SKIN.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-10-05	30.45	31.00	28.00	28.00	2,691,690
2020-10-02	33.50	32.80	30.40	30.40	1,342,564
2020-10-01	34.75	34.75	32.50	33.50	1,278,953
2020-09-30	36.00	34.75	32.50	34.75	2,000,365
2020-09-29	32.00	34.25	31.00	34.00	2,381,643
2020-09-28	31.50	37.00	29.50	32.50	8,418,815
2020-09-25	38.00	35.00	30.20	30.20	11,572,745
2020-09-24	65.10	69.00	40.00	40.00	31,278,330
2020-09-23	49.00	53.00	46.00	53.00	6,471,279
2020-09-22	39.45	48.50	39.45	48.50	4,520,043
2020-09-21	36.22	40.50	35.50	38.75	2,808,106
2020-09-18	35.00	37.00	34.75	35.50	805,941
2020-09-17	37.00	37.00	35.50	35.50	542,166
2020-09-16	34.00	36.75	34.00	36.75	573,712
2020-09-15	3.50	3.55	3.35	3.55	11,988,948
2020-09-14	3.53	3.75	3.50	3.75	15,034,793
2020-09-11	3.28	3.70	3.28	3.70	17,157,101
2020-09-10	3.00	3.28	3.00	3.00	9,577,931
2020-09-09	3.08	3.08	2.95	3.00	9,798,740
2020-09-08	3.10	3.21	3.05	3.08	15,757,154
2020-09-07	3.15	3.33	3.26	3.28	19,344,745
2020-09-04	3.55	3.55	3.10	3.15	21,523,597
2020-09-03	3.05	3.68	3.33	3.53	32,823,999
2020-09-02	3.38	3.30	3.02	3.05	48,779,883
2020-09-01	3.70	3.63	3.40	3.30	14,503,244
2020-08-28	4.20	4.20	3.53	3.70	48,734,770
2020-08-27	4.20	4.15	4.05	4.05	8,336,622
2020-08-26	4.28	4.30	3.75	4.23	36,385,924
2020-08-25	4.70	4.70	4.33	4.28	24,925,566
2020-08-24	4.30	4.80	4.15	4.65	44,903,840
2020-08-21	3.43	4.15	3.55	4.05	29,406,488
2020-08-20	3.30	3.52	3.38	3.43	11,082,601
2020-08-19	3.30	3.48	3.25	3.30	23,222,804
2020-08-18	3.00	3.29	2.85	3.18	22,037,086
2020-08-17	2.68	2.90	2.80	2.85	9,442,998
2020-08-14	2.80	2.78	2.55	2.68	14,130,218
2020-08-13	2.75	2.85	2.58	2.80	8,051,577
2020-08-12	2.68	2.83	2.70	2.70	6,249,956
2020-08-11	2.75	2.90	2.80	2.68	9,621,008
2020-08-10	2.53	2.90	2.60	2.75	17,610,061
2020-08-07	2.58	2.68	2.40	2.53	16,020,499
2020-08-06	2.15	2.55	2.28	2.48	33,304,520
2020-08-05	2.13	2.30	2.12	2.15	13,044,831
2020-08-04	2.08	2.20	2.08	2.13	12,190,378
2020-08-03	1.95	2.15	2.03	2.03	23,245,088
2020-07-31	2.03	2.05	1.95	1.95	5,209,175
2020-07-30	1.95	2.03	1.95	1.95	5,960,695
2020-07-29	2.03	2.00	1.90	1.95	9,053,697
2020-07-28	1.98	1.95	1.95	1.98	1,470,086
2020-07-27	1.95	2.00	1.90	1.98	2,745,267
2020-07-24	2.05	2.05	1.90	1.95	4,390,470
2020-07-23	1.98	2.00	1.97	1.98	6,520,153
2020-07-22	1.93	2.05	1.98	1.98	7,356,916
2020-07-21	2.00	2.00	1.85	1.93	7,243,630
2020-07-20	1.92	1.97	1.83	1.83	4,025,113
2020-07-17	1.85	1.85	1.75	1.83	4,144,030
2020-07-16	1.88	1.90	1.85	1.85	1,058,089
2020-07-15	1.93	1.96	1.85	1.83	2,249,781
2020-07-14	1.85	1.90	1.85	1.90	4,955,161
2020-07-13	2.00	2.03	1.93	1.93	15,807,301
2020-07-10	1.80	1.90	1.80	1.85	3,697,220
2020-07-09	1.90	1.95	1.85	1.80	5,617,920
2020-07-08	1.85	1.95	1.90	1.88	3,516,508
2020-07-07	1.85	1.95	1.95	1.85	1,032,270
2020-07-06	1.85	1.85	1.80	1.85	1,714,941
2020-07-03	1.73	1.85	1.73	1.85	3,779,511
2020-07-02	1.73	1.75	1.75	1.73	645,143
2020-07-01	1.78	1.78	1.73	1.73	2,507,551
2020-06-30	1.83	1.90	1.80	1.83	4,344,131
2020-06-29	1.88	1.80	1.78	1.88	1,994,946
2020-06-26	1.88	1.88	1.88	1.88	734,435
2020-06-25	1.85	1.95	1.85	1.85	1,669,684
2020-06-24	1.90	2.00	1.88	1.90	1,215,061
2020-06-23	1.88	1.98	1.88	1.90	5,513,941
2020-06-22	2.00	1.91	1.81	1.88	11,130,201
2020-06-19	1.88	1.86	1.80	1.85	3,005,007
2020-06-18	1.75	1.88	1.70	1.88	8,229,727
2020-06-17	1.83	1.85	1.75	1.83	4,390,659
2020-06-16	1.70	1.88	1.80	1.83	7,357,432
2020-06-15	1.75	1.85	1.75	1.70	10,288,716
2020-06-12	1.75	1.80	1.80	1.75	4,826,432
2020-06-11	1.80	1.80	1.75	1.75	5,361,800
2020-06-10	1.83	1.83	1.75	1.80	4,608,047
2020-06-09	2.00	2.00	1.90	1.83	2,463,165
2020-06-08	1.90	2.00	1.88	1.93	5,127,772
2020-06-05	1.83	1.95	1.90	1.90	7,187,405
2020-06-04	1.85	1.90	1.83	1.83	6,986,596
2020-06-03	2.00	1.91	1.83	1.85	21,229,637
2020-06-02	1.83	1.80	1.71	1.80	7,935,386
2020-06-01	1.60	1.90	1.60	1.83	4,265,961
2020-05-29	1.65	1.65	1.65	1.65	2,297,809
2020-05-28	1.70	1.68	1.62	1.65	6,296,813
2020-05-27	1.78	1.70	1.62	1.78	4,608,586
2020-05-26	1.75	1.84	1.84	1.78	2,362,500
2020-05-22	1.73	1.75	1.68	1.73	4,910,523
2020-05-21	1.85	1.90	1.80	1.73	4,496,674
2020-05-20	1.78	1.93	1.78	1.85	5,425,946
2020-05-19	1.78	1.87	1.87	1.78	4,488,124
2020-05-18	1.58	1.78	1.63	1.58	7,121,651
2020-05-15	1.68	1.68	1.58	1.58	5,319,198
2020-05-14	1.75	1.70	1.70	1.68	3,769,821
2020-05-13	1.80	1.73	1.73	1.75	8,146,556
2020-05-12	1.88	2.00	1.78	1.80	11,116,797
2020-05-11	1.80	2.00	1.76	1.88	13,535,006
2020-05-07	1.66	1.88	1.68	1.75	10,868,816
2020-05-06	1.60	1.68	1.58	1.60	15,876,676
2020-05-05	1.45	1.53	1.40	1.40	2,555,486
2020-05-04	1.55	1.55	1.43	1.45	4,793,635
2020-05-01	1.40	1.55	1.45	1.53	5,753,269
2020-04-30	1.60	1.60	1.40	1.60	4,150,580
2020-04-29	1.50	1.60	1.50	1.60	7,568,763
2020-04-28	1.25	1.60	1.25	1.25	7,206,433
2020-04-27	1.15	1.25	1.08	1.25	12,542,066
2020-04-24	1.25	1.25	1.25	1.15	3,870,723
2020-04-23	1.28	1.30	1.21	1.25	4,060,766
2020-04-22	1.30	1.34	1.25	1.30	4,616,077
2020-04-21	1.30	1.35	1.23	1.30	4,989,183
2020-04-20	1.23	1.35	1.29	1.30	8,714,733
2020-04-17	1.04	1.25	1.10	1.23	17,902,933
2020-04-16	0.93	1.06	0.92	1.04	4,247,567
2020-04-15	0.96	0.96	0.91	0.93	2,935,527
2020-04-14	0.96	0.96	0.95	0.96	3,727,763
2020-04-10	0.97	0.97	0.96	0.96	0
2020-04-09	0.97	0.97	0.95	0.96	2,059,383
2020-04-08	0.98	1.00	0.97	0.97	3,371,821
2020-04-07	0.93	0.98	0.97	0.93	6,996,414
2020-04-06	1.02	0.98	0.97	1.02	12,229,511
2020-04-03	1.02	1.02	1.02	1.04	28,360
2020-04-03	1.02	1.02	1.00	1.02	3,157,797
2020-04-02	1.00	1.04	1.04	1.04	4,722,787
2020-04-02	1.00	1.04	1.00	1.00	2,155,679
2020-04-01	0.96	0.99	0.99	0.99	4,375,865
2020-04-01	0.96	1.04	0.96	0.91	3,522,566
2020-03-31	1.00	0.92	0.92	1.00	4,089,827
2020-03-30	1.00	1.05	0.93	1.00	8,857,920
2020-03-27	1.03	1.03	1.00	1.03	530,091
2020-03-26	1.05	1.05	0.98	1.03	1,080,569
2020-03-25	1.00	1.04	1.00	1.00	3,141,050
2020-03-24	0.93	0.91	0.91	0.93	2,189,144
2020-03-23	0.90	0.93	0.90	0.89	3,518,076
2020-03-20	0.80	0.87	0.82	0.80	1,249,043
2020-03-19	0.77	0.77	0.77	0.80	718,663
2020-03-18	0.85	0.87	0.82	0.85	1,772,487
2020-03-17	0.78	0.78	0.77	0.78	3,511,184
2020-03-16	1.01	1.01	0.85	1.01	2,196,296
2020-03-13	0.90	1.01	0.90	0.98	2,171,447
2020-03-12	1.18	1.18	1.18	1.18	1,665,702
2020-03-11	1.19	1.19	1.15	1.19	1,520,729
2020-03-10	1.15	1.19	1.15	1.15	1,454,791
2020-03-09	1.20	1.20	1.10	1.26	2,845,360
2020-03-06	1.28	1.26	1.24	1.26	1,456,698
2020-03-05	1.30	1.30	1.23	1.30	3,184,324
2020-03-04	1.33	1.34	1.34	1.33	1,040,066
2020-03-03	1.29	1.33	1.27	1.29	2,049,615
2020-03-02	1.25	1.35	1.31	1.25	6,242,404
2020-02-28	1.31	1.31	1.21	1.31	11,922,653
2020-02-27	1.39	1.39	1.31	1.39	7,540,974
2020-02-26	1.41	1.40	1.36	1.41	7,411,912
2020-02-25	1.45	1.45	1.41	1.45	2,663,947
2020-02-24	1.47	1.47	1.42	1.47	3,848,729
2020-02-21	1.47	1.47	1.47	1.47	1,384,501
2020-02-20	1.47	1.47	1.47	1.47	1,842,421
2020-02-19	1.44	1.47	1.44	1.47	2,238,549
2020-02-18	1.49	1.48	1.41	1.44	15,177,248
2020-02-17	1.53	1.53	1.46	1.49	3,937,098
2020-02-14	1.48	1.53	1.47	1.53	4,042,051
2020-02-13	1.48	1.49	1.48	1.48	2,574,677
2020-02-12	1.51	1.51	1.45	1.48	6,643,561
2020-02-11	1.51	1.53	1.51	1.51	3,085,057
2020-02-10	1.58	1.58	1.51	1.51	8,623,015
2020-02-07	1.57	1.58	1.58	1.58	3,700,741
2020-02-06	1.61	1.62	1.57	1.57	5,391,330
2020-02-05	1.63	1.63	1.61	1.61	3,204,863
2020-02-04	1.66	1.62	1.62	1.63	7,520,806
2020-02-03	1.72	1.72	1.64	1.66	6,727,279
2020-01-31	1.72	1.74	1.72	1.72	3,198,319
2020-01-30	1.78	1.78	1.72	1.72	5,177,854
2020-01-29	1.82	1.84	1.78	1.78	3,576,338
2020-01-28	1.82	1.83	1.82	1.82	2,664,405
2020-01-27	1.79	1.82	1.80	1.82	5,349,829
2020-01-24	1.78	1.78	1.78	1.79	3,783,525
2020-01-23	1.80	1.81	1.77	1.78	4,199,746
2020-01-22	1.80	1.84	1.78	1.80	6,348,423
2020-01-21	1.90	1.84	1.84	1.80	13,439,889
2020-01-20	1.69	1.79	1.69	1.78	7,233,360
2020-01-17	1.69	1.69	1.68	1.69	6,796,719
2020-01-16	1.72	1.75	1.75	1.69	1,995,181
2020-01-15	1.71	1.75	1.69	1.72	7,514,104
2020-01-14	1.68	1.72	1.66	1.71	5,018,337
2020-01-13	1.72	1.70	1.70	1.68	3,269,590
2020-01-10	1.70	1.75	1.75	1.72	5,100,562
2020-01-09	1.74	1.74	1.70	1.70	4,534,673
2020-01-08	1.75	1.75	1.68	1.71	3,494,105
2020-01-07	1.73	1.76	1.70	1.75	5,641,854
2020-01-06	1.70	1.73	1.67	1.73	4,403,338
2020-01-03	1.74	1.74	1.64	1.70	6,278,745
2020-01-02	1.67	1.75	1.75	1.74	7,228,374
2020-01-01	1.63	1.67	1.63	1.67	0
2019-12-31	1.63	1.67	1.63	1.67	4,058,278
2019-12-30	1.66	1.67	1.63	1.63	4,508,207
2019-12-27	1.68	1.69	1.66	1.66	6,289,090
2019-12-25	1.63	1.68	1.63	1.68	0
2019-12-24	1.63	1.73	1.63	1.68	12,513,956
2019-12-23	1.55	1.63	1.55	1.63	9,065,352
2019-12-20	1.51	1.55	1.51	1.55	6,037,812
2019-12-19	1.56	1.56	1.51	1.51	5,010,095
2019-12-18	1.55	1.55	1.51	1.53	7,907,089
2019-12-17	1.55	1.54	1.54	1.55	1,608,390
2019-12-16	1.52	1.55	1.52	1.55	15,793,986
2019-12-13	1.53	1.55	1.50	1.52	6,138,756
2019-12-12	1.55	1.55	1.51	1.53	3,538,054
2019-12-11	1.55	1.55	1.55	1.55	776,145
2019-12-10	1.56	1.56	1.52	1.55	4,768,171
2019-12-09	1.50	1.56	1.53	1.56	23,213,090
2019-12-06	1.58	1.58	1.58	1.58	1,483,714
2019-12-05	1.59	1.59	1.58	1.59	2,676,654
2019-12-04	1.58	1.60	1.58	1.59	4,786,302
2019-12-03	1.64	1.64	1.58	1.58	5,191,866
2019-12-02	1.69	1.69	1.61	1.64	7,860,435
2019-11-29	1.71	1.71	1.68	1.69	4,066,877
2019-11-28	1.78	1.78	1.68	1.71	8,550,748
2019-11-27	1.76	1.78	1.76	1.78	2,170,059
2019-11-26	1.78	1.78	1.76	1.76	5,135,112
2019-11-25	1.83	1.83	1.77	1.78	4,978,795
2019-11-22	1.84	1.85	1.83	1.83	3,238,688
2019-11-21	1.88	1.88	1.84	1.84	3,113,690
2019-11-20	1.88	1.93	1.85	1.88	11,979,854
2019-11-19	1.81	1.85	1.80	1.85	3,770,322
2019-11-18	1.86	1.86	1.79	1.81	3,999,949
2019-11-15	1.84	1.88	1.84	1.86	4,446,402
2019-11-14	1.92	1.92	1.84	1.84	3,882,274
2019-11-13	1.83	2.04	1.83	1.92	32,154,665
2019-11-12	1.73	1.78	1.70	1.78	6,598,169
2019-11-11	1.77	1.77	1.73	1.73	5,763,235
2019-11-08	1.83	1.83	1.77	1.77	4,422,464
2019-11-07	1.82	1.83	1.76	1.83	8,351,687
2019-11-06	1.72	1.81	1.68	1.81	5,915,946
2019-11-05	1.72	1.72	1.70	1.72	1,733,264
2019-11-04	1.75	1.75	1.69	1.72	3,870,421
2019-11-01	1.77	1.77	1.71	1.76	4,854,437
2019-10-31	1.78	1.78	1.77	1.77	2,024,048
2019-10-30	1.83	1.83	1.78	1.78	3,106,722
2019-10-29	1.78	1.86	1.78	1.78	5,561,074
2019-10-28	1.73	1.79	1.68	1.78	9,286,744
2019-10-25	1.71	1.73	1.71	1.73	4,036,065
2019-10-24	1.73	1.73	1.71	1.71	1,741,809
2019-10-23	1.79	1.79	1.73	1.73	2,375,569
2019-10-22	1.84	1.84	1.77	1.79	2,738,890
2019-10-21	1.82	1.85	1.82	1.84	3,203,360
2019-10-18	1.83	1.83	1.81	1.82	2,876,033
2019-10-17	1.78	1.83	1.78	1.83	2,995,394
2019-10-16	1.72	1.78	1.72	1.78	2,757,494
2019-10-15	1.70	1.75	1.70	1.70	3,574,364
2019-10-14	1.76	1.69	1.69	1.70	6,507,993
2019-10-11	1.75	1.77	1.74	1.76	2,511,165
2019-10-10	1.78	1.78	1.78	1.78	1,855,266
2019-10-09	1.79	1.79	1.78	1.78	1,556,188
2019-10-08	1.77	1.86	1.77	1.79	9,811,804
2019-10-07	1.72	1.80	1.76	1.77	18,490,061
2019-10-04	1.68	1.71	1.68	1.71	2,662,474
2019-10-03	1.67	1.70	1.67	1.68	5,088,876
2019-10-02	1.68	1.67	1.67	1.67	3,858,055
2019-10-01	1.70	1.70	1.67	1.68	4,851,449
2019-09-30	1.77	1.77	1.67	1.70	5,747,970
2019-09-27	1.76	1.87	1.76	1.77	5,694,700
2019-09-26	1.69	1.84	1.69	1.76	7,223,871
2019-09-25	1.67	1.68	1.68	1.69	2,193,884
2019-09-24	1.69	1.69	1.61	1.67	2,943,804
2019-09-23	1.70	1.71	1.68	1.69	2,006,159
2019-09-20	1.70	1.70	1.70	1.70	2,020,456
2019-09-19	1.72	1.72	1.66	1.70	4,680,303
2019-09-18	1.74	1.74	1.69	1.72	4,549,293
2019-09-17	1.82	1.82	1.72	1.74	4,221,753
2019-09-16	1.76	1.82	1.76	1.82	8,518,914
2019-09-13	1.73	1.75	1.73	1.75	4,802,941
2019-09-12	1.80	1.80	1.69	1.73	3,128,089
2019-09-11	1.86	1.80	1.80	1.80	10,607,413
2019-09-10	1.93	1.93	1.90	1.92	2,575,114
2019-09-09	1.92	1.95	1.92	1.93	4,776,101
2019-09-06	1.94	1.95	1.92	1.92	4,004,153
2019-09-05	2.05	2.08	1.94	1.94	7,949,661
2019-09-04	2.01	2.01	1.98	1.98	3,623,371
2019-09-03	1.99	2.01	1.99	2.01	2,295,443
2019-09-02	2.00	2.05	1.98	1.99	7,220,575
2019-08-30	1.87	2.00	1.87	1.87	5,985,803
2019-08-29	1.88	1.88	1.83	1.88	2,529,390
2019-08-28	1.95	1.95	1.88	1.88	3,639,792
2019-08-27	1.94	1.95	1.93	1.95	3,095,242
2019-08-23	1.97	1.99	1.94	1.97	4,042,071
2019-08-22	1.88	1.97	1.87	1.97	3,390,962
2019-08-21	1.84	1.86	1.83	1.86	2,619,482
2019-08-20	1.82	1.95	1.82	1.84	13,404,068
2019-08-19	1.59	1.82	1.59	1.82	7,328,335
2019-08-16	1.55	1.60	1.54	1.59	4,929,747
2019-08-15	1.60	1.60	1.55	1.55	2,617,224
2019-08-14	1.63	1.63	1.58	1.60	2,672,807
2019-08-13	1.63	1.63	1.54	1.62	5,989,832
2019-08-12	1.68	1.65	1.65	1.63	4,255,091
2019-08-09	1.68	1.69	1.69	1.68	3,570,542
2019-08-08	1.73	1.73	1.67	1.68	4,154,814
2019-08-07	1.62	1.73	1.62	1.72	7,146,895
2019-08-06	1.65	1.65	1.56	1.62	11,351,694
2019-08-05	1.78	1.78	1.66	1.66	13,959,971
2019-08-02	1.87	1.87	1.76	1.78	5,927,382
2019-08-01	1.90	1.90	1.82	1.84	5,585,571
2019-07-31	1.84	1.95	1.88	1.88	13,030,562
2019-07-30	1.88	1.85	1.85	1.83	3,008,989
2019-07-29	1.84	1.90	1.83	1.88	7,157,331
2019-07-26	1.83	1.83	1.74	1.82	8,691,191
2019-07-25	1.82	1.85	1.82	1.83	8,597,979
2019-07-24	1.88	1.88	1.82	1.82	5,056,779
2019-07-23	1.98	1.98	1.84	1.91	10,347,811
2019-07-22	1.96	1.98	1.96	1.98	4,594,164
2019-07-19	2.02	2.04	1.94	1.96	10,249,334
2019-07-18	1.91	1.97	1.85	1.95	9,548,414
2019-07-17	1.97	1.97	1.91	1.91	7,892,486
2019-07-16	1.99	1.99	1.95	1.97	6,564,199
2019-07-15	2.04	2.04	2.00	2.00	2,442,069
2019-07-12	2.03	2.05	2.03	2.04	5,379,352
2019-07-11	2.01	2.06	2.01	2.05	51,581,372
2019-07-10	2.05	2.05	1.99	2.01	4,267,436
2019-07-09	1.97	2.09	1.97	2.04	9,781,902
2019-07-08	2.05	2.08	1.96	1.97	14,398,086
2019-07-05	2.02	2.04	1.96	1.97	7,786,561
2019-07-04	1.88	2.12	1.88	2.02	11,267,488
2019-07-03	1.98	1.98	1.86	1.88	9,381,219
2019-07-02	1.98	1.99	1.91	1.98	17,396,546
2019-07-01	2.09	2.09	1.97	1.99	13,461,380
2019-06-28	2.12	2.15	2.02	2.09	18,083,177
2019-06-27	2.33	2.33	2.11	2.13	21,551,737
2019-06-26	2.30	2.30	2.27	2.28	5,451,659
2019-06-25	2.25	2.34	2.25	2.30	6,894,783
2019-06-24	2.30	2.30	2.19	2.25	11,632,758
2019-06-21	2.42	2.44	2.30	2.42	16,120,297
2019-06-20	2.36	2.43	2.31	2.42	22,777,089
2019-06-19	2.28	2.31	2.23	2.31	10,790,020
2019-06-18	2.28	2.28	2.23	2.28	4,811,979
2019-06-17	2.21	2.33	2.21	2.28	10,414,923
2019-06-14	2.25	2.25	2.13	2.21	9,798,195
2019-06-13	2.29	2.29	2.24	2.25	9,200,537
2019-06-12	2.39	2.39	2.28	2.29	10,168,221
2019-06-11	2.37	2.39	2.25	2.39	12,680,340
2019-06-10	2.21	2.53	2.21	2.37	25,159,705
2019-06-07	2.16	2.26	2.08	2.21	15,558,264
2019-06-06	2.20	2.20	2.15	2.16	7,562,887
2019-06-05	2.28	2.28	2.18	2.20	13,386,329
2019-06-04	2.33	2.37	2.25	2.28	13,801,054
2019-06-03	2.18	2.34	2.34	2.31	12,466,055
2019-05-31	2.10	2.23	2.10	2.10	20,152,445
2019-05-30	2.12	2.13	2.07	2.10	20,536,988
2019-05-29	2.28	2.23	2.12	2.12	34,170,357
2019-05-28	2.10	2.37	1.27	2.28	60,883,928
2019-05-24	1.78	2.01	1.78	2.00	29,670,083
2019-05-23	1.72	1.78	1.72	1.78	11,316,945
2019-05-22	1.81	1.83	1.72	1.72	19,166,000
2019-05-21	1.93	1.95	1.73	1.81	17,384,587
2019-05-20	1.86	1.89	1.78	1.89	14,843,742
2019-05-17	1.90	1.94	1.86	1.86	12,860,619
2019-05-16	2.01	2.01	1.88	1.92	23,505,782
2019-05-15	1.91	2.05	1.91	2.01	19,699,842
2019-05-14	2.11	2.15	1.88	1.93	49,007,257
2019-05-13	1.97	2.16	1.97	2.08	50,121,423
2019-05-10	1.63	2.02	1.63	1.89	54,978,483
2019-05-09	1.55	1.68	1.54	1.63	20,147,546
2019-05-08	1.56	1.58	1.52	1.55	20,040,346
2019-05-07	1.46	1.61	1.46	1.56	29,645,870
2019-05-03	1.39	1.51	1.37	1.46	17,564,040
2019-05-02	1.42	1.40	1.40	1.39	20,261,193
2019-05-01	1.42	1.46	1.36	1.42	45,311,619
2019-04-30	1.50	1.51	1.41	1.42	20,562,289
2019-04-29	1.49	1.57	1.48	1.50	18,344,845

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150