50	274.20	276.65	923,036
2020-08-12	276.00	278.30	271.00	276.25	3,873,600
2020-08-11	257.50	275.60	257.30	275.20	1,895,593
2020-08-10	251.40	256.90	249.20	255.45	7,928,574
2020-08-07	249.60	252.00	242.10	249.05	1,124,103
2020-08-06	248.60	252.30	246.40	251.25	2,165,603
2020-08-05	249.00	252.00	245.90	248.20	1,748,498
2020-08-04	249.40	249.40	238.20	242.70	2,698,054
2020-08-03	235.20	244.60	233.00	243.70	2,097,155
2020-07-31	238.10	243.40	235.00	235.75	4,049,868
2020-07-30	235.50	240.10	229.50	230.75	852,950
2020-07-29	228.00	232.50	227.50	230.75	814,352
2020-07-28	230.80	230.80	223.10	227.65	882,489
2020-07-27	226.70	226.70	216.10	222.40	968,429
2020-07-24	222.80	227.60	222.80	226.95	733,822
2020-07-23	230.40	232.00	225.90	228.30	800,281
2020-07-22	240.90	240.90	229.30	230.70	2,523,053
2020-07-21	236.60	236.60	230.00	235.00	6,916,088
2020-07-20	231.30	234.60	228.50	231.60	378,868
2020-07-17	231.30	234.50	227.80	231.60	1,012,951
2020-07-16	234.80	236.20	230.80	231.40	744,730
2020-07-15	232.50	239.10	230.90	236.60	2,493,707
2020-07-14	226.80	230.50	225.20	226.65	659,489
2020-07-13	233.50	236.70	230.70	232.10	722,795
2020-07-10	223.80	230.90	223.80	228.90	880,828
2020-07-09	236.00	236.70	226.50	228.10	1,247,368
2020-07-08	240.00	241.50	231.30	234.40	1,121,402
2020-07-07	243.10	249.90	239.30	246.45	1,951,779
2020-07-06	241.10	244.50	238.40	242.80	1,693,409
2020-07-03	244.30	244.30	236.40	237.30	690,774
2020-07-02	236.30	243.00	234.60	239.10	925,055
2020-07-01	236.80	236.80	226.40	234.80	1,109,659
2020-06-30	234.70	236.70	228.40	233.90	796,846
2020-06-29	231.40	234.70	226.20	232.80	662,759
2020-06-26	239.80	240.50	232.40	235.40	521,653
2020-06-25	229.90	234.80	224.40	232.55	1,734,129
2020-06-24	240.20	246.30	231.90	246.65	917,932
2020-06-23	250.30	253.20	244.70	246.65	1,897,754
2020-06-22	235.70	245.70	234.50	243.25	2,050,086
2020-06-19	241.00	241.00	233.80	240.60	1,203,557
2020-06-18	235.50	241.80	230.80	235.70	1,055,299
2020-06-17	234.20	239.20	230.80	230.55	647,349
2020-06-16	215.00	239.40	214.20	230.55	551,440
2020-06-15	217.10	225.00	214.60	224.55	1,140,317
2020-06-12	222.60	228.20	216.30	221.45	1,321,231
2020-06-11	230.40	230.80	221.40	221.65	1,014,433
2020-06-10	241.40	251.10	231.70	236.85	2,132,663
2020-06-09	247.90	256.50	242.60	247.35	1,692,231
2020-06-08	259.90	261.30	252.90	254.05	2,619,881
2020-06-05	252.20	266.70	251.20	262.35	2,866,506
2020-06-04	255.00	255.90	247.10	252.45	2,235,938
2020-06-03	251.90	259.50	250.00	256.55	1,670,888
2020-06-02	247.80	249.60	243.10	247.50	1,364,815
2020-06-01	236.20	243.40	235.40	241.75	968,944
2020-05-29	237.40	239.50	230.60	241.45	1,045,074
2020-05-28	247.50	252.10	237.90	241.45	3,790,319
2020-05-27	253.60	261.40	248.60	247.65	1,581,919
2020-05-26	219.20	249.40	219.20	247.65	2,413,770
2020-05-22	208.70	215.60	206.70	214.15	888,444
2020-05-21	210.00	215.60	206.10	214.15	2,843,987
2020-05-20	211.50	213.20	206.80	210.75	2,465,085
2020-05-19	208.00	212.70	203.50	212.25	2,358,777
2020-05-18	191.65	203.50	191.40	203.35	1,172,074
2020-05-15	187.20	194.15	183.50	189.25	2,728,820
2020-05-14	188.00	188.00	177.50	186.68	5,141,718
2020-05-13	184.60	186.05	180.25	184.98	2,672,570
2020-05-12	184.10	189.85	181.90	186.05	3,345,803
2020-05-11	181.40	185.40	179.55	184.75	3,154,600
2020-05-07	177.00	180.20	169.25	179.43	2,077,525
2020-05-06	176.25	177.00	170.45	173.20	6,202,196
2020-05-05	181.20	183.05	174.10	175.83	1,635,627
2020-05-04	173.35	179.95	172.00	178.48	1,485,747
2020-05-01	189.05	189.05	171.30	176.23	1,030,206
2020-04-30	195.00	204.10	191.15	195.25	3,117,375
2020-04-29	174.95	195.40	174.95	195.25	1,459,337
2020-04-28	173.05	180.60	168.30	169.08	2,419,490
2020-04-27	170.65	174.85	168.70	169.08	1,610,581
2020-04-24	171.15	172.30	166.90	168.88	2,700,687
2020-04-23	170.55	176.10	168.80	174.88	2,871,298
2020-04-22	167.95	171.00	162.10	171.00	7,946,597
2020-04-21	172.00	174.85	169.10	171.00	3,075,434
2020-04-20	181.25	182.10	173.55	174.40	1,092,006
2020-04-17	175.00	179.55	171.25	177.43	1,887,480
2020-04-16	169.05	172.55	163.05	166.15	6,142,278
2020-04-15	178.10	180.45	163.10	164.65	3,209,954
2020-04-14	202.20	202.50	184.05	197.48	929,871
2020-04-10	187.25	197.48	187.25	197.48	0
2020-04-09	187.25	198.65	187.20	197.48	3,557,827
2020-04-08	181.80	187.50	179.55	184.78	7,689,246
2020-04-07	172.10	190.50	172.10	168.13	1,610,768
2020-04-06	160.65	167.95	156.95	153.43	704,582
2020-04-03	155.20	155.90	148.80	152.35	595,368
2020-04-03	155.20	156.40	148.80	153.43	4,320,105
2020-04-02	154.30	154.30	145.50	152.35	5,413,944
2020-04-02	154.30	154.30	145.50	150.85	1,736,193
2020-04-01	159.80	164.20	150.10	151.05	3,855,136
2020-04-01	159.80	164.20	152.95	162.93	1,513,237
2020-03-31	160.80	174.70	160.80	156.88	2,740,767
2020-03-30	180.80	185.05	164.05	184.98	1,682,976
2020-03-27	180.05	184.80	177.00	184.03	694,938
2020-03-26	187.05	187.05	174.55	171.60	1,006,261
2020-03-25	164.10	184.50	164.10	165.40	1,573,510
2020-03-24	158.90	163.60	153.45	147.98	3,756,454
2020-03-23	159.40	163.40	147.70	163.05	2,595,733
2020-03-20	150.00	168.30	150.00	140.78	1,787,288
2020-03-19	150.20	152.20	133.70	153.25	2,243,391
2020-03-18	158.00	158.95	147.95	162.00	435,538
2020-03-17	177.35	179.15	161.80	173.03	2,207,098
2020-03-16	194.05	194.05	161.15	197.25	2,144,047
2020-03-13	209.40	214.60	198.25	202.10	1,340,962
2020-03-12	222.00	222.00	207.80	231.30	1,615,461
2020-03-11	240.10	240.10	233.80	235.15	1,148,879
2020-03-10	240.60	246.50	234.00	238.30	3,408,875
2020-03-09	231.50	240.50	229.80	251.00	3,524,854
2020-03-06	256.00	258.60	249.70	251.00	5,220,416
2020-03-05	262.00	267.70	256.20	264.20	3,118,938
2020-03-04	283.20	283.20	265.50	285.00	2,133,661
2020-03-03	273.80	287.00	273.60	271.95	1,697,669
2020-03-02	284.60	284.60	270.10	277.25	2,795,349
2020-02-28	283.30	283.30	267.40	278.65	2,070,048
2020-02-27	290.30	291.70	275.60	295.90	2,700,275
2020-02-26	301.20	301.90	289.40	299.20	1,369,367
2020-02-25	304.90	305.00	296.80	297.60	1,314,243
2020-02-24	312.40	312.90	295.70	316.20	940,018
2020-02-21	315.00	318.20	313.70	316.20	1,365,514
2020-02-20	312.00	319.60	309.30	318.75	2,290,445
2020-02-19	311.30	311.30	307.80	309.70	1,267,008
2020-02-18	306.00	310.10	305.10	308.20	1,432,877
2020-02-17	304.00	307.80	304.00	307.25	678,219
2020-02-14	302.70	308.30	302.70	306.75	1,028,989
2020-02-13	305.20	307.70	303.50	304.60	5,230,673
2020-02-12	303.20	308.10	303.20	306.10	836,847
2020-02-11	307.90	307.90	304.00	306.30	1,453,771
2020-02-10	299.00	305.50	299.00	302.85	806,170
2020-02-07	302.40	306.50	301.70	303.85	1,312,638
2020-02-06	312.40	312.40	303.90	305.50	2,073,736
2020-02-05	298.10	310.10	298.10	308.70	4,984,837
2020-02-04	302.10	302.10	297.00	301.35	2,532,824
2020-02-03	285.00	296.20	285.00	296.10	1,445,975
2020-01-31	296.00	297.90	289.90	295.80	970,204
2020-01-30	302.60	302.60	292.60	295.80	1,472,303
2020-01-29	294.40	298.50	293.10	297.75	1,504,597
2020-01-28	294.50	295.40	289.90	294.20	1,650,422
2020-01-27	298.00	298.00	288.00	290.40	2,454,667
2020-01-24	301.80	301.80	295.50	295.60	2,536,982
2020-01-23	306.50	307.20	296.00	296.40	3,224,896
2020-01-22	310.00	312.60	306.70	306.85	2,313,150
2020-01-21	310.40	316.60	310.40	312.25	1,188,810
2020-01-20	315.00	320.40	315.00	318.45	474,331
2020-01-17	325.00	325.00	318.70	319.15	1,606,988
2020-01-16	328.30	330.30	317.90	319.90	2,029,057
2020-01-15	331.00	331.00	326.80	327.50	1,346,891
2020-01-14	322.40	328.90	321.60	328.15	2,666,239
2020-01-13	315.60	326.70	315.60	322.80	2,451,174
2020-01-10	317.00	323.20	317.00	322.30	1,076,454
2020-01-09	317.00	322.40	315.10	322.20	1,333,317
2020-01-08	311.20	318.90	311.20	317.20	1,537,317
2020-01-07	314.90	316.30	311.70	313.80	1,891,812
2020-01-06	310.00	313.00	305.60	309.30	2,325,002
2020-01-03	316.00	318.00	312.40	313.20	1,388,746
2020-01-02	316.60	319.00	315.60	315.80	1,566,490
2020-01-01	315.70	316.35	315.70	316.35	0
2019-12-31	315.70	318.00	312.50	316.35	562,338
2019-12-30	318.60	320.90	314.20	314.60	913,395
2019-12-27	320.00	321.90	319.40	320.55	1,883,924
2019-12-25	318.20	320.65	318.20	320.65	0
2019-12-24	318.20	321.30	318.20	320.65	380,311
2019-12-23	317.10	320.60	316.40	320.05	1,379,346
2019-12-20	318.50	321.80	314.30	316.50	3,481,502
2019-12-19	320.60	320.90	317.70	319.40	3,768,180
2019-12-18	322.00	322.10	317.70	319.10	2,528,515
2019-12-17	322.10	323.10	317.80	319.70	2,211,002
2019-12-16	324.30	325.70	319.70	320.75	4,111,281
2019-12-13	334.10	338.00	323.40	323.40	3,161,490
2019-12-12	328.10	329.70	324.50	325.45	2,121,159
2019-12-11	327.90	327.90	320.70	322.55	1,819,345
2019-12-10	323.40	326.70	321.90	324.15	1,672,636
2019-12-09	322.00	327.50	322.00	327.45	1,356,070
2019-12-06	330.00	330.00	324.00	324.10	345,973
2019-12-05	327.50	327.50	320.60	324.90	809,733
2019-12-04	323.80	327.00	321.00	324.90	3,773,490
2019-12-03	321.10	323.40	316.40	318.50	1,758,886
2019-12-02	322.00	326.60	320.40	321.30	1,902,016
2019-11-29	327.90	328.50	322.10	323.35	1,360,078
2019-11-28	325.40	327.80	320.90	324.90	2,903,038
2019-11-27	327.85	334.50	321.50	324.48	3,347,064
2019-11-26	315.75	327.75	315.75	325.10	3,029,276
2019-11-25	314.60	333.75	300.60	315.90	898,863

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131