SIGT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-04-05	178.50	178.50	178.50	178.50	0
2021-04-02	178.50	178.50	178.50	178.50	0
2021-04-01	178.00	178.50	176.00	178.50	169,762
2021-03-31	178.00	178.00	178.00	178.00	23,446
2021-03-30	177.50	178.00	175.00	178.00	34,840
2021-03-29	177.50	177.50	175.00	177.50	111,427
2021-03-26	177.50	177.50	175.00	177.50	37,007
2021-03-25	178.00	178.00	176.00	177.50	44,290
2021-03-24	178.00	178.00	176.00	178.00	152,371
2021-03-23	178.50	178.50	178.00	178.00	99,995
2021-03-22	178.00	178.50	176.00	178.50	75,345
2021-03-19	177.00	178.00	175.00	178.00	66,154
2021-03-18	178.00	178.00	176.00	178.00	24,084
2021-03-17	178.00	185.00	178.00	178.00	80,632
2021-03-16	178.00	178.00	176.00	178.00	30,180
2021-03-15	177.50	178.00	176.00	178.00	322,819
2021-03-12	176.00	177.50	174.00	177.50	58,457
2021-03-11	176.00	176.00	174.00	176.00	38,146
2021-03-10	175.50	175.50	174.00	175.50	30,032
2021-03-09	175.75	175.75	174.50	175.50	125,786
2021-03-08	174.50	174.75	172.50	174.75	71,893
2021-03-05	173.00	173.75	171.00	173.75	58,429
2021-03-04	172.50	172.75	172.50	172.75	39,681
2021-03-03	174.00	174.00	174.00	174.00	57,327
2021-03-02	173.50	173.50	171.50	172.25	656,955
2021-03-01	172.00	172.00	170.00	172.00	177,119
2021-02-26	172.00	173.00	171.00	171.25	140,700
2021-02-25	173.50	173.50	171.50	173.50	65,414
2021-02-24	174.50	174.50	172.50	174.50	60,934
2021-02-23	174.00	174.50	172.00	174.50	41,985
2021-02-22	174.00	174.00	172.00	174.00	31,657
2021-02-19	174.50	174.50	172.50	174.25	271,389
2021-02-18	176.00	176.00	174.00	174.50	131,529
2021-02-17	176.50	176.50	175.00	176.00	240,674
2021-02-16	174.50	176.50	174.00	176.50	335,526
2021-02-15	173.50	174.75	172.00	174.50	98,087
2021-02-12	173.75	173.75	172.50	173.50	245,004
2021-02-11	174.00	174.00	173.00	173.75	23,959
2021-02-10	174.25	174.25	173.50	174.00	75,614
2021-02-09	173.00	174.25	171.50	173.75	107,208
2021-02-08	171.50	173.00	170.00	172.75	54,475
2021-02-05	169.25	170.50	167.00	170.50	64,580
2021-02-04	169.25	169.25	167.00	169.00	210,871
2021-02-03	168.25	169.00	166.50	169.00	52,412
2021-02-02	167.75	168.25	167.75	168.25	27,020
2021-02-01	167.75	167.75	165.50	167.75	40,186
2021-01-29	167.50	167.75	165.00	167.75	264,540
2021-01-28	167.75	168.25	166.50	167.75	33,924
2021-01-27	169.50	169.50	167.50	169.25	369,241
2021-01-26	169.00	169.50	169.00	169.50	79,150
2021-01-25	170.00	170.00	168.00	169.00	38,453
2021-01-22	170.25	170.25	168.50	170.25	29,782
2021-01-21	170.00	170.25	168.00	170.25	223,210
2021-01-20	168.50	169.75	168.50	169.75	132,355
2021-01-19	168.50	168.50	167.00	168.50	131,177
2021-01-18	168.50	168.50	167.00	168.50	30,117
2021-01-15	168.50	168.50	168.50	168.50	41,345
2021-01-14	168.75	168.75	167.50	168.75	369,599
2021-01-13	168.75	170.00	170.00	168.75	323,984
2021-01-12	169.00	169.00	168.00	168.75	286,470
2021-01-11	169.00	169.00	168.00	169.00	195,740
2021-01-08	167.00	169.00	166.00	169.00	320,561
2021-01-07	167.00	167.00	166.00	167.00	151,402
2021-01-06	165.75	167.00	163.50	167.00	83,873
2021-01-05	168.00	168.00	163.00	165.75	36,405
2021-01-04	165.00	166.00	162.50	166.00	29,612
2021-01-01	164.75	164.75	164.75	164.75	0
2020-12-31	165.75	165.75	163.50	164.75	18,722
2020-12-30	168.00	168.00	165.00	165.00	17,641
2020-12-29	165.50	165.50	163.00	164.75	32,881
2020-12-28	164.00	164.00	164.00	164.00	0
2020-12-25	164.00	164.00	164.00	164.00	0
2020-12-24	164.00	164.00	163.00	164.00	3,918
2020-12-23	163.00	164.00	161.00	164.00	124,966
2020-12-22	163.00	163.00	161.00	163.00	241,541
2020-12-21	163.25	163.25	161.50	163.00	132,332
2020-12-18	163.75	164.00	162.50	164.00	20,589
2020-12-17	163.50	163.75	162.00	163.75	21,622
2020-12-16	163.00	163.50	161.00	163.50	48,254
2020-12-15	162.75	163.00	160.50	163.00	230,118
2020-12-14	162.00	162.50	160.00	162.50	43,559
2020-12-11	162.50	162.50	160.00	162.00	75,017
2020-12-10	163.75	163.75	161.00	162.50	13,079
2020-12-09	163.75	163.75	161.00	163.75	14,018
2020-12-08	163.75	163.75	161.00	163.75	60,560
2020-12-07	163.50	163.75	161.00	163.75	47,206
2020-12-04	161.75	163.75	160.00	163.50	34,264
2020-12-03	160.00	161.75	160.00	161.75	37,197
2020-12-02	160.00	160.00	160.00	160.00	121,634
2020-12-01	160.00	160.00	157.00	160.00	24,623
2020-11-30	160.00	160.25	157.00	160.00	14,485
2020-11-27	160.50	160.50	158.00	159.75	20,970
2020-11-26	161.00	161.00	159.00	160.75	123,999
2020-11-25	161.25	161.25	159.50	161.25	33,075
2020-11-24	160.75	161.25	158.50	161.25	178,127
2020-11-23	160.75	160.75	158.50	160.75	83,806
2020-11-20	159.25	160.75	158.50	160.75	7,289
2020-11-19	157.25	159.25	156.50	159.25	81,926
2020-11-18	156.75	157.25	155.50	157.25	42,903
2020-11-17	155.25	156.25	154.50	156.25	89,577
2020-11-16	154.50	155.25	153.00	155.25	119,435
2020-11-13	154.00	153.00	153.00	153.00	59,053
2020-11-12	150.25	154.00	149.50	154.00	76,595
2020-11-11	149.00	150.75	148.00	150.75	21,452
2020-11-10	145.75	149.00	144.50	149.00	138,200
2020-11-09	143.75	146.00	143.50	146.00	233,794
2020-11-06	143.50	143.75	143.00	143.75	117,574
2020-11-05	143.50	143.50	143.00	143.50	17,950
2020-11-04	142.00	143.50	140.50	143.50	11,511
2020-11-03	141.75	142.00	140.00	142.00	225,675
2020-11-02	141.25	141.25	139.00	141.25	147,969
2020-10-30	140.25	141.00	138.00	141.00	12,651
2020-10-29	143.00	143.00	140.25	140.25	188,926
2020-10-28	145.25	145.25	142.50	143.00	15,919
2020-10-27	145.25	145.25	142.50	144.25	54,124
2020-10-26	145.25	145.25	142.50	144.25	21,767
2020-10-23	144.75	144.75	142.00	144.25	130,986
2020-10-22	145.00	145.25	142.50	144.00	95,328
2020-10-21	144.75	144.50	144.50	144.50	218,080
2020-10-20	144.75	144.75	142.00	144.50	8,363
2020-10-16	145.00	145.00	142.00	144.25	722,003
2020-10-15	146.00	146.00	143.00	144.00	268,037
2020-10-14	146.50	146.50	144.00	146.50	1,029,038
2020-10-13	146.50	147.00	145.00	147.00	208,914
2020-10-12	144.50	146.50	144.00	146.50	188,392
2020-10-09	144.50	144.50	144.00	144.50	516,417
2020-10-08	144.00	144.50	143.00	144.50	72,070
2020-10-07	143.00	144.00	142.00	144.00	148,976
2020-10-06	143.00	143.00	142.00	143.00	133,030
2020-10-05	142.50	142.75	141.00	142.75	200,185
2020-10-02	141.50	142.25	139.00	142.25	310,631
2020-10-01	142.50	142.50	142.50	142.50	20,410
2020-09-30	141.75	141.75	139.50	141.50	12,351
2020-09-29	141.25	141.25	140.50	141.25	43,803
2020-09-28	140.00	141.50	140.00	141.50	163,428
2020-09-25	140.50	140.50	140.00	140.00	215,332
2020-09-24	141.50	141.50	139.00	140.50	365,117
2020-09-23	142.25	142.50	142.25	142.50	63,387
2020-09-22	142.25	142.50	140.00	142.25	16,588
2020-09-21	145.75	145.75	142.75	142.75	137,029
2020-09-18	146.25	146.25	143.50	145.75	27,238
2020-09-17	146.25	146.25	143.50	145.75	63,499
2020-09-16	146.50	146.50	144.00	146.25	74,905
2020-09-15	146.00	146.00	143.00	146.00	55,158
2020-09-14	146.25	146.25	143.50	145.50	75,943
2020-09-11	146.00	146.00	143.00	145.75	19,953
2020-09-10	146.00	146.00	143.00	145.50	15,992
2020-09-09	146.00	146.00	143.00	145.50	17,460
2020-09-08	146.00	146.00	143.00	145.50	20,118
2020-09-07	144.75	145.00	142.50	145.00	31,175
2020-09-04	145.00	145.00	143.00	144.75	20,447
2020-09-03	145.00	145.00	143.00	145.00	28,260
2020-09-02	146.50	146.50	145.00	146.25	26,590
2020-09-01	147.50	147.50	146.50	146.50	37,320
2020-08-28	146.75	147.50	145.50	147.50	96,225
2020-08-27	145.50	146.75	145.00	146.75	33,702
2020-08-26	145.25	145.50	145.25	145.50	25,179
2020-08-25	145.00	145.25	145.00	145.25	32,942
2020-08-24	144.75	145.25	143.50	145.00	94,442
2020-08-21	144.75	144.75	144.75	144.75	14,449
2020-08-20	144.75	144.75	144.75	144.75	2,315
2020-08-19	145.25	145.25	145.25	145.25	27,809
2020-08-18	144.75	145.25	144.75	145.25	152,047
2020-08-17	144.25	144.75	144.25	144.75	28,631
2020-08-14	144.75	144.75	144.25	144.25	258,759
2020-08-13	143.75	144.75	143.75	144.75	36,445
2020-08-12	143.75	143.75	143.75	143.75	26,043
2020-08-11	142.50	143.75	142.50	143.75	133,113
2020-08-10	141.00	142.50	141.00	142.50	153,549
2020-08-07	140.50	141.00	140.50	141.00	155,582
2020-08-06	140.00	140.50	140.00	140.50	18,746
2020-08-05	139.50	140.00	137.00	140.00	167,732
2020-08-04	138.50	139.00	138.50	139.00	21,172
2020-08-03	140.00	140.00	138.50	138.50	63,933
2020-07-31	140.75	140.75	140.00	140.00	17,692
2020-07-30	141.50	141.50	139.00	141.00	22,191
2020-07-29	140.50	141.00	140.50	141.00	19,223
2020-07-28	141.00	141.00	140.50	140.50	12,387
2020-07-27	141.00	141.00	141.00	141.00	94,859
2020-07-24	141.00	141.00	141.00	141.00	40,393
2020-07-23	141.50	141.50	141.00	141.00	64,554
2020-07-22	141.75	141.75	140.50	141.50	141,948
2020-07-21	140.50	141.25	140.50	141.25	93,274
2020-07-20	139.50	140.50	139.50	140.75	211,024
2020-07-17	140.50	140.75	140.50	140.75	249,513
2020-07-16	140.00	140.50	140.00	140.50	110,254
2020-07-15	139.50	140.00	139.50	140.00	250,480
2020-07-14	141.25	141.25	139.25	139.25	697,326
2020-07-13	140.75	141.25	140.75	141.25	30,756
2020-07-10	140.75	140.75	139.25	140.25	235,139
2020-07-09	141.50	141.50	140.00	141.50	265,764
2020-07-08	141.00	141.50	141.00	141.50	29,376
2020-07-07	141.50	141.50	141.50	141.50	13,114
2020-07-06	140.75	141.50	140.75	141.50	86,156
2020-07-03	140.75	140.75	138.50	140.75	102,779
2020-07-02	140.75	140.75	138.50	140.75	38,557
2020-07-01	140.75	140.75	138.50	140.75	104,655
2020-06-30	140.75	140.75	138.50	140.75	55,405
2020-06-29	139.50	140.75	137.00	139.50	143,992
2020-06-26	140.00	140.75	137.50	140.00	63,933
2020-06-25	140.75	140.75	140.00	141.00	24,280
2020-06-24	142.00	142.00	141.00	142.25	89,736
2020-06-23	141.75	142.25	141.75	142.25	106,797
2020-06-22	141.75	141.75	141.75	141.75	172,802
2020-06-19	141.00	141.75	141.00	141.75	80,159
2020-06-18	141.50	141.50	141.00	141.00	35,241
2020-06-17	141.00	141.50	139.00	141.00	100,251
2020-06-16	141.50	141.50	141.00	141.00	26,986
2020-06-15	139.75	140.25	139.75	140.25	29,818
2020-06-12	140.75	141.25	140.25	140.75	40,933
2020-06-11	143.00	143.00	141.75	141.75	36,119
2020-06-10	144.50	144.50	144.25	144.25	102,748
2020-06-09	144.50	144.50	144.25	144.50	50,996
2020-06-08	144.00	144.75	143.00	144.75	163,859
2020-06-05	142.50	143.25	142.00	143.25	56,398
2020-06-04	140.25	142.25	140.25	142.25	66,036
2020-06-03	138.75	140.75	138.75	140.75	47,144
2020-06-02	138.25	138.75	138.25	138.75	170,822
2020-06-01	137.25	138.25	137.25	138.25	44,951
2020-05-29	138.00	138.00	137.25	138.50	36,188
2020-05-28	135.50	138.50	135.50	138.50	73,408
2020-05-27	134.50	136.00	134.50	134.50	78,474
2020-05-26	131.50	134.50	131.50	134.50	192,214
2020-05-22	131.00	131.00	131.00	131.50	52,041
2020-05-21	131.00	131.50	130.00	131.50	145,771
2020-05-20	130.50	131.50	130.50	131.50	106,588
2020-05-19	130.00	131.00	130.00	131.00	47,848
2020-05-18	129.25	130.00	129.25	130.00	199,695
2020-05-15	129.00	129.25	129.00	129.25	35,459
2020-05-14	130.00	130.00	128.75	128.75	91,245
2020-05-13	130.50	130.50	130.00	130.00	220,485
2020-05-12	130.00	130.50	129.00	130.50	42,506
2020-05-11	129.25	129.75	129.25	129.75	103,889
2020-05-07	129.25	129.25	129.25	129.25	23,924
2020-05-06	129.00	129.50	129.00	129.25	498,444
2020-05-05	128.25	129.00	128.25	129.00	83,172
2020-05-04	129.00	129.00	128.25	128.25	119,481
2020-05-01	130.00	130.00	129.50	129.50	103,647
2020-04-30	129.75	130.50	129.75	129.75	80,767
2020-04-29	128.00	129.75	127.00	129.75	209,197
2020-04-28	128.00	128.50	128.00	128.00	159,618
2020-04-27	127.50	129.00	129.00	128.00	283,355
2020-04-24	127.00	127.50	127.00	127.50	52,725
2020-04-23	127.00	127.50	125.00	127.50	26,583
2020-04-22	127.25	127.00	115.00	127.00	166,836
2020-04-21	126.75	127.00	126.75	127.00	31,375
2020-04-20	127.50	127.50	127.25	127.25	76,518
2020-04-17	126.00	127.75	124.50	127.50	77,593
2020-04-16	126.00	126.00	126.00	126.00	87,385
2020-04-15	125.50	125.75	125.50	125.75	25,439
2020-04-14	125.25	126.00	125.25	125.25	114,461
2020-04-10	124.50	125.25	124.50	125.25	0
2020-04-09	124.50	125.25	124.50	125.25	203,027
2020-04-08	124.25	124.50	124.25	124.50	105,631
2020-04-07	120.75	124.25	118.50	120.00	171,675
2020-04-06	120.00	120.00	117.00	118.00	146,909
2020-04-03	119.75	119.75	119.50	120.25	33,145
2020-04-03	119.75	119.75	118.00	118.00	214,974
2020-04-02	119.00	120.25	120.25	120.25	42,231
2020-04-02	119.00	120.25	119.00	119.00	17,093
2020-04-01	118.50	119.00	119.00	119.00	65,481
2020-04-01	119.50	122.25	119.50	122.25	0
2020-03-31	119.50	122.50	119.50	119.50	97,084
2020-03-30	120.50	120.50	118.50	120.50	51,240
2020-03-27	119.25	119.50	117.00	120.25	65,733
2020-03-26	115.75	116.50	112.00	116.75	248,407
2020-03-25	114.50	115.75	114.00	113.00	56,194
2020-03-24	112.25	114.25	109.00	110.50	71,477
2020-03-23	112.25	112.50	110.00	113.50	86,510
2020-03-20	112.50	112.50	110.00	111.75	58,970
2020-03-19	116.00	116.00	111.75	114.00	50,821
2020-03-18	118.50	118.75	117.00	120.25	17,914
2020-03-17	128.50	128.50	124.00	128.00	27,964
2020-03-16	135.75	135.75	131.25	137.00	68,459
2020-03-13	142.00	142.00	139.00	141.75	48,149
2020-03-12	149.00	149.00	144.00	150.75	45,714
2020-03-11	150.75	150.75	148.00	150.75	24,319
2020-03-10	152.50	152.50	150.00	151.50	92,881
2020-03-09	152.50	152.50	148.00	158.50	135,399
2020-03-06	158.50	158.50	158.50	158.50	35,967
2020-03-05	162.25	162.25	160.50	162.25	31,066
2020-03-04	162.75	162.75	161.50	162.75	73,169
2020-03-03	161.00	162.75	160.00	161.50	156,287
2020-03-02	162.00	162.00	160.00	162.00	106,765
2020-02-28	164.00	164.25	163.50	169.50	557,431
2020-02-27	171.75	171.75	169.25	173.00	87,030
2020-02-26	174.75	174.75	173.00	174.75	64,244
2020-02-25	174.75	174.75	174.75	174.75	43,053
2020-02-24	176.25	176.25	174.50	176.25	106,067
2020-02-21	176.25	176.50	175.00	176.25	68,372
2020-02-20	176.50	176.50	175.00	176.50	47,538
2020-02-19	176.50	176.50	175.00	176.50	24,241
2020-02-18	176.75	176.75	175.50	176.50	94,163
2020-02-17	176.75	176.75	175.50	176.75	52,592
2020-02-14	176.75	176.75	175.50	176.75	84,577
2020-02-13	177.75	177.75	176.50	176.75	79,885
2020-02-12	177.50	177.75	176.50	177.75	59,477
2020-02-11	177.50	177.75	177.00	177.50	44,115
2020-02-10	177.75	177.75	177.00	177.75	109,618
2020-02-07	177.75	177.75	177.00	177.75	63,655
2020-02-06	178.50	178.50	177.00	177.75	130,869
2020-02-05	178.50	178.50	177.00	178.50	183,718
2020-02-04	178.50	178.50	177.00	178.50	64,132
2020-02-03	178.25	178.25	177.00	178.25	25,358
2020-01-31	178.75	178.75	177.50	178.75	35,392
2020-01-30	178.75	178.75	177.50	178.75	36,475
2020-01-29	178.75	179.00	178.00	178.75	70,232
2020-01-28	179.75	180.00	178.50	179.00	53,849
2020-01-27	179.75	180.00	178.50	180.00	47,818
2020-01-24	180.25	180.25	179.00	180.25	66,529
2020-01-23	180.25	180.50	179.50	180.25	73,876
2020-01-22	180.25	180.75	180.00	180.50	66,221
2020-01-21	180.25	180.75	180.00	180.75	53,510
2020-01-20	180.25	180.75	180.00	180.75	15,331
2020-01-17	180.25	180.75	179.50	180.75	53,014
2020-01-16	180.25	180.75	180.00	180.50	17,373
2020-01-15	180.50	180.75	180.00	180.75	30,574
2020-01-14	180.75	181.50	180.75	180.75	67,737
2020-01-13	180.75	181.50	180.75	181.50	48,081
2020-01-10	180.75	181.50	180.75	181.50	61,072
2020-01-09	180.75	181.50	180.75	181.50	46,046
2020-01-08	180.75	181.50	180.75	181.50	23,062
2020-01-07	180.75	181.50	180.75	181.50	9,897
2020-01-06	180.75	181.50	180.75	181.50	14,354
2020-01-03	180.75	181.50	180.00	181.50	69,136
2020-01-02	179.25	181.00	178.50	181.00	108,593
2020-01-01	179.25	179.25	179.25	179.25	0
2019-12-31	179.25	179.25	178.50	179.25	13,452
2019-12-30	179.25	179.25	178.50	179.25	69,031
2019-12-27	177.00	179.25	176.00	179.25	59,290
2019-12-25	177.00	177.00	177.00	177.00	0
2019-12-24	177.00	177.50	177.00	177.00	17,961
2019-12-23	177.00	177.50	176.00	177.50	25,095
2019-12-20	177.00	177.00	176.00	177.00	26,075
2019-12-19	177.00	177.00	176.00	177.00	23,791
2019-12-18	177.00	177.00	176.00	177.00	19,110
2019-12-17	176.50	176.50	175.00	176.50	40,210
2019-12-16	175.00	176.50	173.50	176.50	118,682
2019-12-13	173.75	175.75	172.50	175.00	59,368
2019-12-12	174.00	174.00	172.50	174.00	40,107
2019-12-11	174.00	174.00	172.50	174.00	24,903
2019-12-10	174.00	174.00	172.50	174.00	32,523
2019-12-09	174.00	174.00	172.50	174.00	98,867
2019-12-06	174.00	174.00	172.50	174.00	1,927
2019-12-05	174.00	174.00	172.50	174.00	15,813
2019-12-04	174.00	174.00	172.50	174.00	22,977
2019-12-03	174.00	174.00	172.50	174.00	42,655
2019-12-02	174.00	174.00	172.50	174.00	70,005
2019-11-29	174.25	174.25	173.00	174.00	99,043
2019-11-28	174.75	174.75	174.00	174.25	25,671
2019-11-27	175.00	175.00	174.00	175.00	61,263
2019-11-26	174.75	175.00	174.00	175.00	28,815
2019-11-25	174.75	174.75	174.00	174.50	26,513
2019-11-22	174.00	174.00	173.00	174.00	48,146
2019-11-21	174.00	174.00	173.00	174.00	24,412
2019-11-20	174.00	174.00	173.00	174.00	57,922
2019-11-19	174.00	174.00	173.00	174.00	83,114
2019-11-18	173.50	174.00	172.00	174.00	73,774
2019-11-15	173.50	173.50	172.00	173.50	58,386
2019-11-14	173.50	173.50	172.00	173.50	23,472
2019-11-13	173.50	173.50	172.00	173.50	50,434
2019-11-12	173.50	173.50	172.00	173.50	33,609
2019-11-11	173.50	173.50	172.00	173.50	20,073
2019-11-08	173.50	173.50	172.00	173.50	28,076
2019-11-07	173.50	173.50	172.00	173.50	47,387
2019-11-06	173.50	173.50	172.00	173.50	35,511
2019-11-05	173.50	173.50	172.00	173.50	20,359
2019-11-04	173.50	173.50	172.00	173.50	101,543
2019-11-01	173.50	173.50	173.50	173.50	0
2019-10-31	173.50	173.50	172.00	173.50	42,033
2019-10-30	173.50	173.50	172.00	173.50	20,641
2019-10-29	173.50	173.50	172.00	173.50	356,601
2019-10-28	173.50	173.50	172.00	173.50	39,184
2019-10-25	174.25	173.00	173.00	172.50	44,157
2019-10-24	174.00	174.25	173.00	174.25	27,295
2019-10-23	174.00	174.00	173.00	174.00	37,152
2019-10-22	173.75	174.00	172.50	174.00	39,146
2019-10-21	174.00	174.00	173.00	173.75	24,719
2019-10-18	174.00	174.00	173.00	174.00	12,236
2019-10-17	174.00	174.00	173.00	174.00	41,374
2019-10-16	173.75	174.00	173.00	174.00	46,506
2019-10-15	173.50	173.75	173.00	173.75	56,203
2019-10-14	172.75	173.50	171.50	173.50	40,590
2019-10-11	173.00	173.00	172.00	172.75	79,665
2019-10-10	173.00	173.00	172.00	173.00	72,451
2019-10-09	173.00	173.00	172.00	173.00	32,502
2019-10-08	175.00	175.00	173.00	173.00	92,034
2019-10-07	175.25	175.25	174.00	175.00	30,956
2019-10-04	175.25	175.25	174.00	175.25	28,934
2019-10-03	175.75	175.75	175.00	175.25	37,521
2019-10-02	177.00	177.00	175.50	175.75	47,220
2019-10-01	176.75	177.00	175.00	177.00	49,844
2019-09-30	176.75	176.75	175.00	176.75	26,638
2019-09-27	176.75	176.75	175.00	176.75	21,332
2019-09-26	176.75	176.75	175.00	176.75	47,486
2019-09-25	176.75	176.75	175.00	176.75	25,797
2019-09-24	177.50	177.75	176.75	176.75	26,563
2019-09-23	177.50	177.50	177.00	177.50	42,371
2019-09-20	177.25	177.50	176.50	177.50	67,675
2019-09-19	177.25	177.25	176.50	177.25	98,806
2019-09-18	177.25	177.25	176.50	177.25	35,865
2019-09-17	177.25	177.25	176.50	177.25	34,028
2019-09-16	177.25	177.50	177.50	177.25	8,624
2019-09-13	176.50	177.25	176.00	177.25	74,369
2019-09-12	176.50	176.50	176.00	176.50	32,199
2019-09-11	175.75	176.50	175.00	176.50	24,842
2019-09-10	176.25	176.25	175.50	175.75	48,731
2019-09-09	176.25	176.25	175.50	176.00	28,483
2019-09-06	175.75	175.75	175.00	175.75	27,975
2019-09-05	175.50	175.75	174.50	175.75	30,150
2019-09-04	177.00	177.00	176.50	177.00	47,527
2019-09-03	177.00	178.00	178.00	176.75	48,960
2019-09-02	176.50	176.75	176.00	176.75	105,319
2019-08-30	176.50	176.50	176.00	176.25	35,827
2019-08-29	176.25	176.25	175.50	176.25	61,975
2019-08-28	176.25	176.25	175.50	176.25	100,909
2019-08-27	176.25	176.25	175.50	176.25	21,216
2019-08-23	176.25	176.25	175.50	176.25	596
2019-08-22	176.50	176.50	176.00	176.25	15,329
2019-08-21	176.00	176.50	175.00	176.50	42,963
2019-08-20	176.00	176.00	175.00	176.00	27,559
2019-08-19	176.00	176.00	174.50	176.00	70,462
2019-08-16	176.25	176.25	175.00	175.75	33,807
2019-08-15	176.50	176.50	175.50	176.00	73,199
2019-08-14	176.50	176.75	175.50	176.50	80,730
2019-08-13	176.50	176.50	175.50	176.50	62,620
2019-08-12	176.50	176.50	175.50	176.50	63,678
2019-08-09	176.25	176.50	175.00	176.50	64,103
2019-08-08	176.25	176.25	175.00	176.25	23,956
2019-08-07	176.25	176.25	175.00	176.25	104,052
2019-08-06	176.25	176.75	175.50	176.25	68,318
2019-08-05	177.25	177.25	176.00	176.25	74,461
2019-08-02	177.50	177.50	176.00	177.25	44,119
2019-08-01	177.50	177.50	176.00	177.50	81,321
2019-07-31	177.50	177.50	176.00	177.50	74,435
2019-07-30	177.50	177.50	176.00	177.50	52,776
2019-07-29	177.50	177.50	176.00	177.50	50,475
2019-07-26	176.50	177.50	175.00	177.50	39,117
2019-07-25	176.50	176.50	175.00	176.25	173,838
2019-07-24	176.50	176.50	175.00	176.25	61,392
2019-07-23	176.25	176.25	174.50	176.25	102,009
2019-07-22	176.25	176.25	174.50	176.00	84,330
2019-07-19	175.50	176.00	174.00	176.00	154,268
2019-07-18	175.75	175.75	174.50	175.25	75,752
2019-07-17	175.75	175.75	174.50	175.50	78,159
2019-07-16	175.50	176.50	176.50	175.50	314,422
2019-07-15	175.50	175.50	174.00	175.50	40,000
2019-07-12	176.00	176.00	175.00	175.50	103,248
2019-07-11	176.00	176.00	175.00	176.00	109,376
2019-07-10	176.00	176.00	175.00	176.00	112,635
2019-07-09	175.50	176.00	174.00	176.00	74,166
2019-07-08	176.00	176.25	174.50	175.50	138,383
2019-07-05	176.00	176.25	174.50	176.25	70,988
2019-07-04	176.00	176.25	174.50	176.25	43,642
2019-07-03	176.00	176.25	174.00	176.25	48,278
2019-07-02	175.50	175.75	174.00	175.75	93,202
2019-07-01	175.50	175.50	174.00	175.50	80,532
2019-06-28	176.50	176.50	175.50	175.50	113,323
2019-06-27	176.50	180.50	180.50	176.25	129,425
2019-06-26	176.50	176.50	175.50	176.25	68,627
2019-06-25	176.75	176.75	176.00	176.25	118,717
2019-06-24	176.75	176.75	176.00	176.50	58,150
2019-06-21	176.75	176.75	176.00	176.25	65,995
2019-06-20	176.25	176.25	175.50	176.25	25,489
2019-06-19	176.50	176.50	175.50	176.25	117,764
2019-06-18	176.00	176.25	175.00	176.25	26,826
2019-06-17	176.00	176.00	175.00	176.00	162,759
2019-06-14	176.00	176.00	175.00	176.00	64,465
2019-06-13	176.00	176.00	175.00	176.00	119,654
2019-06-12	176.00	176.00	175.00	176.00	25,376
2019-06-11	176.00	176.00	175.00	176.00	28,066
2019-06-10	176.00	176.00	175.00	176.00	170,451
2019-06-07	176.00	176.00	175.00	176.00	69,234
2019-06-06	176.00	176.00	175.00	176.00	77,788
2019-06-05	175.50	176.00	174.00	176.00	37,149
2019-06-04	175.75	175.75	174.50	175.50	60,529
2019-05-31	176.75	177.00	175.50	177.25	17,976
2019-05-30	178.25	178.50	178.50	177.25	57,173
2019-05-29	180.00	180.25	178.25	178.25	69,317
2019-05-28	180.75	180.75	179.00	180.25	48,678
2019-05-24	181.25	181.25	180.00	180.50	87,862
2019-05-23	181.25	181.25	180.00	181.00	64,875
2019-05-22	181.25	181.25	180.00	181.25	75,480
2019-05-21	181.25	181.25	180.00	181.25	31,231
2019-05-20	181.25	181.25	180.00	181.25	88,475
2019-05-17	181.25	181.25	180.00	181.25	27,131
2019-05-16	181.00	181.75	180.00	181.75	14,738
2019-05-15	181.00	181.00	180.00	181.00	51,559
2019-05-14	180.75	181.00	180.00	181.00	68,537
2019-05-13	181.25	181.25	180.50	181.00	120,407
2019-05-10	180.75	181.25	180.50	181.25	52,178
2019-05-09	180.25	180.50	179.50	180.50	99,322
2019-05-08	179.25	180.25	178.00	180.25	114,566
2019-05-07	179.00	179.25	178.00	179.25	89,711
2019-05-03	178.25	179.00	177.50	179.00	174,646
2019-05-02	178.25	178.25	177.50	178.25	74,770

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874