SJH.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-08-02	41.50	41.50	41.50	41.50	0
2021-07-30	44.00	44.00	41.50	41.50	4,721
2021-07-29	44.00	44.00	44.00	44.00	0
2021-07-28	45.00	45.00	37.50	44.00	5,000
2021-07-27	44.00	45.00	44.00	45.00	1,541
2021-07-26	44.00	44.00	44.00	44.00	6,300
2021-07-23	44.00	44.00	44.00	44.00	0
2021-07-22	45.00	45.00	44.00	44.00	7,720
2021-07-21	45.00	45.00	45.00	45.00	383
2021-07-20	50.50	50.50	37.50	45.00	51,070
2021-07-19	50.50	50.50	50.50	50.50	4,492
2021-07-16	50.00	50.50	50.00	50.50	7,386
2021-07-15	50.00	50.00	50.00	50.00	16
2021-07-14	50.00	50.00	50.00	50.00	3,454
2021-07-13	50.00	50.00	50.00	50.00	0
2021-07-12	50.00	50.00	50.00	50.00	629
2021-07-09	50.00	50.00	50.00	50.00	1,000
2021-07-08	50.00	50.00	50.00	50.00	27,773
2021-07-07	50.00	50.00	50.00	50.00	10,275
2021-07-06	47.00	50.00	47.00	50.00	24,387
2021-07-05	47.50	47.50	47.00	47.50	7,385
2021-07-02	40.00	54.50	40.00	47.50	29,144
2021-07-01	40.00	40.00	40.00	40.00	3,500
2021-06-30	40.00	40.00	40.00	40.00	0
2021-06-29	40.00	40.00	40.00	40.00	0
2021-06-28	42.50	42.50	40.00	40.00	5,270
2021-06-25	42.50	42.50	42.50	42.50	0
2021-06-24	42.50	42.50	42.50	42.50	0
2021-06-23	42.50	42.50	42.50	42.50	5,000
2021-06-22	42.50	42.50	42.50	42.50	50
2021-06-21	42.50	42.50	42.50	42.50	0
2021-06-18	42.50	42.50	42.50	42.50	462
2021-06-17	42.50	42.50	42.50	42.50	0
2021-06-16	42.50	42.50	42.50	42.50	0
2021-06-15	42.50	42.50	42.50	42.50	0
2021-06-14	42.50	42.50	42.50	42.50	1,173
2021-06-11	42.50	42.50	42.50	42.50	0
2021-06-10	42.50	42.50	42.50	42.50	0
2021-06-09	42.50	42.50	42.50	42.50	0
2021-06-08	42.50	42.50	42.50	42.50	0
2021-06-07	42.50	42.50	42.50	42.50	0
2021-06-04	42.50	42.50	42.50	42.50	0
2021-06-03	42.50	42.50	42.50	42.50	0
2021-06-02	42.50	42.50	35.00	42.50	0
2021-06-01	42.50	42.50	42.50	42.50	0
2021-05-28	42.50	42.50	42.50	42.50	0
2021-05-27	42.50	42.50	42.50	42.50	0
2021-05-26	42.50	42.50	42.50	42.50	0
2021-05-25	42.50	42.50	42.50	42.50	820
2021-05-24	42.50	42.50	42.50	42.50	0
2021-05-21	42.50	42.50	42.50	42.50	0
2021-05-20	42.50	42.50	42.50	42.50	0
2021-05-19	42.50	42.50	42.50	42.50	0
2021-05-18	42.50	42.50	42.50	42.50	0
2021-05-17	42.50	42.50	42.50	42.50	0
2021-05-14	42.50	42.50	42.50	42.50	188
2021-05-13	45.00	45.00	42.50	42.50	0
2021-05-12	45.00	45.00	45.00	45.00	0
2021-05-11	45.00	45.00	45.00	45.00	1,504
2021-05-10	47.50	47.50	45.00	45.00	32,399
2021-05-07	50.00	50.00	50.00	50.00	63
2021-05-06	52.50	52.50	50.00	50.00	5,985
2021-05-05	55.00	55.00	52.50	52.50	1,000
2021-05-04	57.50	57.50	55.00	55.00	7,400
2021-04-30	50.00	57.50	50.00	57.50	17,240
2021-04-29	50.00	50.00	50.00	50.00	6,501
2021-04-28	45.00	51.00	45.00	50.00	15,474
2021-04-27	45.00	45.00	45.00	45.00	0
2021-04-26	45.00	45.00	45.00	45.00	1,856
2021-04-23	43.50	45.00	43.50	45.00	2,614
2021-04-22	52.50	52.50	41.00	43.50	34,639
2021-04-21	52.50	52.50	52.50	52.50	0
2021-04-20	52.50	52.50	52.50	52.50	31
2021-04-19	37.50	67.50	37.50	52.50	85,277
2021-04-16	37.50	37.50	37.50	37.50	1,500
2021-04-15	37.50	37.50	37.50	37.50	1,225
2021-04-14	35.00	37.50	35.00	37.50	3,500
2021-04-13	35.00	35.00	35.00	35.00	2,500
2021-04-12	37.50	37.50	35.00	35.00	0
2021-04-09	37.50	37.50	37.50	37.50	5,000
2021-04-08	43.50	43.50	37.50	37.50	22,022
2021-04-07	45.00	45.00	43.50	43.50	10,110
2021-04-06	45.00	45.00	45.00	45.00	1,352
2021-04-01	47.50	47.50	45.00	45.00	7,637
2021-03-31	47.50	47.50	47.50	47.50	0
2021-03-30	47.50	47.50	47.50	47.50	2,551
2021-03-29	50.00	50.00	47.50	47.50	19,913
2021-03-26	47.50	57.50	45.00	50.00	36,586
2021-03-25	55.00	57.50	47.50	47.50	20,280
2021-03-24	27.50	87.50	27.50	65.00	230,534
2021-03-23	40.00	40.00	40.00	40.00	0
2021-03-22	40.00	40.00	40.00	40.00	0
2021-03-19	40.00	40.00	40.00	40.00	0
2021-03-18	40.00	40.00	40.00	40.00	0
2021-03-17	40.00	40.00	40.00	40.00	0
2021-03-16	40.00	40.00	40.00	40.00	0
2021-03-15	40.00	40.00	40.00	40.00	0
2021-03-12	40.00	40.00	40.00	40.00	0
2021-03-11	40.00	40.00	40.00	40.00	0
2021-03-10	40.00	40.00	40.00	40.00	0
2021-03-09	40.00	40.00	40.00	40.00	0
2021-03-08	40.00	40.00	40.00	40.00	0
2021-03-05	40.00	40.00	40.00	40.00	0
2021-03-04	40.00	40.00	40.00	40.00	0
2021-03-03	40.00	40.00	40.00	40.00	0
2021-03-02	40.00	40.00	40.00	40.00	0
2021-03-01	40.00	40.00	40.00	40.00	0
2021-02-26	40.00	40.00	40.00	40.00	0
2021-02-25	40.00	40.00	40.00	40.00	0
2021-02-24	40.00	40.00	40.00	40.00	0
2021-02-23	40.00	40.00	40.00	40.00	0
2021-02-22	40.00	40.00	40.00	40.00	0
2021-02-19	40.00	40.00	40.00	40.00	0
2021-02-18	40.00	40.00	40.00	40.00	0
2021-02-17	40.00	40.00	40.00	40.00	0
2021-02-16	40.00	40.00	40.00	40.00	0
2021-02-15	40.00	40.00	40.00	40.00	0
2021-02-12	40.00	40.00	40.00	40.00	0
2021-02-11	40.00	40.00	40.00	40.00	0
2021-02-10	40.00	40.00	40.00	40.00	0
2021-02-09	40.00	40.00	40.00	40.00	0
2021-02-08	40.00	40.00	40.00	40.00	0
2021-02-05	40.00	40.00	40.00	40.00	0
2021-02-04	40.00	40.00	40.00	40.00	0
2021-02-03	40.00	40.00	40.00	40.00	0
2021-02-02	40.00	40.00	40.00	40.00	0
2021-02-01	40.00	40.00	40.00	40.00	0
2021-01-29	40.00	40.00	40.00	40.00	0
2021-01-28	40.00	40.00	40.00	40.00	0
2021-01-27	40.00	40.00	40.00	40.00	0
2021-01-26	40.00	40.00	40.00	40.00	0
2021-01-25	40.00	40.00	40.00	40.00	0
2021-01-22	40.00	40.00	40.00	40.00	0
2021-01-21	40.00	40.00	40.00	40.00	0
2021-01-20	40.00	40.00	40.00	40.00	0
2021-01-19	40.00	40.00	40.00	40.00	0
2021-01-18	40.00	40.00	40.00	40.00	0
2021-01-15	40.00	40.00	40.00	40.00	0
2021-01-14	40.00	40.00	40.00	40.00	0
2021-01-13	40.00	40.00	40.00	40.00	0
2021-01-12	40.00	40.00	40.00	40.00	0
2021-01-11	40.00	40.00	40.00	40.00	0
2021-01-08	40.00	40.00	40.00	40.00	0
2021-01-07	40.00	40.00	40.00	40.00	0
2021-01-06	40.00	40.00	40.00	40.00	0
2021-01-05	40.00	40.00	40.00	40.00	0
2021-01-04	40.00	40.00	40.00	40.00	0
2020-12-31	40.00	40.00	40.00	40.00	0
2020-12-30	40.00	40.00	40.00	40.00	0
2020-12-29	40.00	40.00	40.00	40.00	0
2020-12-24	40.00	40.00	40.00	40.00	0
2020-12-23	40.00	40.00	40.00	40.00	0
2020-12-22	40.00	40.00	40.00	40.00	0
2020-12-21	40.00	40.00	40.00	40.00	0
2020-12-18	40.00	40.00	40.00	40.00	0
2020-12-17	40.00	40.00	40.00	40.00	0
2020-12-16	40.00	40.00	40.00	40.00	0
2020-12-15	40.00	40.00	40.00	40.00	0
2020-12-14	40.00	40.00	40.00	40.00	0
2020-12-11	40.00	40.00	40.00	40.00	0
2020-12-10	40.00	40.00	40.00	40.00	0
2020-12-09	40.00	40.00	40.00	40.00	0
2020-12-08	40.00	40.00	40.00	40.00	0
2020-12-07	40.00	40.00	40.00	40.00	0
2020-12-04	40.00	40.00	40.00	40.00	0
2020-12-03	40.00	40.00	40.00	40.00	0
2020-12-02	40.00	40.00	40.00	40.00	0
2020-12-01	40.00	40.00	40.00	40.00	0
2020-11-30	40.00	40.00	40.00	40.00	0
2020-11-27	40.00	40.00	40.00	40.00	0
2020-11-26	40.00	40.00	40.00	40.00	0
2020-11-25	40.00	40.00	40.00	40.00	0
2020-11-24	40.00	40.00	40.00	40.00	0
2020-11-23	40.00	40.00	40.00	40.00	0
2020-11-20	40.00	40.00	40.00	40.00	0
2020-11-19	40.00	40.00	40.00	40.00	0
2020-11-18	40.00	40.00	40.00	40.00	0
2020-11-17	40.00	40.00	40.00	40.00	0
2020-11-16	40.00	40.00	40.00	40.00	0
2020-11-13	40.00	40.00	40.00	40.00	0
2020-11-12	40.00	40.00	40.00	40.00	0
2020-11-11	40.00	40.00	40.00	40.00	0
2020-11-10	40.00	40.00	40.00	40.00	0
2020-11-09	40.00	40.00	40.00	40.00	0
2020-11-06	40.00	40.00	40.00	40.00	0
2020-11-05	40.00	40.00	40.00	40.00	0
2020-11-04	40.00	40.00	40.00	40.00	0
2020-11-03	40.00	40.00	40.00	40.00	0
2020-11-02	40.00	40.00	40.00	40.00	0
2020-10-30	35.00	40.00	35.00	40.00	7,225
2020-10-29	35.00	35.00	35.00	35.00	89
2020-10-28	35.00	35.00	35.00	35.00	0
2020-10-27	30.00	35.00	30.00	35.00	25,626
2020-10-26	42.50	42.50	42.50	42.50	0
2020-10-23	42.50	42.50	42.50	42.50	0
2020-10-22	42.50	42.50	42.50	42.50	0
2020-10-21	42.50	42.50	42.50	42.50	0
2020-10-20	42.50	42.50	42.50	42.50	0
2020-10-16	42.50	42.50	42.50	42.50	0
2020-10-15	42.50	42.50	42.50	42.50	0
2020-10-14	42.50	42.50	42.50	42.50	0
2020-10-13	42.50	42.50	42.50	42.50	54
2020-10-12	42.50	42.50	42.50	42.50	0
2020-10-09	42.50	42.50	42.50	42.50	0
2020-10-08	42.50	42.50	42.50	42.50	0
2020-10-07	45.00	45.00	42.50	42.50	1,000
2020-10-06	45.00	45.00	45.00	45.00	466
2020-10-05	45.00	45.00	45.00	45.00	0
2020-10-02	45.00	45.00	45.00	45.00	0
2020-10-01	45.00	45.00	45.00	45.00	0
2020-09-30	45.00	45.00	45.00	45.00	0
2020-09-29	45.00	45.00	45.00	45.00	0
2020-09-28	45.00	45.00	45.00	45.00	0
2020-09-25	45.00	45.00	45.00	45.00	0
2020-09-24	45.00	45.00	45.00	45.00	0
2020-09-23	45.00	45.00	45.00	45.00	500
2020-09-22	45.00	45.00	45.00	45.00	443
2020-09-21	45.00	45.00	45.00	45.00	233
2020-09-18	45.00	45.00	45.00	45.00	0
2020-09-17	45.00	45.00	45.00	45.00	100
2020-09-16	47.50	47.50	45.00	45.00	3,708
2020-09-15	47.50	47.50	47.50	47.50	50
2020-09-14	50.00	50.00	47.50	47.50	0
2020-09-11	50.00	50.00	47.50	50.00	5,702
2020-09-10	50.00	50.00	50.00	50.00	0
2020-09-09	50.00	50.00	50.00	50.00	910
2020-09-08	50.00	50.00	50.00	50.00	0
2020-09-07	55.00	55.00	45.00	50.00	0
2020-09-04	52.50	52.50	50.00	50.00	4,112
2020-09-03	52.50	52.50	52.50	52.50	0
2020-09-02	52.50	52.50	52.50	52.50	351
2020-09-01	52.50	52.50	52.50	52.50	0
2020-08-28	52.50	52.50	52.50	52.50	2,563
2020-08-27	52.50	52.50	52.50	52.50	299
2020-08-26	52.50	52.50	52.50	52.50	0
2020-08-25	52.50	57.50	52.50	52.50	18,877
2020-08-24	47.50	52.50	47.50	52.50	5,985
2020-08-21	47.50	48.50	45.00	47.50	7,238
2020-08-20	47.50	47.50	47.50	47.50	5,000
2020-08-19	51.00	51.00	47.50	47.50	1,028
2020-08-18	51.00	51.00	51.00	51.00	1,628
2020-08-17	55.00	55.00	51.00	51.00	4,075
2020-08-14	62.50	62.50	55.00	55.00	14,914
2020-08-13	52.50	75.00	52.50	62.50	88,489
2020-08-12	62.50	62.50	47.50	52.50	86,696
2020-08-11	32.50	67.50	32.50	62.50	56,989
2020-08-10	32.50	32.50	32.50	32.50	0
2020-08-07	32.50	32.50	32.50	32.50	365
2020-08-06	35.00	35.00	32.50	32.50	1,615
2020-08-05	35.00	35.00	35.00	35.00	0
2020-08-04	35.00	35.00	35.00	35.00	1,064
2020-08-03	35.00	35.00	35.00	35.00	3,286
2020-07-31	27.50	35.00	27.50	35.00	9,420
2020-07-30	27.50	27.50	27.50	27.50	1,999
2020-07-29	27.50	27.50	27.50	27.50	0
2020-07-28	27.50	27.50	27.50	27.50	363
2020-07-27	27.50	27.50	27.50	27.50	1,000
2020-07-24	27.50	27.50	27.50	27.50	300
2020-07-23	27.50	27.50	27.50	27.50	1,183
2020-07-22	27.50	27.50	27.50	27.50	0
2020-07-21	27.50	27.50	27.50	27.50	0
2020-07-20	27.50	27.50	27.50	27.50	1,600
2020-07-17	27.50	27.50	27.50	27.50	0
2020-07-16	27.50	27.50	27.50	27.50	1,000
2020-07-15	27.50	27.50	27.50	27.50	308
2020-07-14	27.50	27.50	27.50	27.50	0
2020-07-13	27.50	27.50	27.50	27.50	0
2020-07-10	27.50	27.50	27.50	27.50	0
2020-07-09	27.50	27.50	27.50	27.50	625
2020-07-08	25.00	27.50	25.00	27.50	8,820
2020-07-07	25.00	25.00	25.00	25.00	3,531
2020-07-06	27.50	27.50	25.00	25.00	491
2020-07-03	35.00	35.00	27.50	27.50	2,470
2020-07-02	35.00	35.00	35.00	35.00	3,669
2020-07-01	65.00	65.00	35.00	35.00	38,692
2020-06-30	15.00	77.50	15.00	15.00	161,833
2020-06-29	15.00	15.00	15.00	15.00	0
2020-06-26	15.00	15.00	15.00	15.00	0
2020-06-25	15.00	15.00	15.00	15.00	1,283
2020-06-24	15.00	15.00	15.00	15.00	0
2020-06-23	15.00	15.00	15.00	15.00	0
2020-06-22	15.00	15.00	15.00	15.00	0
2020-06-19	15.00	15.00	15.00	15.00	0
2020-06-18	15.00	15.00	15.00	15.00	0
2020-06-17	15.00	15.00	15.00	15.00	0
2020-06-16	15.00	15.00	15.00	15.00	0
2020-06-15	15.00	15.00	15.00	15.00	0
2020-06-12	15.00	15.00	15.00	15.00	0
2020-06-11	15.00	15.00	15.00	15.00	0
2020-06-10	15.50	15.50	15.00	15.00	0
2020-06-09	15.50	15.50	15.50	15.50	0
2020-06-08	15.50	15.50	15.50	15.50	11,902
2020-06-05	15.50	15.50	15.50	15.50	783
2020-06-04	15.50	15.50	15.50	15.50	0
2020-06-03	15.50	15.50	15.50	15.50	0
2020-06-02	15.50	15.50	15.50	15.50	0
2020-06-01	15.50	15.50	15.50	15.50	643
2020-05-29	17.50	17.50	15.50	17.50	8,313
2020-05-28	17.50	17.50	17.50	17.50	0
2020-05-27	17.50	17.50	17.50	17.50	0
2020-05-26	17.50	17.50	17.50	17.50	2,115
2020-05-22	17.50	17.50	17.50	17.50	0
2020-05-21	17.50	17.50	17.50	17.50	827
2020-05-20	17.50	17.50	17.50	17.50	0
2020-05-19	17.50	17.50	17.50	17.50	13,527
2020-05-18	17.50	17.50	17.50	17.50	0
2020-05-15	17.50	17.50	17.50	17.50	1,630
2020-05-14	22.50	22.50	17.50	17.50	20,440
2020-05-13	22.50	22.50	22.50	22.50	0
2020-05-12	22.50	22.50	22.50	22.50	2,433
2020-05-11	22.50	22.50	22.50	22.50	0
2020-05-07	22.50	22.50	22.50	22.50	0
2020-05-06	22.50	22.50	22.50	22.50	0
2020-05-05	22.50	22.50	22.50	22.50	0
2020-05-04	22.50	22.50	22.50	22.50	0
2020-05-01	17.50	22.50	17.50	22.50	10,527
2020-04-30	27.50	27.50	27.50	27.50	0
2020-04-29	28.50	28.50	25.00	27.50	0
2020-04-28	27.50	27.50	27.50	27.50	0
2020-04-27	27.50	27.50	27.50	27.50	0
2020-04-24	27.50	27.50	27.50	27.50	187
2020-04-23	27.50	27.50	27.50	27.50	0
2020-04-22	27.50	27.50	27.50	27.50	0
2020-04-21	27.50	27.50	27.50	27.50	827
2020-04-20	32.50	32.50	28.50	28.50	3,818
2020-04-17	32.50	30.00	30.00	32.50	20,000
2020-04-16	32.50	32.50	32.50	32.50	0
2020-04-15	32.50	32.50	32.50	32.50	0
2020-04-14	32.50	32.50	32.50	32.50	0
2020-04-09	32.50	32.50	32.50	32.50	2,896
2020-04-08	22.50	32.50	22.50	32.50	12,004
2020-04-07	21.00	22.50	21.00	21.00	0
2020-04-06	21.00	21.00	21.00	21.00	0
2020-04-03	21.00	21.00	17.00	21.00	0
2020-04-03	21.00	21.00	17.00	21.00	0
2020-04-02	32.00	21.00	21.00	21.00	13,880
2020-04-02	32.00	32.00	25.00	32.00	7,900
2020-04-01	32.00	32.00	32.00	32.00	355
2020-04-01	32.00	32.00	32.00	32.00	355
2020-03-31	32.00	32.00	32.00	32.00	0
2020-03-30	32.00	32.00	32.00	32.00	0
2020-03-27	32.00	32.00	32.00	32.50	0
2020-03-26	32.50	32.50	32.50	32.50	0
2020-03-25	32.50	32.50	32.50	32.50	0
2020-03-24	34.00	34.50	32.50	34.00	0
2020-03-23	34.00	34.00	30.00	34.00	0
2020-03-20	34.00	34.00	34.00	34.00	0
2020-03-19	34.00	34.00	34.00	34.00	0
2020-03-18	34.00	34.00	34.00	34.00	0
2020-03-17	34.00	34.00	34.00	34.00	0
2020-03-16	34.00	34.00	30.00	34.00	0
2020-03-13	34.00	34.00	34.00	34.00	0
2020-03-12	34.00	34.00	30.00	37.50	2,633
2020-03-11	37.50	37.50	37.50	37.50	25
2020-03-10	37.50	37.50	35.00	37.50	0
2020-03-09	37.50	37.50	37.50	37.50	0
2020-03-06	40.00	40.00	37.50	37.50	1,425
2020-03-05	41.50	41.50	40.00	41.50	750
2020-03-04	41.50	41.50	41.50	41.50	0
2020-03-03	41.50	41.50	41.50	41.50	0
2020-03-02	41.50	41.50	38.00	41.50	0
2020-02-28	41.50	41.50	41.50	39.00	0
2020-02-27	39.00	39.00	39.00	39.00	500
2020-02-26	39.00	39.00	39.00	39.00	0
2020-02-25	39.00	39.00	38.00	39.00	0
2020-02-24	39.00	39.00	39.00	39.00	0
2020-02-21	39.00	39.00	39.00	39.00	0
2020-02-20	39.00	39.00	39.00	39.00	0
2020-02-19	39.00	39.00	39.00	39.00	0
2020-02-18	39.00	39.00	39.00	39.00	0
2020-02-17	39.00	39.00	39.00	39.00	1,312
2020-02-14	39.00	39.00	39.00	39.00	0
2020-02-13	39.00	39.00	39.00	39.00	0
2020-02-12	39.00	39.00	39.00	39.00	97
2020-02-11	39.00	39.00	38.00	39.00	584
2020-02-10	39.00	39.00	38.00	39.00	1,000
2020-02-07	39.00	39.00	38.00	39.00	0
2020-02-06	39.00	39.00	38.00	39.00	0
2020-02-05	39.00	39.00	38.00	39.00	47
2020-02-04	36.00	41.50	35.00	39.00	9,613
2020-02-03	32.00	36.00	30.00	36.00	8,617
2020-01-31	23.50	28.00	23.00	23.50	6,149
2020-01-30	23.50	23.50	20.50	23.50	15,494
2020-01-29	23.50	23.50	23.50	23.50	0
2020-01-28	23.50	23.50	20.00	23.50	1,477
2020-01-27	23.50	23.50	23.50	23.50	1
2020-01-24	23.50	23.50	23.50	23.50	4,000
2020-01-23	23.50	23.50	20.00	23.50	0
2020-01-22	23.50	23.50	23.50	23.50	0
2020-01-21	23.50	23.50	23.50	23.50	100
2020-01-20	23.50	23.50	20.00	23.50	0
2020-01-17	23.50	23.50	23.50	23.50	0
2020-01-16	23.50	23.50	23.50	23.50	3,666
2020-01-15	23.50	23.50	23.50	23.50	0
2020-01-14	23.50	23.50	23.50	23.50	0
2020-01-13	23.50	23.50	20.00	23.50	0
2020-01-10	23.50	23.50	23.50	23.50	1,000
2020-01-09	23.50	23.50	23.50	23.50	0
2020-01-08	23.50	23.50	23.50	23.50	0
2020-01-07	23.50	23.50	20.00	23.50	0
2020-01-06	23.50	23.50	23.50	23.50	0
2020-01-03	23.50	23.50	20.00	23.50	0
2020-01-02	23.50	23.50	23.50	23.50	0
2019-12-31	23.50	23.50	23.50	23.50	0
2019-12-30	23.50	23.50	23.50	23.50	0
2019-12-27	23.50	23.50	20.00	23.50	0
2019-12-24	23.50	23.50	20.00	23.50	0
2019-12-23	23.50	23.50	20.00	23.50	0
2019-12-20	23.50	23.50	20.00	23.50	0
2019-12-19	23.50	23.50	20.00	23.50	500
2019-12-18	23.50	23.50	20.00	23.50	0
2019-12-17	23.50	23.50	23.50	23.50	0
2019-12-16	23.50	23.50	23.50	23.50	0
2019-12-13	23.50	23.50	20.00	23.50	0
2019-12-12	23.50	23.50	20.00	23.50	0
2019-12-11	23.50	23.50	23.50	23.50	0
2019-12-10	23.50	23.50	23.50	23.50	0
2019-12-09	23.50	23.50	20.00	23.50	0
2019-12-06	25.00	25.00	22.50	25.00	0
2019-12-05	25.00	25.00	25.00	25.00	0
2019-12-04	25.00	25.00	25.00	25.00	0
2019-12-03	25.00	25.00	20.00	25.00	0
2019-12-02	25.00	25.00	25.00	25.00	499
2019-11-29	28.00	28.00	25.00	25.00	1,500
2019-11-28	29.00	29.00	28.00	28.00	8,000
2019-11-27	34.00	34.00	29.00	29.00	5,500
2019-11-26	21.00	34.00	21.00	34.00	25,526
2019-11-25	20.00	20.00	20.00	20.00	0
2019-11-22	20.00	20.00	20.00	20.00	0
2019-11-21	20.00	20.00	20.00	20.00	0
2019-11-20	19.50	20.00	17.00	20.00	928
2019-11-19	19.50	19.50	17.00	19.50	9,063
2019-11-18	19.50	19.50	17.00	19.50	0
2019-11-15	19.50	19.50	19.50	19.50	108
2019-11-14	19.50	19.50	19.50	19.50	0
2019-11-13	19.50	19.50	19.50	19.50	0
2019-11-12	20.00	20.00	19.50	19.50	3
2019-11-11	20.00	20.00	20.00	20.00	0
2019-11-08	20.00	20.00	18.00	20.00	0
2019-11-07	20.00	20.00	20.00	20.00	0
2019-11-06	20.00	20.00	20.00	20.00	0
2019-11-05	20.00	20.00	18.00	20.00	0
2019-11-04	23.50	23.50	20.00	20.00	36,338
2019-11-01	23.50	23.50	22.00	23.50	6,210
2019-10-31	52.50	52.50	19.00	23.50	74,774
2019-10-30	55.00	55.00	52.50	52.50	1,600
2019-10-29	62.50	62.50	57.50	67.50	3,000
2019-10-28	70.00	70.00	67.50	67.50	5,000
2019-10-25	70.00	70.00	65.00	70.00	152
2019-10-24	70.00	70.00	70.00	70.00	193
2019-10-23	70.00	70.00	70.00	70.00	0
2019-10-22	70.00	70.00	70.00	70.00	3,000
2019-10-21	70.00	70.00	70.00	70.00	0
2019-10-18	70.00	70.00	70.00	70.00	75
2019-10-17	70.00	70.00	65.00	70.00	0
2019-10-16	70.00	70.00	70.00	70.00	452
2019-10-15	70.00	70.00	70.00	70.00	0
2019-10-14	70.00	70.00	65.00	70.00	0
2019-10-11	76.50	76.50	70.00	70.00	2,677
2019-10-10	77.50	77.50	76.50	77.50	1,172
2019-10-09	79.00	79.00	75.00	77.50	0
2019-10-08	77.50	77.50	77.50	77.50	1,266
2019-10-07	79.00	79.00	75.00	77.50	2,228
2019-10-04	66.50	80.00	66.50	77.50	29,872
2019-10-03	66.50	66.50	66.50	66.50	813
2019-10-02	66.50	66.50	66.50	66.50	1,401
2019-10-01	66.50	66.50	66.50	66.50	493
2019-09-30	66.50	66.50	63.00	66.50	1,000
2019-09-27	64.00	66.50	63.00	66.50	2,301
2019-09-26	57.50	64.00	55.00	64.00	5,386
2019-09-25	57.50	57.50	57.50	57.50	0
2019-09-24	57.50	57.50	55.00	57.50	500
2019-09-23	57.50	57.50	57.50	57.50	113
2019-09-20	55.00	57.50	55.00	57.50	3,809
2019-09-19	54.00	57.50	54.00	57.50	3,937
2019-09-18	52.50	54.00	52.50	54.00	526
2019-09-17	50.00	52.50	47.50	52.50	3,601
2019-09-16	58.00	58.00	53.00	58.00	0
2019-09-13	54.00	58.00	50.00	58.00	3,642
2019-09-12	52.50	54.00	52.50	54.00	2,938
2019-09-11	50.00	52.50	50.00	52.50	5,056
2019-09-10	48.50	50.00	48.50	50.00	10,000
2019-09-09	47.50	48.50	47.50	48.50	1,812
2019-09-06	47.50	47.50	47.50	47.50	0
2019-09-05	46.50	47.50	46.50	47.50	4,513
2019-09-04	46.50	46.50	43.00	46.50	1,236
2019-09-03	46.50	46.50	46.50	46.50	624
2019-09-02	46.50	46.50	43.00	46.50	0
2019-08-30	46.50	46.50	43.00	46.50	500
2019-08-29	46.50	46.50	43.00	46.50	275
2019-08-28	46.50	46.50	43.00	46.50	28,000
2019-08-27	46.50	46.50	43.00	46.50	0
2019-08-23	46.50	46.50	43.00	46.50	502
2019-08-22	45.50	46.50	43.00	46.50	616
2019-08-21	45.50	45.50	43.00	45.50	1,000
2019-08-20	45.50	45.50	43.00	45.50	619
2019-08-19	38.50	45.50	35.00	45.50	19,120
2019-08-16	38.50	38.50	38.50	38.50	0
2019-08-15	38.50	38.50	38.50	38.50	0
2019-08-14	38.50	38.50	38.50	38.50	0
2019-08-13	38.50	38.50	38.50	38.50	2,529
2019-08-12	38.50	38.50	38.50	38.50	0
2019-08-09	38.50	38.50	38.50	38.50	41,483
2019-08-08	38.50	38.50	38.50	38.50	137
2019-08-07	38.50	38.50	38.50	38.50	4,031
2019-08-06	38.50	38.50	38.50	38.50	11,363
2019-08-05	38.50	38.50	38.50	38.50	703
2019-08-02	36.00	38.50	36.00	38.50	12,311
2019-08-01	39.50	39.50	36.00	36.00	1,519
2019-07-31	30.00	39.50	28.00	39.50	28,040
2019-07-30	35.00	35.00	32.50	32.50	0
2019-07-29	35.00	35.00	35.00	35.00	0
2019-07-26	35.00	35.00	35.00	35.00	0
2019-07-25	35.00	35.00	35.00	35.00	0
2019-07-24	40.00	40.00	35.00	35.00	0
2019-07-23	40.00	40.00	35.00	37.50	2,858
2019-07-22	40.00	40.00	35.00	40.00	0
2019-07-19	40.00	40.00	35.00	40.00	6,542
2019-07-18	42.50	42.50	40.00	42.50	2,399
2019-07-17	42.50	42.50	40.00	42.50	3,593
2019-07-16	42.50	42.50	42.50	42.50	100
2019-07-15	45.00	45.00	40.00	42.50	0
2019-07-12	42.50	42.50	42.50	42.50	4,622
2019-07-11	55.00	55.00	42.50	42.50	10,928
2019-07-10	75.00	85.00	55.00	55.00	77,149
2019-07-09	30.00	75.00	30.00	72.50	52,354
2019-07-08	30.00	30.00	30.00	30.00	0
2019-07-05	30.00	30.00	30.00	30.00	1,581
2019-07-04	30.00	30.00	30.00	30.00	0
2019-07-03	30.00	30.00	30.00	30.00	0
2019-07-02	30.00	30.00	25.00	30.00	0
2019-07-01	30.00	30.00	30.00	30.00	0
2019-06-28	30.00	30.00	30.00	30.00	0
2019-06-27	30.00	30.00	25.00	30.00	0
2019-06-26	30.00	30.00	25.00	30.00	0
2019-06-25	30.00	30.00	30.00	30.00	0
2019-06-24	27.50	30.00	27.50	30.00	11,859
2019-06-21	27.50	27.50	27.50	27.50	319
2019-06-20	27.50	27.50	27.50	27.50	0
2019-06-19	27.50	27.50	27.50	27.50	0
2019-06-18	27.50	27.50	27.50	27.50	0
2019-06-17	27.50	27.50	25.00	27.50	135
2019-06-14	25.00	27.50	25.00	27.50	1,193
2019-06-13	25.00	27.50	25.00	27.50	2,586
2019-06-12	27.50	27.50	25.00	27.50	2,291
2019-06-11	27.50	27.50	27.50	27.50	0
2019-06-10	27.50	27.50	25.00	27.50	0
2019-06-07	27.50	27.50	27.50	27.50	0
2019-06-06	27.50	27.50	27.50	27.50	0
2019-06-05	30.00	30.00	25.00	27.50	2,192
2019-06-04	30.00	30.00	25.00	30.00	0
2019-06-03	30.00	30.00	30.00	30.00	2,266
2019-05-31	30.00	30.00	30.00	30.00	0
2019-05-30	30.00	30.00	25.00	30.00	0
2019-05-29	27.50	30.00	27.50	30.00	5,000
2019-05-28	27.50	27.50	27.50	27.50	0
2019-05-24	27.50	27.50	27.50	27.50	0
2019-05-23	27.50	27.50	27.50	27.50	1
2019-05-22	30.00	30.00	25.00	27.50	0
2019-05-21	30.00	30.00	25.00	27.50	0
2019-05-20	30.00	30.00	25.00	27.50	0
2019-05-17	30.00	30.00	25.00	27.50	0
2019-05-16	27.50	27.50	27.50	27.50	0
2019-05-15	27.50	27.50	27.50	27.50	0
2019-05-14	30.00	30.00	25.00	27.50	2,000
2019-05-13	30.00	30.00	25.00	27.50	0
2019-05-10	30.00	30.00	25.00	27.50	0
2019-05-09	27.50	27.50	27.50	27.50	0
2019-05-08	27.50	27.50	27.50	27.50	0
2019-05-07	27.50	27.50	27.50	27.50	0

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302