SO4.L Share History

SO4.L Share Price history. The following table shows end-of-day data SO4 historical share prices for SO4.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.

SO4.L
Share Price SO4.L
Charts SO4.L
Trades SO4.L
History Compare
SO4.L SO4.L
Share News SO4.L
RNS SO4.L
Accounts

Date	Open	High	Low	Close	Volume
2021-11-19	2.45	2.45	2.45	2.45	0
2021-11-18	2.45	2.45	2.45	2.45	0
2021-11-17	2.45	2.45	2.45	2.45	0
2021-11-16	2.45	2.45	2.45	2.45	0
2021-11-15	2.45	2.45	2.45	2.45	0
2021-11-12	2.45	2.45	2.45	2.45	0
2021-11-11	2.45	2.45	2.45	2.45	0
2021-11-10	2.45	2.45	2.45	2.45	0
2021-11-09	2.45	2.45	2.45	2.45	0
2021-11-08	2.45	2.45	2.45	2.45	0
2021-11-05	2.45	2.45	2.45	2.45	0
2021-11-04	2.45	2.45	2.45	2.45	0
2021-11-03	2.45	2.45	2.45	2.45	0
2021-11-02	2.45	2.45	2.45	2.45	0
2021-11-01	2.45	2.45	2.45	2.45	0
2021-10-29	2.45	2.45	2.45	2.45	0
2021-10-28	2.45	2.45	2.45	2.45	0
2021-10-27	2.45	2.45	2.45	2.45	0
2021-10-26	2.45	2.45	2.45	2.45	0
2021-10-25	2.45	2.45	2.45	2.45	0
2021-10-22	2.45	2.45	2.45	2.45	0
2021-10-21	2.45	2.45	2.45	2.45	0
2021-10-20	2.45	2.45	2.45	2.45	0
2021-10-19	2.45	2.45	2.45	2.45	0
2021-10-18	2.33	2.45	2.15	2.45	15,605,536
2021-10-15	2.03	2.87	2.18	2.32	26,222,607
2021-10-14	2.05	2.05	2.03	2.03	2,934,245
2021-10-13	2.16	2.23	2.03	2.11	1,224,577
2021-10-12	2.63	2.63	2.23	2.23	1,866,789
2021-10-11	2.75	2.63	2.63	2.63	435,919
2021-10-08	2.75	2.70	2.70	2.75	373,218
2021-10-07	2.75	2.80	2.75	2.75	893,107
2021-10-06	2.85	2.85	2.85	2.85	2,335,316
2021-10-05	2.95	2.90	2.81	2.81	995,121
2021-10-04	3.28	2.98	2.95	2.95	1,822,301
2021-10-01	3.33	3.45	3.28	3.28	1,363,998
2021-09-30	3.25	3.40	3.40	3.40	405,043
2021-09-29	3.53	3.55	3.25	3.55	1,882,076
2021-09-28	3.75	3.75	3.55	3.55	2,002,192
2021-09-27	3.93	3.93	3.75	3.75	615,692
2021-09-24	3.95	3.95	3.93	3.93	590,302
2021-09-23	3.95	3.95	3.95	3.95	2,079,142
2021-09-22	3.95	3.95	3.95	3.95	629,404
2021-09-21	4.20	4.20	4.00	4.00	2,643,097
2021-09-20	4.35	4.40	3.95	4.40	1,794,098
2021-09-17	4.43	4.40	4.35	4.35	676,501
2021-09-16	4.45	4.45	4.43	4.43	806,777
2021-09-15	4.45	4.55	4.55	4.55	558,564
2021-09-14	4.45	4.45	4.45	4.45	300,561
2021-09-13	4.40	4.45	4.30	4.45	170,172
2021-09-10	4.25	4.35	4.35	4.40	1,237,376
2021-09-09	4.45	4.45	4.25	4.25	646,097
2021-09-08	4.55	4.45	4.44	4.45	580,129
2021-09-07	4.60	4.70	4.55	4.55	540,369
2021-09-06	4.60	4.60	4.60	4.60	239,079
2021-09-03	4.50	4.82	4.60	4.60	2,108,195
2021-09-02	4.46	4.50	4.35	4.50	1,669,935
2021-09-01	4.15	4.40	4.00	4.35	4,666,782
2021-08-31	4.75	4.55	4.15	4.15	3,993,146
2021-08-30	4.75	4.75	4.75	4.75	0
2021-08-27	5.00	5.00	4.65	4.75	2,358,518
2021-08-26	5.20	5.20	4.95	4.95	2,212,011
2021-08-25	5.55	5.55	5.20	5.20	1,852,323
2021-08-24	5.55	5.55	5.55	5.55	141,561
2021-08-23	5.55	5.60	5.60	5.55	827,705
2021-08-20	5.55	5.55	5.55	5.55	1,812,620
2021-08-19	5.80	5.80	5.55	5.55	3,056,798
2021-08-18	5.80	5.85	5.80	5.80	882,611
2021-08-17	6.10	6.26	5.75	5.80	1,743,894
2021-08-16	5.70	6.10	5.60	6.10	1,517,733
2021-08-13	6.05	5.65	5.55	5.65	2,892,399
2021-08-12	6.05	6.00	6.00	6.00	782,849
2021-08-11	6.15	6.20	6.05	6.05	1,039,275
2021-08-10	6.20	6.35	6.20	6.30	214,294
2021-08-09	6.40	6.40	6.30	6.35	381,214
2021-08-06	6.20	6.50	6.50	6.50	773,868
2021-08-05	6.55	6.55	6.35	6.35	1,323,603
2021-08-04	6.80	6.98	6.98	6.98	1,181,154
2021-08-03	6.95	6.95	6.75	6.80	836,736
2021-08-02	7.28	7.28	6.82	6.90	1,483,014
2021-07-30	7.85	7.80	6.75	7.10	5,519,474
2021-07-29	14.50	8.50	7.70	7.94	11,691,592
2021-07-28	16.45	16.45	16.45	16.45	0
2021-07-27	16.63	16.63	16.00	16.63	0
2021-07-26	16.50	16.63	16.00	16.63	155,575
2021-07-23	16.25	16.50	15.50	16.50	40,010
2021-07-22	16.00	16.00	16.00	16.00	209,776
2021-07-21	16.75	16.75	15.75	16.00	308,918
2021-07-20	16.75	16.75	16.75	16.75	112,405
2021-07-19	17.25	17.38	16.75	16.75	305,085
2021-07-16	17.13	17.25	17.13	17.25	11,548
2021-07-15	16.75	17.20	17.20	17.13	438,963
2021-07-14	16.75	16.75	16.63	16.63	85,763
2021-07-13	17.25	17.15	17.00	17.00	1,658,065
2021-07-12	17.25	17.25	16.88	17.00	211,985
2021-07-09	17.50	17.50	17.25	17.25	320,379
2021-07-08	17.25	17.50	17.25	17.50	747,018
2021-07-07	17.75	17.75	16.90	17.00	1,109,451
2021-07-06	18.13	17.85	17.63	17.75	1,245,087
2021-07-05	18.75	18.50	18.00	18.00	354,940
2021-07-02	18.75	18.70	18.70	18.75	149,024
2021-07-01	18.75	19.00	18.75	18.75	292,439
2021-06-30	19.38	19.38	18.63	18.75	365,234
2021-06-29	19.00	19.38	18.50	19.38	363,799
2021-06-28	20.25	20.25	19.13	19.13	605,973
2021-06-25	20.25	20.30	20.00	20.00	35,247
2021-06-24	20.50	20.10	20.10	20.10	4,062
2021-06-23	20.75	20.75	20.50	20.50	142,170
2021-06-22	21.50	21.50	20.25	20.90	725,749
2021-06-21	21.50	21.50	21.50	21.50	73,069
2021-06-18	21.50	22.00	21.50	21.50	94,055
2021-06-17	22.50	22.50	21.50	21.50	198,439
2021-06-16	22.90	22.90	22.00	22.50	56,485
2021-06-15	22.50	22.50	22.50	22.50	188,511
2021-06-14	21.75	22.25	21.75	22.25	238,080
2021-06-11	21.50	21.75	21.00	21.75	314,973
2021-06-10	21.00	21.35	21.00	21.35	338,876
2021-06-09	21.50	21.50	21.00	21.00	987,377
2021-06-08	20.00	21.50	20.00	21.50	795,723
2021-06-07	20.00	20.00	20.00	20.00	1,320,320
2021-06-04	20.00	20.00	19.50	20.00	487,928
2021-06-03	19.50	20.00	19.50	20.00	99,596
2021-06-02	20.25	20.25	20.25	20.25	205,461
2021-06-01	21.00	20.75	20.25	20.25	190,732
2021-05-28	20.50	20.30	20.30	21.00	720,093
2021-05-27	20.00	20.50	20.00	20.50	432,604
2021-05-26	19.25	19.65	19.25	19.65	759,820
2021-05-25	19.70	19.80	19.50	19.25	904,211
2021-05-24	20.40	20.40	19.70	19.70	1,026,870
2021-05-21	21.75	19.60	19.60	19.60	1,734,763
2021-05-20	22.50	22.50	21.50	22.50	285,538
2021-05-19	22.50	22.50	22.50	22.50	96,744
2021-05-18	23.00	23.00	22.50	22.50	271,415
2021-05-17	23.25	23.50	23.00	23.00	67,767
2021-05-14	23.25	23.25	23.25	23.25	40,539
2021-05-13	23.25	23.25	23.25	23.25	175,316
2021-05-12	23.50	23.50	23.25	23.25	549,144
2021-05-11	23.50	23.00	23.00	23.50	313,372
2021-05-10	23.50	23.70	23.50	23.50	232,673
2021-05-07	23.50	23.10	23.10	23.50	92,107
2021-05-06	23.75	25.00	23.25	23.50	466,856
2021-05-05	23.50	24.00	23.50	24.00	170,203
2021-05-04	23.75	24.30	23.75	23.75	640,503
2021-04-30	24.25	24.30	23.75	23.75	325,686
2021-04-29	25.25	25.50	24.00	24.25	969,669
2021-04-28	23.75	24.00	24.00	24.00	444,265
2021-04-27	23.75	23.75	23.75	23.75	277,792
2021-04-26	24.50	24.25	24.00	24.00	203,126
2021-04-23	24.50	24.50	24.50	24.50	114,278
2021-04-22	23.75	24.50	23.85	24.15	268,861
2021-04-21	24.25	25.00	25.00	23.75	62,749
2021-04-20	24.50	24.50	24.00	24.25	157,228
2021-04-19	24.50	24.75	24.50	24.75	472,597
2021-04-16	24.00	24.25	24.00	24.25	99,094
2021-04-15	24.00	24.00	24.00	24.00	156,569
2021-04-14	24.00	24.00	23.50	24.00	237,060
2021-04-13	24.00	23.70	23.50	23.70	19,582
2021-04-12	24.00	24.00	23.50	24.00	75,601
2021-04-09	23.50	24.00	23.80	24.00	365,764
2021-04-08	23.75	23.75	23.50	23.50	320,950
2021-04-07	24.50	24.40	23.50	24.00	342,427
2021-04-06	23.50	25.00	23.75	25.00	604,486
2021-04-01	23.75	24.00	23.50	23.50	273,131
2021-03-31	24.15	24.10	23.70	23.75	240,448
2021-03-30	25.25	24.75	24.20	24.60	283,519
2021-03-29	26.00	26.00	25.50	25.50	454,774
2021-03-26	26.00	26.50	26.50	26.00	127,061
2021-03-25	26.50	26.25	25.50	25.75	368,339
2021-03-24	27.50	27.50	26.75	26.75	300,826
2021-03-23	27.50	27.50	27.00	27.50	413,185
2021-03-22	27.25	27.50	27.50	27.50	294,267
2021-03-19	26.50	27.40	26.50	27.00	238,216
2021-03-18	26.75	27.00	26.75	27.00	131,028
2021-03-17	27.25	27.50	27.50	27.00	73,742
2021-03-16	26.75	27.25	26.75	27.25	240,465
2021-03-15	26.50	27.00	26.35	26.50	828,214
2021-03-12	25.75	26.50	26.50	26.25	328,842
2021-03-11	25.25	25.00	25.00	25.25	13,245
2021-03-10	25.00	25.25	25.00	25.25	126,453
2021-03-09	24.50	24.00	24.00	24.50	66,031
2021-03-08	24.75	25.00	25.00	25.00	358,786
2021-03-05	25.00	25.00	24.75	24.75	411,838
2021-03-04	25.00	25.00	25.00	25.00	1,106,307
2021-03-03	25.25	25.50	25.50	25.50	1,567,451
2021-03-02	25.25	25.25	25.25	25.25	141,790
2021-03-01	25.25	25.50	25.00	25.25	112,095
2021-02-26	25.25	25.10	25.10	25.25	352,397
2021-02-25	26.25	26.25	25.50	25.50	114,323
2021-02-24	24.75	26.25	25.50	26.25	447,316
2021-02-23	26.50	26.80	24.95	24.95	901,389
2021-02-22	26.60	26.50	26.50	26.50	589,782
2021-02-19	26.75	27.00	26.60	26.60	78,512
2021-02-18	27.00	27.00	26.50	26.50	59,037
2021-02-17	27.00	28.00	26.50	26.50	39,190
2021-02-16	27.00	27.00	27.00	27.00	157,452
2021-02-15	26.50	27.50	27.50	27.50	166,854
2021-02-12	26.25	26.00	26.00	26.25	93,079
2021-02-11	26.25	26.80	26.80	26.25	279,276
2021-02-10	26.50	26.50	26.25	26.25	122,461
2021-02-09	27.00	27.00	26.50	26.50	579,660
2021-02-08	26.60	27.50	27.50	27.50	310,234
2021-02-05	26.25	27.20	26.25	26.60	289,086
2021-02-04	26.70	26.60	26.25	26.25	256,644
2021-02-03	27.25	27.25	27.00	27.00	158,092
2021-02-02	27.25	27.25	27.00	27.25	237,605
2021-02-01	26.50	27.25	26.50	26.50	605,262
2021-01-29	27.50	27.50	26.00	26.70	440,274
2021-01-28	27.50	28.50	27.10	26.25	421,696
2021-01-27	26.50	28.25	26.50	27.50	901,765
2021-01-26	25.85	25.85	25.75	25.75	187,715
2021-01-25	26.00	26.50	25.85	25.85	882,765
2021-01-22	24.75	26.35	24.75	26.00	1,202,430
2021-01-21	24.70	25.00	24.70	25.00	682,255
2021-01-20	24.60	25.00	25.00	25.00	262,932
2021-01-19	24.60	24.80	24.80	24.80	159,845
2021-01-18	24.00	24.75	24.35	24.60	1,154,066
2021-01-15	23.00	23.25	22.50	22.50	391,951
2021-01-14	22.50	22.60	21.90	23.00	143,106
2021-01-13	22.25	22.50	22.25	22.50	352,728
2021-01-12	22.75	22.50	22.50	22.50	386,072
2021-01-11	23.50	23.50	22.75	22.75	396,518
2021-01-08	23.50	23.50	23.50	23.50	466,331
2021-01-07	24.70	24.70	24.00	24.00	143,580
2021-01-06	23.25	23.50	23.25	23.50	843,403
2021-01-05	23.00	23.50	23.00	23.25	933,008
2021-01-04	23.50	24.00	22.75	23.00	379,340
2020-12-31	23.25	23.50	23.25	23.50	159,848
2020-12-30	22.75	23.25	22.75	23.25	214,296
2020-12-29	22.75	24.00	22.75	22.75	217,483
2020-12-24	22.75	22.75	22.75	22.75	279,072
2020-12-23	21.25	22.75	21.00	22.75	716,335
2020-12-22	20.40	21.40	20.40	21.25	191,859
2020-12-21	22.25	21.50	21.50	21.50	965,357
2020-12-18	22.75	22.75	22.25	22.25	503,832
2020-12-17	23.25	23.00	23.00	22.75	489,635
2020-12-16	23.25	23.25	23.25	23.25	57,416
2020-12-15	23.75	23.75	23.25	23.25	178,556
2020-12-14	23.75	23.60	23.60	23.60	1,049,562
2020-12-11	24.20	24.20	23.80	23.80	2,111,180
2020-12-10	24.50	24.50	22.25	22.60	1,193,702
2020-12-09	23.60	23.60	23.60	23.60	141,244
2020-12-08	23.60	23.60	23.60	23.60	77,118
2020-12-07	23.75	23.75	23.50	23.60	504,465
2020-12-04	23.75	23.75	23.75	23.75	306,717
2020-12-03	25.25	24.50	23.25	23.75	1,415,040
2020-12-02	25.10	25.25	25.10	25.25	104,576
2020-12-01	24.50	25.80	25.50	25.50	283,604
2020-11-30	24.75	25.00	24.50	24.50	566,124
2020-11-27	27.20	27.75	24.00	24.00	3,671,676
2020-11-26	27.75	27.75	27.75	27.75	193,370
2020-11-25	27.10	28.20	27.10	28.00	598,974
2020-11-24	29.00	29.00	28.25	28.50	606,028
2020-11-23	28.75	29.25	28.75	29.25	477,096
2020-11-20	30.00	30.00	28.75	29.00	724,841
2020-11-19	29.75	30.00	29.50	29.50	379,506
2020-11-18	30.50	30.40	30.40	30.40	165,807
2020-11-17	30.50	31.00	30.50	31.00	163,969
2020-11-16	29.75	31.50	31.30	31.30	396,789
2020-11-13	30.00	30.00	30.00	30.00	247,225
2020-11-12	29.50	30.25	29.50	30.00	232,118
2020-11-11	30.00	30.50	29.50	29.50	321,315
2020-11-10	31.00	31.50	30.00	30.00	523,333
2020-11-09	28.75	32.00	32.00	32.00	747,201
2020-11-06	28.50	29.50	29.50	29.50	221,769
2020-11-05	28.50	29.00	29.00	29.00	191,949
2020-11-04	28.25	28.50	28.50	28.50	58,537
2020-11-03	28.25	28.25	28.25	28.25	235,307
2020-11-02	28.75	28.75	28.25	28.25	338,517
2020-10-30	30.00	30.00	28.50	28.50	802,695
2020-10-29	30.25	30.25	29.50	29.50	233,080
2020-10-28	31.00	31.00	30.25	30.25	175,291
2020-10-27	31.25	31.50	31.00	31.00	79,447
2020-10-26	31.25	31.25	31.25	31.25	112,435
2020-10-23	31.60	31.60	30.50	31.25	180,330
2020-10-22	31.60	31.60	31.60	31.60	157,807
2020-10-21	31.50	31.60	31.50	31.60	41,827
2020-10-20	32.25	32.50	31.50	31.75	426,234
2020-10-16	31.75	33.00	33.00	33.00	555,178
2020-10-15	32.25	32.25	31.00	31.50	282,022
2020-10-14	32.00	33.00	32.80	32.80	554,168
2020-10-13	32.25	32.50	32.50	32.50	226,915
2020-10-12	30.00	33.00	32.80	33.00	482,911
2020-10-09	28.75	30.50	30.00	30.00	687,726
2020-10-08	28.25	28.75	28.25	28.75	611,973
2020-10-07	28.50	28.50	28.25	28.25	456,174
2020-10-06	27.50	28.50	27.50	28.50	503,530
2020-10-05	27.25	27.50	27.25	27.50	250,255
2020-10-02	27.25	27.25	27.25	27.25	192,609
2020-10-01	26.50	27.25	26.50	27.25	550,972
2020-09-30	26.25	26.50	26.25	26.50	487,754
2020-09-29	26.50	26.50	26.25	26.25	652,782
2020-09-28	25.50	26.50	25.50	26.50	704,288
2020-09-25	26.25	26.25	25.50	25.50	251,018
2020-09-24	27.00	27.00	26.25	26.25	149,621
2020-09-23	27.00	27.00	27.00	27.00	121,914
2020-09-22	27.00	27.00	27.00	27.00	38,143
2020-09-21	27.75	27.75	27.00	27.00	600,528
2020-09-18	28.00	28.00	27.75	27.75	310,712
2020-09-17	28.25	28.25	28.00	28.00	172,089
2020-09-16	27.50	28.25	27.50	28.25	940,102
2020-09-15	27.75	28.00	27.50	27.50	268,303
2020-09-14	27.50	27.75	27.50	27.75	246,162
2020-09-11	26.25	27.25	26.25	27.25	219,555
2020-09-10	26.15	26.15	26.15	26.15	566,032
2020-09-09	26.00	26.25	26.00	26.15	149,577
2020-09-08	27.25	26.20	26.20	26.00	936,507
2020-09-07	27.50	27.50	27.50	27.50	75,267
2020-09-04	27.75	27.75	27.50	27.50	375,852
2020-09-03	28.00	28.00	28.00	28.00	151,157
2020-09-02	28.00	28.00	28.00	28.00	195,779
2020-09-01	27.75	27.75	27.75	27.75	306,702
2020-08-28	27.50	27.75	27.50	27.75	513,088
2020-08-27	27.25	27.50	27.00	27.50	269,435
2020-08-26	27.75	27.00	27.00	27.25	271,273
2020-08-25	28.00	28.00	27.75	27.75	325,681
2020-08-24	27.75	28.25	27.75	28.00	441,175
2020-08-21	28.25	28.25	28.25	28.25	142,915
2020-08-20	28.25	28.50	28.50	28.25	415,920
2020-08-19	28.75	28.75	28.25	28.25	441,517
2020-08-18	29.00	29.00	29.00	29.00	383,758
2020-08-17	29.75	29.75	28.50	29.00	430,241
2020-08-14	30.25	30.50	29.75	30.25	290,948
2020-08-13	30.50	30.50	30.50	30.50	182,855
2020-08-12	30.50	30.50	30.50	30.50	288,929
2020-08-11	30.50	30.50	29.50	30.50	504,832
2020-08-10	31.00	31.00	31.00	31.00	585,324
2020-08-07	29.75	31.00	29.50	31.00	650,520
2020-08-06	31.25	31.25	29.75	29.75	678,489
2020-08-05	32.00	32.00	31.00	31.25	1,002,195
2020-08-04	32.50	35.00	35.00	34.00	251,863
2020-08-03	32.25	32.50	32.25	32.50	188,023
2020-07-31	31.50	32.50	31.50	32.50	446,243
2020-07-30	31.50	31.50	31.50	32.25	328,516
2020-07-29	32.25	32.25	32.00	32.25	12,000
2020-07-28	31.50	32.25	31.00	32.25	223,639
2020-07-27	33.50	33.50	31.25	31.50	603,916
2020-07-24	32.50	33.50	32.50	33.50	230,942
2020-07-23	31.50	31.50	31.50	31.50	310,265
2020-07-22	32.50	32.50	31.50	31.50	69,633
2020-07-21	32.50	32.50	32.50	32.50	82,448
2020-07-20	33.00	33.00	33.00	33.00	31,346
2020-07-17	33.00	33.00	33.00	33.00	21,642
2020-07-16	33.00	33.00	33.00	33.00	13,941
2020-07-15	33.00	33.50	33.00	33.00	106,464
2020-07-14	33.50	33.50	33.00	33.50	131,489
2020-07-13	33.50	35.50	33.50	34.50	443,284
2020-07-10	33.50	33.50	33.50	33.50	113,548
2020-07-09	31.00	35.50	31.00	33.50	347,093
2020-07-08	32.00	32.00	31.00	31.00	104,661
2020-07-07	30.50	32.00	32.00	31.00	165,362
2020-07-06	29.50	30.50	29.50	30.50	292,037
2020-07-03	29.50	30.50	30.50	29.50	164,278
2020-07-02	29.50	29.50	29.50	29.50	27,682
2020-07-01	29.50	29.50	29.50	29.50	22,176
2020-06-30	29.50	29.50	29.50	29.50	12,523
2020-06-29	29.50	29.50	29.50	29.50	79,881
2020-06-26	29.50	29.50	29.50	29.50	0
2020-06-25	30.50	30.50	29.50	30.50	190,407
2020-06-24	30.50	30.50	30.00	30.50	113,860
2020-06-23	29.00	30.50	29.00	30.50	45,066
2020-06-22	29.00	29.00	29.00	29.00	17,168
2020-06-19	29.00	29.00	29.00	29.00	5,450
2020-06-18	30.00	30.00	29.00	29.00	92,875
2020-06-17	29.50	30.00	29.50	29.50	347,181
2020-06-16	28.50	30.00	30.00	29.50	136,246
2020-06-15	29.00	29.00	28.00	28.50	57,816
2020-06-12	29.50	29.50	29.00	29.00	243,624
2020-06-11	30.00	30.05	29.00	30.00	61,647
2020-06-10	30.00	30.00	30.00	30.00	65,701
2020-06-09	30.00	31.00	31.00	30.00	48,833
2020-06-08	30.00	30.00	30.00	30.00	12,383
2020-06-05	30.50	30.50	30.00	30.00	95,242
2020-06-04	30.50	30.50	30.50	30.50	35,705
2020-06-03	31.00	31.00	30.00	30.50	139,412
2020-06-02	31.50	31.50	31.00	31.00	211,935
2020-06-01	32.50	32.00	31.50	31.50	219,218
2020-05-29	29.25	32.50	29.25	29.25	466,151
2020-05-28	29.25	29.25	29.25	29.25	157,223
2020-05-27	27.50	27.50	27.50	27.50	131,662
2020-05-26	27.75	27.75	27.00	27.50	247,692
2020-05-22	28.75	28.75	28.25	28.25	170,484
2020-05-21	25.50	29.00	25.50	28.25	1,558,666
2020-05-20	24.75	25.25	24.50	24.50	338,968
2020-05-19	22.00	25.50	22.00	24.50	300,604
2020-05-18	22.00	22.00	21.00	22.00	70,494
2020-05-15	22.00	22.00	22.00	22.00	45,451
2020-05-14	22.00	23.00	23.00	22.00	87,508
2020-05-13	22.50	22.50	21.50	22.00	362,631
2020-05-12	22.50	22.75	22.50	22.75	409,435
2020-05-11	20.75	22.50	20.75	22.50	804,215
2020-05-07	20.75	20.75	20.75	20.75	120,395
2020-05-06	20.50	20.75	20.00	20.75	257,988
2020-05-05	19.00	20.50	19.00	20.50	249,824
2020-05-04	18.50	19.00	18.00	19.00	84,138
2020-05-01	19.00	19.00	18.00	18.50	124,102
2020-04-30	18.50	19.50	18.50	18.50	527,041
2020-04-29	18.50	18.50	18.00	18.50	71,450
2020-04-28	17.75	18.50	17.50	17.75	515,097
2020-04-27	18.00	18.00	17.50	17.75	318,566
2020-04-24	17.25	18.00	17.25	18.00	361,487
2020-04-23	18.50	18.50	17.25	17.25	151,072
2020-04-22	19.00	19.00	19.00	19.00	56,500
2020-04-21	19.50	19.50	19.00	19.00	126,609
2020-04-20	20.00	20.00	20.00	20.00	129,965
2020-04-17	20.00	20.00	20.00	20.00	512,328
2020-04-16	18.50	22.50	18.50	21.50	570,603
2020-04-15	19.00	19.00	18.50	18.50	193,365
2020-04-14	20.00	20.00	20.00	20.00	121,015
2020-04-09	20.00	20.00	20.00	20.00	109,875
2020-04-08	20.50	20.50	20.00	20.00	173,664
2020-04-07	20.50	20.50	20.50	21.00	117,532
2020-04-06	21.00	21.00	21.00	21.00	20,675
2020-04-03	19.00	19.00	19.00	18.00	15,102
2020-04-03	19.00	21.00	19.00	21.00	193,284
2020-04-02	18.00	18.00	18.00	18.00	7,000
2020-04-02	18.00	18.00	18.00	18.00	7,000
2020-04-01	18.00	18.00	18.00	18.00	9,221
2020-04-01	18.00	18.00	18.00	18.00	5,568
2020-03-31	17.00	18.00	17.00	17.00	8,139
2020-03-30	17.00	17.00	17.00	17.00	0
2020-03-27	17.00	17.00	17.00	17.00	120
2020-03-26	17.00	17.00	17.00	17.00	36,550
2020-03-25	17.00	17.00	17.00	17.00	85,244
2020-03-24	16.25	17.00	16.25	16.25	65,000
2020-03-23	17.00	17.00	16.25	17.00	64,321
2020-03-20	15.50	17.00	15.50	15.50	164,581
2020-03-19	15.50	15.75	15.75	16.00	96,317
2020-03-18	17.00	17.00	16.00	17.00	244,100
2020-03-17	18.50	18.50	17.00	17.50	21,855
2020-03-16	20.50	20.50	18.00	20.50	45,138
2020-03-13	20.50	21.00	20.50	20.50	246,216
2020-03-12	22.50	22.50	20.50	23.00	233,615
2020-03-11	23.50	23.50	23.00	23.50	115,948
2020-03-10	24.00	24.00	23.50	24.00	121,237
2020-03-09	27.50	27.50	25.50	28.00	44,720
2020-03-06	28.50	28.50	28.00	28.00	62,800
2020-03-05	28.50	28.50	28.50	28.50	86,742
2020-03-04	29.00	29.00	28.50	29.00	37,397
2020-03-03	29.00	29.00	29.00	29.00	61,400
2020-03-02	29.00	29.00	29.00	29.00	8,566
2020-02-28	29.25	29.25	29.00	30.75	116,354
2020-02-27	31.50	31.50	30.75	31.75	32,229
2020-02-26	32.00	32.00	31.75	32.00	27,661
2020-02-25	32.00	32.00	32.00	32.00	15,000
2020-02-24	32.50	32.50	32.00	33.00	42,664
2020-02-21	33.00	33.00	33.00	33.00	0
2020-02-20	34.00	34.00	33.00	33.00	103,067
2020-02-19	33.50	34.00	33.50	34.00	50,367
2020-02-18	32.50	32.50	32.50	32.50	3,318
2020-02-17	32.50	32.50	32.50	32.50	12,008
2020-02-14	32.50	32.50	32.50	32.50	3,620
2020-02-13	33.50	33.50	32.50	32.50	15,166
2020-02-12	33.50	33.50	33.50	33.50	62,426
2020-02-11	35.00	35.00	33.50	33.50	72,500
2020-02-10	35.00	35.00	35.00	35.00	129,519
2020-02-07	34.00	35.00	34.00	35.00	73,425
2020-02-06	34.00	34.00	34.00	34.00	50,010
2020-02-05	34.00	34.00	34.00	34.00	11,916
2020-02-04	34.00	34.00	34.00	34.00	28,728
2020-02-03	34.75	34.75	34.00	34.00	7,064
2020-01-31	36.50	36.50	35.50	36.50	31,654
2020-01-30	36.50	36.50	36.50	36.50	15,092
2020-01-29	37.00	37.00	37.00	37.00	2,000
2020-01-28	38.50	38.50	37.00	37.00	4,808
2020-01-27	39.00	39.00	39.00	39.00	2,453
2020-01-24	39.00	39.00	39.00	39.00	0
2020-01-23	39.00	39.00	39.00	39.00	6,781
2020-01-22	39.00	39.00	39.00	39.00	0
2020-01-21	39.00	39.00	39.00	39.00	9,908
2020-01-20	39.00	39.00	39.00	39.00	1,550
2020-01-17	39.00	39.00	39.00	39.00	0
2020-01-16	38.50	39.00	38.50	39.00	70,948
2020-01-15	38.50	38.50	38.50	38.50	17,748
2020-01-14	38.50	38.50	38.50	38.50	6,250
2020-01-13	38.50	38.50	38.50	38.50	102,845
2020-01-10	39.00	39.00	38.50	38.50	60,130
2020-01-09	39.00	39.00	39.00	39.00	0
2020-01-08	39.00	39.00	39.00	39.00	73,152
2020-01-07	39.00	39.00	39.00	39.00	0
2020-01-06	39.00	39.00	39.00	39.00	0
2020-01-03	39.00	39.00	39.00	39.00	10,000
2020-01-02	39.00	39.00	39.00	39.00	0
2019-12-31	38.50	39.00	38.50	39.00	30,432
2019-12-30	38.50	38.50	38.50	38.50	0
2019-12-27	38.50	38.50	38.50	38.50	66
2019-12-24	38.50	38.50	38.50	38.50	0
2019-12-23	38.50	38.50	38.50	38.50	22,102
2019-12-20	38.50	38.50	38.50	38.50	51,895
2019-12-19	38.50	38.50	38.50	38.50	0
2019-12-18	38.50	38.50	37.00	38.50	8,039
2019-12-17	38.00	38.00	38.00	38.00	650
2019-12-16	38.00	38.00	38.00	38.00	24,876
2019-12-13	38.00	38.00	38.00	38.00	0
2019-12-12	38.00	38.00	38.00	38.00	46
2019-12-11	38.50	38.50	38.00	38.00	3,882
2019-12-10	38.50	38.50	38.50	38.50	15,884
2019-12-09	38.50	38.50	38.50	38.50	83,875
2019-12-06	38.50	38.50	38.50	39.00	0
2019-12-05	39.00	39.00	39.00	39.00	7,560
2019-12-04	39.50	39.50	39.00	39.00	61,902
2019-12-03	41.50	41.50	41.50	41.50	5,000
2019-12-02	41.50	41.50	41.50	41.50	9,477
2019-11-29	41.50	41.50	41.50	41.50	181,000
2019-11-28	41.50	41.50	41.50	41.50	40,000
2019-11-27	41.50	41.50	41.50	41.50	30,000
2019-11-26	41.50	41.50	41.50	41.50	9,778
2019-11-25	41.00	41.00	41.00	41.00	0
2019-11-22	41.00	41.00	41.00	41.00	1,431
2019-11-21	41.00	41.00	41.00	41.00	6,082
2019-11-20	40.75	41.00	40.75	41.00	57,194
2019-11-19	40.25	40.25	40.25	40.25	56,944
2019-11-18	40.00	40.75	39.75	40.25	130,144
2019-11-15	39.25	39.50	39.25	39.50	6,897
2019-11-14	40.50	40.50	39.25	39.25	5,747
2019-11-13	41.00	41.00	40.50	40.50	61,025
2019-11-12	42.25	42.25	41.00	41.00	15,000
2019-11-11	42.25	42.25	42.25	42.25	10,000
2019-11-08	44.00	44.00	42.25	42.25	93,129
2019-11-07	44.00	44.00	44.00	44.00	9,000
2019-11-06	44.50	44.50	44.00	44.00	20,000
2019-11-05	44.50	44.50	44.00	44.50	10,000
2019-11-04	45.00	45.00	45.00	45.00	2,400
2019-11-01	45.00	45.00	45.00	45.00	2,500
2019-10-31	45.00	45.00	45.00	45.00	5,622
2019-10-30	45.00	45.00	45.00	45.00	44,284
2019-10-29	45.00	45.00	45.00	45.00	4,000
2019-10-28	45.00	45.00	45.00	45.00	14,400
2019-10-25	45.00	45.00	45.00	45.00	33,279
2019-10-24	45.00	45.00	45.00	45.00	0
2019-10-23	45.00	45.00	45.00	45.00	1,537
2019-10-22	45.00	45.00	45.00	45.00	125,159
2019-10-21	45.50	45.50	45.00	45.00	523
2019-10-18	45.50	45.50	45.50	45.50	0
2019-10-17	45.50	45.50	45.50	45.50	0
2019-10-16	47.00	47.00	45.50	45.50	27,121
2019-10-15	47.50	47.50	47.00	47.50	60,000
2019-10-14	47.50	47.50	47.50	47.50	10,831
2019-10-11	46.50	47.00	46.50	47.00	73,222
2019-10-10	46.00	46.00	46.00	46.00	0
2019-10-09	44.00	46.00	44.00	46.00	37,729
2019-10-08	44.00	44.00	44.00	44.00	218,654
2019-10-07	44.00	44.00	44.00	44.00	0
2019-10-04	45.50	45.50	43.50	43.50	46,598
2019-10-03	47.00	47.00	45.50	45.50	71,764
2019-10-02	48.00	48.00	47.00	47.00	20,040
2019-10-01	48.00	48.00	48.00	48.00	131,315
2019-09-30	47.75	48.00	47.75	48.00	73,436
2019-09-27	47.75	47.75	47.75	47.75	39,665
2019-09-26	47.00	47.00	47.00	47.00	1,660
2019-09-25	47.00	47.00	47.00	47.00	0
2019-09-24	47.00	47.00	47.00	47.00	0
2019-09-23	47.00	47.00	47.00	47.00	41,600
2019-09-20	47.00	47.00	47.00	47.00	71,367
2019-09-19	47.00	47.00	47.00	47.00	197,996
2019-09-18	47.00	47.00	47.00	47.00	26,634
2019-09-17	47.00	47.00	47.00	47.00	779,843
2019-09-16	47.00	47.00	47.00	47.00	1,666
2019-09-13	46.50	47.00	46.50	47.00	10,000
2019-09-12	46.50	46.50	46.50	46.50	0
2019-09-11	46.00	46.00	46.00	46.00	11,697
2019-09-10	46.00	46.00	46.00	46.00	17,774
2019-09-09	45.00	46.00	44.00	46.00	41,709
2019-09-06	44.50	44.50	44.50	44.50	10,000
2019-09-05	44.50	44.50	44.50	44.50	3,818
2019-09-04	44.50	44.50	44.50	44.50	10,114
2019-09-03	44.50	44.50	44.50	44.50	1,944
2019-09-02	44.50	44.50	44.50	44.50	1,144
2019-08-30	44.50	44.50	44.50	44.50	18,626
2019-08-29	44.50	44.50	44.50	44.50	0
2019-08-28	43.50	44.50	43.50	44.50	131,916
2019-08-27	43.50	43.50	43.50	43.50	53,968
2019-08-23	43.50	43.50	43.50	43.50	5,000
2019-08-22	43.50	43.50	43.50	43.50	11,500
2019-08-21	43.50	43.50	43.50	43.50	21,000
2019-08-20	43.00	43.50	43.00	43.50	84,500
2019-08-19	44.00	44.00	43.00	43.00	294,233
2019-08-16	44.00	44.00	44.00	44.00	5,000
2019-08-15	44.00	44.00	43.00	44.00	23,100
2019-08-14	44.00	44.00	44.00	44.00	35,336
2019-08-13	44.00	44.00	44.00	44.00	0
2019-08-12	44.00	44.00	44.00	44.00	12,943
2019-08-09	44.00	44.00	44.00	44.00	42,416
2019-08-08	43.50	43.50	43.50	43.50	35,648
2019-08-07	43.50	43.50	43.50	43.50	23,000
2019-08-06	43.50	43.50	43.50	43.50	36,444
2019-08-05	44.00	44.50	44.00	44.00	254,347
2019-08-02	45.50	45.50	45.50	45.50	50,000
2019-08-01	46.00	46.00	45.50	45.50	427,596
2019-07-31	45.50	46.50	44.25	46.50	324,713
2019-07-30	48.00	48.00	46.50	46.50	91,031
2019-07-29	44.00	44.00	44.00	44.00	127,884
2019-07-26	44.00	44.00	44.00	44.00	0
2019-07-25	44.00	44.00	44.00	44.00	42,796
2019-07-24	43.50	44.00	43.50	44.00	18,368
2019-07-23	41.50	43.25	41.50	43.25	104,499
2019-07-22	42.25	42.25	42.25	42.25	51
2019-07-19	42.25	42.25	42.25	42.25	5,868
2019-07-18	42.25	42.25	42.25	42.25	147,825
2019-07-17	42.25	42.25	42.25	42.25	11,000
2019-07-16	42.25	42.25	42.25	42.25	105,885
2019-07-15	40.50	42.25	40.50	42.25	139,019
2019-07-12	40.50	40.50	40.50	40.50	0
2019-07-11	40.50	40.50	40.00	40.50	1,014,333
2019-07-10	41.00	41.00	41.00	41.00	414,519
2019-07-09	41.00	41.00	41.00	41.00	261,072
2019-07-08	39.50	41.00	39.50	41.00	708,057
2019-07-05	39.50	39.50	39.50	39.50	350,000
2019-07-04	39.50	39.50	39.50	39.50	51,420
2019-07-03	39.50	39.50	39.50	39.50	224,089
2019-07-02	39.50	39.50	39.00	39.50	46,016
2019-07-01	39.50	39.50	39.50	39.50	272,227
2019-06-28	39.50	39.50	39.00	39.50	63,303
2019-06-27	39.50	39.50	39.50	39.50	19,000
2019-06-26	39.50	39.50	39.50	39.50	24,992
2019-06-25	40.50	40.50	39.50	39.50	93,823
2019-06-24	40.50	40.50	40.50	40.50	74,583
2019-06-21	40.00	40.00	40.00	40.00	78,260
2019-06-20	40.50	40.50	40.00	40.00	252,889
2019-06-19	40.00	40.00	40.00	40.00	78,800
2019-06-18	40.50	41.00	40.00	40.00	44,015
2019-06-17	40.00	40.50	40.00	40.50	103,590
2019-06-14	39.00	40.00	39.00	40.00	566,832
2019-06-13	36.50	38.00	36.50	37.00	172,696
2019-06-12	35.70	35.70	35.70	35.70	190,000
2019-06-11	35.50	35.70	35.50	35.70	271,075
2019-06-10	35.00	35.00	35.00	35.00	840
2019-06-07	32.00	35.00	32.00	35.00	276,134
2019-06-06	30.50	31.50	30.50	31.50	1,617,303
2019-06-05	29.00	29.00	29.00	29.00	225,343
2019-06-04	31.00	31.00	31.00	31.00	26
2019-06-03	31.00	31.00	31.00	31.00	0
2019-05-31	31.00	31.00	31.00	31.00	3,250
2019-05-30	31.00	31.00	31.00	31.00	3,686
2019-05-29	31.00	31.00	31.00	31.00	5,000
2019-05-28	31.00	31.00	31.00	31.00	114,747
2019-05-24	31.00	31.00	31.00	31.00	100,000
2019-05-23	31.00	31.00	31.00	31.00	157,600
2019-05-22	30.50	31.00	30.50	31.00	143,333
2019-05-21	30.50	30.50	30.50	30.50	72,740
2019-05-20	30.50	30.50	30.50	30.50	70,000
2019-05-17	30.50	30.50	30.50	30.50	106,425
2019-05-16	30.50	30.50	30.50	30.50	5,157
2019-05-15	30.50	30.50	30.50	30.50	38,740
2019-05-14	30.50	30.50	30.50	30.50	54,938
2019-05-13	30.50	30.50	30.50	30.50	0
2019-05-10	30.50	30.50	30.50	30.50	6,709
2019-05-09	30.50	30.50	30.50	30.50	25,974
2019-05-08	30.50	30.50	30.30	30.50	60,000
2019-05-07	30.00	30.00	30.00	30.00	29,052
2019-05-03	29.80	30.20	29.80	30.00	226,238
2019-05-02	29.80	29.80	29.80	29.80	55,850
2019-05-01	29.80	29.80	29.80	29.80	10,000
2019-04-30	29.80	29.80	29.80	29.80	10,275
2019-04-29	30.60	30.60	29.80	29.80	55,692

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