SIGB.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-11-12	0.25	0.25	0.25	0.25	0
2021-11-11	0.25	0.25	0.25	0.25	0
2021-11-10	0.25	0.25	0.25	0.25	0
2021-11-09	0.25	0.25	0.25	0.25	0
2021-11-08	0.25	0.25	0.25	0.25	0
2021-11-05	0.25	0.25	0.25	0.25	0
2021-11-04	0.25	0.25	0.25	0.25	0
2021-11-03	0.25	0.25	0.25	0.25	0
2021-11-02	0.25	0.25	0.25	0.25	0
2021-11-01	0.25	0.25	0.25	0.25	0
2021-10-29	0.25	0.25	0.25	0.25	0
2021-10-28	0.25	0.25	0.25	0.25	0
2021-10-27	0.25	0.25	0.25	0.25	0
2021-10-26	0.25	0.25	0.25	0.25	0
2021-10-25	0.25	0.25	0.25	0.25	0
2021-10-22	0.25	0.25	0.25	0.25	0
2021-10-21	0.25	0.25	0.25	0.25	0
2021-10-20	0.25	0.25	0.25	0.25	0
2021-10-19	0.25	0.25	0.25	0.25	0
2021-10-18	0.25	0.25	0.25	0.25	0
2021-10-15	0.25	0.25	0.25	0.25	0
2021-10-14	0.25	0.25	0.25	0.25	0
2021-10-13	0.25	0.25	0.25	0.25	0
2021-10-12	0.25	0.25	0.25	0.25	0
2021-10-11	0.25	0.25	0.25	0.25	0
2021-10-08	0.25	0.25	0.25	0.25	0
2021-10-07	0.25	0.25	0.25	0.25	0
2021-10-06	0.25	0.25	0.01	0.25	0
2021-10-05	0.25	0.25	0.25	0.25	0
2021-10-04	0.25	0.25	0.25	0.25	0
2021-10-01	0.25	0.25	0.25	0.25	0
2021-09-30	0.25	0.25	0.25	0.25	0
2021-09-29	0.25	0.25	0.25	0.25	0
2021-09-28	0.25	0.25	0.25	0.25	0
2021-09-27	0.25	0.25	0.25	0.25	0
2021-09-24	0.25	0.25	0.25	0.25	0
2021-09-23	0.25	0.25	0.25	0.25	0
2021-09-22	0.25	0.25	0.01	0.25	0
2021-09-21	0.25	0.25	0.25	0.25	0
2021-09-20	0.25	0.25	0.25	0.25	0
2021-09-17	0.25	0.25	0.25	0.25	0
2021-09-16	0.25	0.25	0.25	0.25	0
2021-09-15	0.25	0.25	0.25	0.25	0
2021-09-14	0.25	0.25	0.25	0.25	0
2021-09-13	0.25	0.25	0.25	0.25	0
2021-09-10	0.25	0.25	0.25	0.25	0
2021-09-09	0.25	0.25	0.25	0.25	0
2021-09-08	0.25	0.25	0.25	0.25	0
2021-09-07	0.25	0.25	0.25	0.25	0
2021-09-06	0.25	0.25	0.25	0.25	0
2021-09-03	0.25	0.25	0.25	0.25	0
2021-09-02	0.25	0.25	0.25	0.25	0
2021-09-01	0.25	0.25	0.25	0.25	0
2021-08-31	0.25	0.25	0.25	0.25	0
2021-08-30	0.25	0.25	0.25	0.25	0
2021-08-27	0.25	0.25	0.25	0.25	0
2021-08-26	0.25	0.25	0.25	0.25	0
2021-08-25	0.25	0.25	0.25	0.25	0
2021-08-24	0.25	0.25	0.25	0.25	10,000
2021-08-23	0.25	0.25	0.25	0.25	0
2021-08-20	0.25	0.25	0.25	0.25	51,000
2021-08-19	0.55	0.55	0.55	0.55	0
2021-08-18	0.50	0.50	0.50	0.55	37,710
2021-08-17	0.55	0.55	0.50	0.55	225,000
2021-08-16	1.05	1.05	0.18	0.55	6,000,270
2021-08-13	1.05	1.05	1.05	1.05	10,617
2021-08-12	1.05	1.05	1.05	1.05	0
2021-08-11	1.05	1.05	1.05	1.05	0
2021-08-10	1.05	1.05	1.05	1.05	0
2021-08-09	1.05	1.05	1.05	1.05	0
2021-08-06	1.05	1.05	1.05	1.05	0
2021-08-05	1.05	1.05	1.05	1.05	0
2021-08-04	1.05	1.05	1.05	1.05	0
2021-08-03	1.05	1.05	1.05	1.05	0
2021-08-02	1.05	1.05	1.05	1.05	0
2021-07-30	1.05	1.05	1.05	1.05	0
2021-07-29	1.05	1.05	1.05	1.05	0
2021-07-28	1.05	1.05	1.05	1.05	0
2021-07-27	1.05	1.05	1.05	1.05	0
2021-07-26	1.05	1.05	1.05	1.05	0
2021-07-23	1.05	1.05	1.05	1.05	0
2021-07-22	1.05	1.05	1.05	1.05	0
2021-07-21	1.05	1.05	1.05	1.05	0
2021-07-20	1.05	1.05	1.05	1.05	0
2021-07-19	1.05	1.05	1.05	1.05	0
2021-07-16	1.05	1.05	1.05	1.05	0
2021-07-15	1.05	1.05	1.05	1.05	0
2021-07-14	1.05	1.05	1.05	1.05	0
2021-07-13	1.05	1.05	1.05	1.05	81,041
2021-07-12	1.05	1.05	1.05	1.05	0
2021-07-09	1.05	1.05	1.05	1.05	0
2021-07-08	1.05	1.05	1.05	1.05	0
2021-07-07	1.05	1.05	1.05	1.05	0
2021-07-06	1.05	1.05	1.05	1.05	0
2021-07-05	1.05	1.05	1.05	1.05	0
2021-07-02	1.05	1.05	1.05	1.05	0
2021-07-01	1.05	1.05	1.05	1.05	0
2021-06-30	1.05	1.05	1.05	1.05	0
2021-06-29	1.05	1.05	1.05	1.05	2,520,945
2021-06-28	1.05	1.05	1.05	1.05	60,000
2021-06-25	1.05	1.05	1.05	1.05	0
2021-06-24	1.05	1.05	1.05	1.05	2,893,370
2021-06-23	1.05	1.05	1.05	1.05	0
2021-06-22	13.75	15.00	15.00	15.00	150,000
2021-06-21	13.50	15.00	15.00	15.00	6,907,725
2021-06-18	13.50	13.50	13.50	13.50	23,130
2021-06-17	13.50	13.50	13.50	13.50	0
2021-06-16	13.50	13.50	13.50	13.50	0
2021-06-15	14.00	14.00	13.50	13.50	0
2021-06-14	14.00	14.00	14.00	14.00	0
2021-06-11	14.00	14.00	14.00	14.00	20,579
2021-06-10	14.00	14.00	14.00	14.00	0
2021-06-09	14.00	14.00	14.00	14.00	0
2021-06-08	14.00	14.00	14.00	14.00	0
2021-06-07	14.00	14.00	14.00	14.00	0
2021-06-04	14.00	14.00	14.00	14.00	151
2021-06-03	14.00	14.00	14.00	14.00	0
2021-06-02	14.00	14.00	14.00	14.00	0
2021-06-01	14.00	14.00	14.00	14.00	19,920
2021-05-28	14.00	14.00	14.00	14.00	750,000
2021-05-27	14.00	14.00	14.00	14.00	100,000
2021-05-26	13.00	13.00	13.00	13.00	205,200
2021-05-25	13.00	13.00	13.00	13.00	0
2021-05-24	13.00	13.00	13.00	13.00	5,000
2021-05-21	13.00	13.00	13.00	13.00	23,754
2021-05-20	13.00	13.00	13.00	13.00	350,000
2021-05-19	13.00	13.00	13.00	13.00	0
2021-05-18	13.00	13.00	13.00	13.00	0
2021-05-17	13.00	13.00	13.00	13.00	0
2021-05-14	13.00	13.00	13.00	13.00	0
2021-05-13	13.00	13.00	13.00	13.00	0
2021-05-12	13.00	13.00	13.00	13.00	0
2021-05-11	13.00	13.00	13.00	13.00	0
2021-05-10	13.00	13.00	13.00	13.00	24,807
2021-05-07	13.00	13.00	13.00	13.00	0
2021-05-06	13.00	13.00	13.00	13.00	0
2021-05-05	13.00	13.00	13.00	13.00	4,431
2021-05-04	12.50	13.00	12.50	13.00	0
2021-04-30	10.50	12.50	10.50	12.50	5,000
2021-04-29	10.50	10.50	10.50	10.50	0
2021-04-28	9.50	10.50	9.50	10.50	0
2021-04-27	9.50	9.50	9.50	9.50	0
2021-04-26	9.50	9.50	9.50	9.50	0
2021-04-23	9.50	9.50	9.50	9.50	0
2021-04-22	9.50	9.50	9.50	9.50	7,830
2021-04-21	9.50	9.50	9.50	9.50	0
2021-04-20	9.50	9.50	9.50	9.50	0
2021-04-19	9.50	9.50	9.50	9.50	50,000
2021-04-16	9.50	8.00	8.00	9.50	32,000
2021-04-15	8.00	9.00	8.00	9.00	0
2021-04-14	8.00	8.00	8.00	8.00	0
2021-04-13	7.50	7.50	7.50	7.50	2,700,000
2021-04-12	7.50	7.50	7.50	7.50	0
2021-04-09	7.50	7.50	7.50	7.50	0
2021-04-08	7.50	7.50	7.50	7.50	0
2021-04-07	7.50	7.50	7.50	7.50	0
2021-04-06	7.50	7.50	7.50	7.50	0
2021-04-01	7.50	7.50	7.50	7.50	0
2021-03-31	7.50	7.50	7.50	7.50	1,000
2021-03-30	7.50	7.50	7.50	7.50	2,075
2021-03-29	7.50	7.50	7.50	7.50	0
2021-03-26	7.50	7.50	7.50	7.50	0
2021-03-25	7.50	7.50	7.50	7.50	0
2021-03-24	7.50	7.50	7.50	7.50	0
2021-03-23	7.50	7.50	7.50	7.50	0
2021-03-22	6.50	7.50	6.50	7.50	16,666
2021-03-19	6.50	6.50	6.50	6.50	0
2021-03-18	6.50	6.50	6.50	6.50	0
2021-03-17	6.50	6.50	6.50	6.50	0
2021-03-16	6.50	6.50	6.50	6.50	0
2021-03-15	6.50	6.50	6.50	6.50	0
2021-03-12	6.50	6.50	6.50	6.50	0
2021-03-11	6.50	6.50	6.50	6.50	900,000
2021-03-10	6.50	6.50	6.50	6.50	0
2021-03-09	6.50	6.50	6.50	6.50	0
2021-03-08	6.50	6.50	6.50	6.50	0
2021-03-05	6.50	6.50	6.50	6.50	0
2021-03-04	6.50	6.50	6.50	6.50	0
2021-03-03	6.50	6.50	6.50	6.50	0
2021-03-02	6.50	6.50	6.50	6.50	0
2021-03-01	6.50	6.50	6.50	6.50	0
2021-02-26	6.50	6.50	6.50	6.50	0
2021-02-25	6.50	6.50	6.50	6.50	0
2021-02-24	6.50	6.50	6.50	6.50	0
2021-02-23	6.50	6.50	6.50	6.50	0
2021-02-22	6.50	6.50	6.50	6.50	0
2021-02-19	6.50	6.50	6.50	6.50	0
2021-02-18	6.50	6.50	6.50	6.50	0
2021-02-17	6.50	6.50	6.50	6.50	0
2021-02-16	5.75	6.50	5.75	6.50	25,000
2021-02-15	5.75	5.75	5.75	5.75	0
2021-02-12	5.75	5.75	5.75	5.75	0
2021-02-11	5.75	5.75	5.75	5.75	0
2021-02-10	5.75	5.75	5.75	5.75	0
2021-02-09	5.75	5.75	5.75	5.75	6,153
2021-02-08	5.75	5.75	5.75	5.75	0
2021-02-05	5.75	5.75	5.75	5.75	0
2021-02-04	5.75	5.75	5.75	5.75	1,028
2021-02-03	5.75	5.75	5.75	5.75	0
2021-02-02	5.75	5.75	5.75	5.75	0
2021-02-01	5.75	5.75	5.75	5.75	0
2021-01-29	5.75	5.75	5.75	5.75	0
2021-01-28	5.75	5.75	5.75	5.75	0
2021-01-27	5.75	5.75	5.75	5.75	0
2021-01-26	5.75	5.75	5.75	5.75	0
2021-01-25	5.75	5.75	5.75	5.75	0
2021-01-22	5.75	5.75	5.75	5.75	0
2021-01-21	5.75	5.75	5.75	5.75	0
2021-01-20	5.75	5.75	5.75	5.75	0
2021-01-19	5.75	5.75	5.75	5.75	0
2021-01-18	5.75	5.75	5.75	5.75	1,260
2021-01-15	5.75	5.75	5.75	5.75	0
2021-01-14	5.75	5.75	5.75	5.75	0
2021-01-13	5.75	5.75	5.75	5.75	0
2021-01-12	5.75	5.75	5.75	5.75	0
2021-01-11	5.75	5.75	5.75	5.75	0
2021-01-08	5.75	5.75	5.75	5.75	0
2021-01-07	5.75	5.75	5.75	5.75	0
2021-01-06	5.75	5.75	5.75	5.75	0
2021-01-05	5.75	5.75	5.75	5.75	0
2021-01-04	5.75	5.75	5.75	5.75	0
2020-12-31	5.75	5.75	5.75	5.75	0
2020-12-30	5.75	5.75	5.75	5.75	0
2020-12-29	5.75	5.75	5.75	5.75	0
2020-12-24	5.75	5.75	5.75	5.75	0
2020-12-23	5.75	5.75	5.75	5.75	0
2020-12-22	5.75	5.75	5.75	5.75	0
2020-12-21	5.75	5.75	5.75	5.75	0
2020-12-18	5.75	5.75	5.75	5.75	0
2020-12-17	5.75	5.75	5.75	5.75	500
2020-12-16	5.75	5.75	5.75	5.75	0
2020-12-15	5.75	5.75	5.75	5.75	0
2020-12-14	5.75	5.75	5.75	5.75	600,000
2020-12-11	5.75	5.75	5.75	5.75	50,000
2020-12-10	5.75	5.75	5.75	5.75	0
2020-12-09	5.75	5.75	5.75	5.75	5,786,740
2020-12-08	5.75	5.75	5.75	5.75	0
2020-12-07	5.75	5.75	5.75	5.75	0
2020-12-04	5.75	5.75	5.75	5.75	0
2020-12-03	5.75	5.75	5.75	5.75	0
2020-12-02	5.75	5.75	5.75	5.75	0
2020-12-01	5.75	5.75	5.75	5.75	3,006,862
2020-11-30	5.75	5.75	5.75	5.75	0
2020-11-27	5.75	5.75	5.75	5.75	1,391,358
2020-11-26	5.75	5.75	5.75	5.75	0
2020-11-25	5.75	5.75	5.75	5.75	0
2020-11-24	5.75	5.75	5.75	5.75	350,000
2020-11-23	5.75	5.75	5.75	5.75	700,000
2020-11-20	5.75	5.75	5.75	5.75	0
2020-11-19	5.75	5.75	5.75	5.75	0
2020-11-18	5.75	5.75	5.75	5.75	250,000
2020-11-17	5.75	5.75	5.75	5.75	252,182
2020-11-16	5.25	5.75	5.25	5.75	162,933
2020-11-13	5.25	4.50	4.50	5.25	4,000
2020-11-12	5.25	5.25	5.25	5.25	0
2020-11-11	5.25	5.25	5.25	5.25	0
2020-11-10	5.25	5.25	5.25	5.25	0
2020-11-09	5.25	5.25	5.25	5.25	0
2020-11-06	5.25	5.25	5.25	5.25	386,678
2020-11-05	5.25	5.25	5.25	5.25	0
2020-11-04	5.25	5.25	5.25	5.25	0
2020-11-03	5.25	5.25	5.25	5.25	17,167
2020-11-02	5.25	5.25	5.25	5.25	0
2020-10-30	5.25	5.25	5.25	5.25	0
2020-10-29	5.25	5.25	5.25	5.25	0
2020-10-28	5.25	5.25	5.25	5.25	0
2020-10-27	5.25	5.25	5.25	5.25	0
2020-10-26	5.25	5.25	5.25	5.25	0
2020-10-23	5.25	5.25	5.25	5.25	0
2020-10-22	5.25	5.25	5.25	5.25	0
2020-10-21	5.25	5.25	5.25	5.25	0
2020-10-20	5.25	5.25	5.25	5.25	212,766
2020-10-16	5.25	5.25	5.25	5.25	0
2020-10-15	5.25	5.25	5.25	5.25	0
2020-10-14	5.25	5.25	5.25	5.25	0
2020-10-13	5.25	5.25	5.25	5.25	0
2020-10-12	5.25	5.25	5.25	5.25	209,370
2020-10-09	5.25	5.25	5.25	5.25	0
2020-10-08	5.25	5.25	5.25	5.25	0
2020-10-07	5.25	5.25	5.25	5.25	0
2020-10-06	5.25	5.25	5.25	5.25	0
2020-10-05	5.25	5.25	5.25	5.25	0
2020-10-02	5.25	5.25	5.25	5.25	0
2020-10-01	5.25	5.25	5.25	5.25	0
2020-09-30	5.25	5.25	5.25	5.25	0
2020-09-29	5.25	5.25	5.25	5.25	0
2020-09-28	5.25	5.25	5.25	5.25	0
2020-09-25	5.25	5.25	5.25	5.25	0
2020-09-24	5.25	5.25	5.25	5.25	0
2020-09-23	5.25	5.25	5.25	5.25	0
2020-09-22	5.25	5.25	5.25	5.25	0
2020-09-21	5.25	5.25	5.25	5.25	0
2020-09-18	5.25	5.25	5.25	5.25	0
2020-09-17	5.25	5.25	5.25	5.25	0
2020-09-16	5.25	5.25	5.25	5.25	0
2020-09-15	5.25	5.25	5.25	5.25	0
2020-09-14	5.25	5.25	5.25	5.25	0
2020-09-11	5.25	5.25	5.25	5.25	0
2020-09-10	5.25	5.25	5.25	5.25	0
2020-09-09	5.25	5.25	5.25	5.25	0
2020-09-08	5.25	5.25	5.25	5.25	0
2020-09-07	5.25	5.25	5.25	5.25	0
2020-09-04	5.25	5.25	5.25	5.25	0
2020-09-03	5.25	5.25	5.25	5.25	0
2020-09-02	5.25	5.25	5.25	5.25	0
2020-09-01	5.25	5.25	5.25	5.25	0
2020-08-28	5.25	5.25	5.25	5.25	0
2020-08-27	5.25	5.25	5.25	5.25	0
2020-08-26	5.25	5.25	5.25	5.25	0
2020-08-25	5.25	5.25	5.25	5.25	0
2020-08-24	5.25	5.25	5.25	5.25	0
2020-08-21	5.25	5.25	5.25	5.25	0
2020-08-20	5.25	5.25	5.25	5.25	0
2020-08-19	5.25	5.25	5.25	5.25	0
2020-08-18	5.25	5.25	5.25	5.25	0
2020-08-17	5.25	5.25	5.25	5.25	0
2020-08-14	5.25	5.25	5.25	5.25	0
2020-08-13	5.25	5.25	5.25	5.25	0
2020-08-12	5.25	5.25	5.25	5.25	0
2020-08-11	5.25	5.25	5.25	5.25	0
2020-08-10	5.25	5.25	5.25	5.25	0
2020-08-07	5.25	5.25	5.25	5.25	0
2020-08-06	5.25	5.25	5.25	5.25	0
2020-08-05	5.25	5.25	5.25	5.25	20,000
2020-08-04	5.25	5.25	5.25	5.25	0
2020-08-03	5.25	5.25	5.25	5.25	0
2020-07-31	5.25	5.25	5.25	5.25	0
2020-07-30	5.25	5.25	5.25	5.25	0
2020-07-29	5.25	5.25	5.25	5.25	0
2020-07-28	5.25	5.25	5.25	5.25	0
2020-07-27	5.25	5.25	5.25	5.25	0
2020-07-24	5.25	5.25	5.25	5.25	0
2020-07-23	5.25	5.25	5.25	5.25	0
2020-07-22	5.25	5.25	5.25	5.25	0
2020-07-21	5.25	5.25	5.25	5.25	4,622
2020-07-20	5.25	5.25	5.25	5.25	0
2020-07-17	5.25	5.25	5.25	5.25	1,500
2020-07-16	5.25	5.25	5.25	5.25	53,431
2020-07-15	5.25	5.25	5.25	5.25	0
2020-07-14	5.25	5.25	5.25	5.25	0
2020-07-13	5.25	5.25	5.25	5.25	0
2020-07-10	5.25	5.25	5.25	5.25	0
2020-07-09	5.25	5.25	5.25	5.25	0
2020-07-08	5.25	5.25	5.25	5.25	0
2020-07-07	5.25	5.25	5.25	5.25	0
2020-07-06	5.25	5.25	5.25	5.25	0
2020-07-03	5.25	5.25	5.25	5.25	0
2020-07-02	5.25	5.25	5.25	5.25	0
2020-07-01	5.25	5.25	5.25	5.25	0
2020-06-30	5.25	5.25	5.25	5.25	0
2020-06-29	5.25	5.25	5.25	5.25	0
2020-06-26	5.25	5.25	5.25	5.25	0
2020-06-25	5.25	5.25	5.25	5.25	0
2020-06-24	5.25	5.25	5.25	5.25	0
2020-06-23	5.25	5.25	5.25	5.25	0
2020-06-22	5.25	5.25	5.25	5.25	0
2020-06-19	5.25	5.25	5.25	5.25	0
2020-06-18	5.25	5.25	5.25	5.25	0
2020-06-17	5.25	5.25	5.25	5.25	0
2020-06-16	5.25	5.25	5.25	5.25	10,641
2020-06-15	5.25	5.25	5.25	5.25	0
2020-06-12	5.25	5.25	5.25	5.25	0
2020-06-11	5.25	5.25	5.25	5.25	0
2020-06-10	5.25	5.25	5.25	5.25	5,500
2020-06-09	5.25	5.25	5.25	5.25	0
2020-06-08	5.25	5.25	5.25	5.25	0
2020-06-05	5.25	5.25	5.25	5.25	0
2020-06-04	5.25	5.25	5.25	5.25	0
2020-06-03	5.25	5.25	5.25	5.25	109,556
2020-06-02	5.25	5.25	5.25	5.25	0
2020-06-01	5.25	5.25	5.25	5.25	0
2020-05-29	5.25	5.25	5.25	5.25	0
2020-05-28	5.25	5.25	5.25	5.25	15,650,000
2020-05-27	5.25	5.25	5.25	5.25	0
2020-05-26	5.25	5.25	5.25	5.25	0
2020-05-22	5.25	5.25	5.25	5.25	0
2020-05-21	5.25	5.25	5.25	5.25	0
2020-05-20	5.25	5.25	5.25	5.25	0
2020-05-19	5.25	5.25	5.25	5.25	0
2020-05-18	5.25	5.25	5.25	5.25	3,000
2020-05-15	5.25	5.25	5.25	5.25	0
2020-05-14	5.25	5.25	5.25	5.25	0
2020-05-13	5.25	5.25	5.25	5.25	0
2020-05-12	5.00	5.25	5.00	5.25	0
2020-05-11	5.00	5.00	5.00	5.00	0
2020-05-07	5.00	5.00	5.00	5.00	0
2020-05-06	5.00	5.00	5.00	5.00	0
2020-05-05	5.00	5.00	5.00	5.00	0
2020-05-04	5.00	5.00	5.00	5.00	17,048
2020-04-30	5.00	5.00	5.00	5.00	0
2020-04-29	5.00	5.00	5.00	5.00	0
2020-04-28	5.00	5.00	5.00	5.00	0
2020-04-27	5.00	5.00	5.00	5.00	0
2020-04-24	5.00	5.00	5.00	5.00	0
2020-04-23	5.00	5.00	5.00	5.00	0
2020-04-22	5.00	5.00	5.00	5.00	0
2020-04-21	5.00	5.00	5.00	5.00	0
2020-04-20	5.00	5.00	5.00	5.00	0
2020-04-17	5.00	5.00	5.00	5.00	0
2020-04-16	5.00	5.00	5.00	5.00	0
2020-04-15	5.00	5.00	5.00	5.00	0
2020-04-14	5.00	5.00	5.00	5.00	0
2020-04-09	5.00	5.00	5.00	5.00	0
2020-04-08	5.00	5.00	5.00	5.00	0
2020-04-07	5.00	5.00	5.00	5.00	0
2020-04-06	5.00	5.00	5.00	5.00	0
2020-04-03	5.00	5.00	5.00	5.00	0
2020-04-03	5.00	5.00	5.00	5.00	0
2020-04-02	5.00	5.00	5.00	5.00	0
2020-04-02	5.00	5.00	5.00	5.00	0
2020-04-01	6.50	5.00	5.00	5.00	0
2020-04-01	6.50	6.50	4.50	6.50	0
2020-03-31	6.50	6.50	6.50	6.50	0
2020-03-30	6.50	6.50	6.50	6.50	0
2020-03-27	6.50	6.50	6.50	6.50	0
2020-03-26	6.50	6.50	6.50	6.50	0
2020-03-25	6.50	6.50	6.50	6.50	0
2020-03-24	6.50	6.50	6.50	6.50	0
2020-03-23	6.50	6.50	6.50	6.50	0
2020-03-20	6.50	6.50	6.50	6.50	0
2020-03-19	6.50	6.50	6.50	6.50	32,486
2020-03-18	7.50	7.50	6.50	7.55	10,000
2020-03-17	7.55	7.55	7.55	7.55	0
2020-03-16	7.55	7.55	7.55	7.55	0
2020-03-13	7.55	7.55	7.55	7.55	34,009
2020-03-12	8.25	8.25	7.85	8.25	0
2020-03-11	8.25	8.25	8.25	8.25	0
2020-03-10	8.25	8.25	8.25	8.25	2,825
2020-03-09	8.25	8.25	8.25	8.75	10,000
2020-03-06	8.75	8.75	8.75	8.75	0
2020-03-05	8.75	8.75	8.75	8.75	0
2020-03-04	8.75	8.75	8.75	8.75	0
2020-03-03	8.75	8.75	8.75	8.75	0
2020-02-28	8.75	8.75	8.75	8.75	0
2020-02-27	9.00	9.00	8.75	9.00	0
2020-02-26	9.00	9.00	9.00	9.00	37,011
2020-02-25	9.00	9.00	9.00	9.00	0
2020-02-24	9.00	9.00	9.00	9.00	0
2020-02-21	9.00	9.00	9.00	9.00	0
2020-02-20	9.00	9.00	9.00	9.00	0
2020-02-19	9.00	9.00	9.00	9.00	0
2020-02-18	9.00	9.00	9.00	9.00	0
2020-02-17	9.00	9.00	9.00	9.00	4,576
2020-02-14	9.00	9.00	9.00	9.00	0
2020-02-13	9.00	9.00	9.00	9.00	22,460
2020-02-12	9.00	9.00	9.00	9.00	1,215
2020-02-11	9.00	9.00	9.00	9.00	0
2020-02-10	9.00	9.00	9.00	9.00	3,849
2020-02-07	9.00	9.00	9.00	9.00	9,019
2020-02-06	9.00	9.00	9.00	9.00	0
2020-02-05	9.00	9.00	9.00	9.00	12,296
2020-02-04	9.00	9.00	9.00	9.00	28,547
2020-02-03	9.00	9.00	9.00	9.00	0
2020-01-31	9.00	9.00	9.00	9.00	100,000
2020-01-30	9.00	9.00	9.00	9.00	0
2020-01-29	9.00	9.00	9.00	9.00	0
2020-01-28	9.00	9.00	9.00	9.00	58,470
2020-01-27	9.00	9.00	9.00	9.00	0
2020-01-24	9.00	9.00	9.00	9.00	5,862
2020-01-23	9.00	9.00	9.00	9.00	0
2020-01-22	9.00	9.00	9.00	9.00	27,944
2020-01-21	9.00	9.00	9.00	9.00	0
2020-01-20	9.00	9.00	9.00	9.00	0
2020-01-17	9.00	9.00	9.00	9.00	11,334
2020-01-16	9.25	9.25	9.00	9.00	125,925
2020-01-15	9.25	9.25	9.25	9.25	144,166
2020-01-14	9.25	9.25	9.25	9.25	12,857
2020-01-13	9.25	9.25	9.25	9.25	0
2020-01-10	9.25	9.25	9.25	9.25	18,072
2020-01-09	9.00	9.25	9.00	9.25	101,420
2020-01-08	9.50	9.50	9.50	9.50	1,500
2020-01-07	9.13	9.50	9.13	9.50	0
2020-01-06	9.13	9.13	9.13	9.13	0
2020-01-03	9.13	9.13	9.13	9.13	0
2020-01-02	9.13	9.13	9.13	9.13	1,000,000
2019-12-31	9.13	9.13	9.13	9.13	0
2019-12-30	9.13	9.13	9.13	9.13	5,000
2019-12-27	9.13	9.13	9.13	9.13	0
2019-12-24	9.13	9.13	9.13	9.13	0
2019-12-23	9.13	9.13	9.13	9.13	0
2019-12-20	8.75	9.13	8.75	9.13	65,925
2019-12-19	8.75	8.75	8.75	8.75	501,000
2019-12-18	8.75	8.75	8.75	8.75	0
2019-12-17	8.75	8.75	8.75	8.75	0
2019-12-16	8.75	8.75	8.75	8.75	0
2019-12-13	8.75	8.75	8.75	8.75	0
2019-12-12	7.75	8.00	7.75	8.00	2,796,860
2019-12-11	8.00	8.00	7.75	7.75	12,192
2019-12-10	8.00	8.00	8.00	8.00	0
2019-12-09	8.00	8.00	8.00	8.00	10,000
2019-12-06	8.00	8.00	8.00	8.00	0
2019-12-05	8.00	8.00	8.00	8.00	0
2019-12-04	8.00	8.00	8.00	8.00	0
2019-12-03	8.00	8.00	8.00	8.00	6,669
2019-12-02	8.00	8.00	8.00	8.00	0
2019-11-29	8.00	8.00	8.00	8.00	350
2019-11-28	8.00	8.10	8.10	8.00	700
2019-11-27	8.00	8.00	8.00	8.00	841
2019-11-26	8.00	8.00	8.00	8.00	5,000
2019-11-25	8.00	8.00	8.00	8.00	0
2019-11-22	8.00	8.00	8.00	8.00	11,224
2019-11-21	8.00	8.00	8.00	8.00	0
2019-11-20	8.00	8.00	8.00	8.00	26,995
2019-11-19	8.00	8.00	8.00	8.00	0
2019-11-18	8.00	8.00	8.00	8.00	0
2019-11-15	8.00	8.00	8.00	8.00	0
2019-11-14	8.00	8.00	8.00	8.00	3,240
2019-11-13	8.00	8.00	8.00	8.00	0
2019-11-12	8.00	8.00	8.00	8.00	0
2019-11-11	8.00	8.00	8.00	8.00	0
2019-11-08	8.00	8.00	8.00	8.00	0
2019-11-07	8.00	8.00	8.00	8.00	0
2019-11-06	8.00	8.00	8.00	8.00	3,771,798
2019-11-05	8.00	8.00	8.00	8.00	0
2019-11-04	8.00	8.00	8.00	8.00	5,053,766
2019-11-01	8.00	8.00	8.00	8.00	0
2019-10-31	8.00	8.00	8.00	8.00	60,000
2019-10-30	8.00	8.00	8.00	8.00	5,666
2019-10-29	8.00	8.00	8.00	8.00	4,844
2019-10-28	8.00	8.00	8.00	8.00	56,368
2019-10-25	8.00	8.00	8.00	8.00	0
2019-10-24	8.00	8.00	8.00	8.00	0
2019-10-23	8.00	8.00	8.00	8.00	0
2019-10-22	8.00	8.00	8.00	8.00	37,482
2019-10-21	8.00	8.00	8.00	8.00	13,102
2019-10-18	8.00	8.00	8.00	8.00	0
2019-10-17	8.00	8.00	8.00	8.00	13,975
2019-10-16	8.00	8.00	8.00	8.00	0
2019-10-15	8.00	8.00	8.00	8.00	20,000
2019-10-14	8.00	8.00	8.00	8.00	7,365
2019-10-11	8.00	8.00	8.00	8.00	0
2019-10-10	8.00	8.00	8.00	8.00	5,000
2019-10-09	8.00	8.00	8.00	8.00	5,000
2019-10-08	8.00	8.00	8.00	8.00	5,000
2019-10-07	8.00	8.00	8.00	8.00	5,000
2019-10-04	8.00	8.00	8.00	8.00	5,000
2019-10-03	8.00	8.00	8.00	8.00	0
2019-10-02	8.00	8.00	8.00	8.00	16,298
2019-10-01	8.00	8.00	8.00	8.00	0
2019-09-30	8.13	8.13	8.00	8.00	0
2019-09-27	8.13	8.13	8.13	8.13	17,109
2019-09-26	8.25	8.25	8.25	8.25	0
2019-09-25	8.50	8.50	8.25	8.25	30,431
2019-09-24	8.50	8.50	8.50	8.50	0
2019-09-23	8.50	8.50	8.50	8.50	0
2019-09-20	8.50	8.50	8.50	8.50	0
2019-09-19	8.50	8.50	8.50	8.50	0
2019-09-18	8.50	8.50	8.50	8.50	0
2019-09-17	8.50	8.50	8.50	8.50	0
2019-09-16	8.75	8.75	8.50	8.50	0
2019-09-13	8.75	8.75	8.75	8.75	0
2019-09-12	8.75	8.75	8.75	8.75	0
2019-09-11	8.75	8.75	8.75	8.75	0
2019-09-10	8.75	8.75	8.75	8.75	92,354
2019-09-09	8.75	8.75	8.75	8.75	0
2019-09-06	8.75	8.75	8.75	8.75	0
2019-09-05	8.75	8.75	8.75	8.75	0
2019-09-04	8.75	8.75	8.75	8.75	0
2019-09-03	8.75	8.75	8.75	8.75	0
2019-09-02	8.75	8.75	8.75	8.75	0
2019-08-30	8.75	8.75	8.75	8.75	0
2019-08-29	8.75	8.75	8.75	8.75	0
2019-08-28	8.75	8.75	8.75	8.75	0
2019-08-27	8.75	8.75	8.75	8.75	0
2019-08-23	8.75	8.75	8.75	8.75	0
2019-08-22	8.75	8.75	8.75	8.75	0
2019-08-21	8.75	8.75	8.75	8.75	0
2019-08-20	8.75	8.75	8.75	8.75	0
2019-08-19	8.75	8.75	8.75	8.75	5,803
2019-08-16	8.75	8.75	8.75	8.75	64,529
2019-08-15	8.75	8.75	8.75	8.75	0
2019-08-14	8.75	8.75	8.75	8.75	0
2019-08-13	8.75	8.75	8.75	8.75	0
2019-08-12	8.75	8.75	8.75	8.75	0
2019-08-09	8.75	8.75	8.75	8.75	0
2019-08-08	8.75	8.75	8.75	8.75	50,232
2019-08-07	8.75	8.75	8.75	8.75	0
2019-08-06	9.00	9.00	9.00	9.00	0
2019-08-05	9.25	9.25	9.00	9.00	5,705
2019-08-02	9.25	9.25	9.25	9.25	0
2019-08-01	9.25	9.25	9.25	9.25	36,281
2019-07-31	9.25	9.25	9.25	9.25	0
2019-07-30	9.25	9.25	9.25	9.25	3,855
2019-07-29	9.25	9.25	9.25	9.25	0
2019-07-26	9.25	9.25	9.25	9.25	14,823
2019-07-25	9.25	9.25	9.25	9.25	265
2019-07-24	9.25	9.25	9.25	9.25	0
2019-07-23	9.25	9.25	9.25	9.25	0
2019-07-22	9.25	9.25	9.25	9.25	9,391
2019-07-19	9.25	9.25	9.25	9.25	0
2019-07-18	9.25	9.25	9.25	9.25	0
2019-07-17	9.25	9.25	9.25	9.25	0
2019-07-16	9.25	9.25	9.25	9.25	0
2019-07-15	9.25	9.25	9.25	9.25	3,750
2019-07-12	9.25	9.25	9.25	9.25	0
2019-07-11	9.25	9.25	9.25	9.25	22,243
2019-07-10	9.25	9.25	9.25	9.25	0
2019-07-09	9.25	9.25	9.25	9.25	0
2019-07-08	9.25	9.25	9.25	9.25	0
2019-07-05	9.25	9.25	9.25	9.25	0
2019-07-04	9.25	9.25	9.25	9.25	0
2019-07-03	9.25	9.25	9.25	9.25	30,000
2019-07-02	9.25	9.25	9.25	9.25	0
2019-07-01	9.25	9.25	9.25	9.25	0
2019-06-28	9.25	9.25	9.25	9.25	0
2019-06-27	9.25	9.25	9.25	9.25	0
2019-06-26	9.25	9.25	9.25	9.25	0
2019-06-25	9.25	9.25	9.25	9.25	0
2019-06-24	9.25	9.25	9.25	9.25	0
2019-06-21	9.25	9.25	9.25	9.25	0
2019-06-20	9.25	9.25	9.25	9.25	0
2019-06-19	9.25	9.25	9.25	9.25	0
2019-06-18	9.25	9.25	9.25	9.25	0
2019-06-17	9.25	9.25	9.25	9.25	0
2019-06-14	9.25	9.25	9.25	9.25	0
2019-06-13	9.25	9.25	9.25	9.25	0
2019-06-12	9.25	9.25	9.25	9.25	0
2019-06-11	9.25	9.25	9.25	9.25	18,703
2019-06-10	9.25	9.25	9.25	9.25	0
2019-06-07	9.25	9.25	9.25	9.25	0
2019-06-06	9.25	9.25	9.25	9.25	55,483
2019-06-05	9.25	9.25	9.25	9.25	0
2019-06-04	9.25	9.25	9.25	9.25	0
2019-06-03	9.25	9.25	9.25	9.25	0
2019-05-31	9.25	9.25	9.25	9.25	0
2019-05-30	9.25	9.25	9.25	9.25	0
2019-05-29	9.25	9.25	9.25	9.25	0
2019-05-28	9.25	9.25	9.25	9.25	0
2019-05-24	9.25	9.25	9.25	9.25	0
2019-05-23	9.25	9.25	9.25	9.25	0
2019-05-22	9.25	9.25	9.25	9.25	0
2019-05-21	9.25	9.25	9.25	9.25	0
2019-05-20	9.25	9.25	9.25	9.25	0
2019-05-17	9.25	9.25	9.25	9.25	0
2019-05-16	8.75	9.25	8.75	9.25	0
2019-05-15	8.75	8.75	8.75	8.75	0
2019-05-14	8.75	8.75	8.75	8.75	5,026
2019-05-13	8.75	8.75	8.75	8.75	109,913
2019-05-10	8.90	8.90	8.75	8.75	0
2019-05-09	9.00	9.00	8.90	8.90	0
2019-05-08	9.00	9.00	9.00	9.00	0
2019-05-07	9.00	9.00	9.00	9.00	617,405
2019-05-03	9.00	9.00	9.00	9.00	314,830

Share	Price	Change
Fletcher King (FLK)	44.50	27.14%
Ondine Biomed (OBI)	6.50	26.83%
Angle (AGL)	17.00	23.64%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.50	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	9.00	-25%
Gfinity (GFIN)	0.0275	-21.43%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%

Share	Price	Volume
Beacon Energy. (BCE)	0.06	138,492,367
Tower Resources (TRP)	0.0215	136,263,904
Red Rock Resources (RRR)	0.0525	124,453,117
Baron Oil (BOIL)	0.065	114,152,076
Supply@me Cap (SYME)	0.025	109,289,604