SPPC.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-10-11	2.40	2.40	2.40	2.40	0
2021-10-08	2.40	2.40	2.40	2.40	0
2021-10-07	2.40	2.40	2.40	2.40	0
2021-10-06	2.40	2.40	2.40	2.40	0
2021-10-05	2.40	2.40	2.40	2.40	0
2021-10-04	2.40	2.40	2.40	2.40	0
2021-10-01	2.40	2.40	2.40	2.40	0
2021-09-30	3.10	2.40	2.40	2.40	64,000
2021-09-29	3.20	3.20	3.10	3.10	0
2021-09-28	3.20	3.20	3.20	3.20	0
2021-09-27	3.20	3.20	3.20	3.20	0
2021-09-24	3.20	3.20	3.20	3.20	60,269
2021-09-23	3.20	3.20	3.20	3.20	0
2021-09-22	3.20	3.20	3.20	3.20	0
2021-09-21	3.25	3.25	3.20	3.20	0
2021-09-20	3.25	3.25	3.25	3.25	500
2021-09-17	3.35	3.35	3.25	3.25	60,000
2021-09-16	3.35	3.35	3.35	3.35	6,563
2021-09-15	3.35	3.35	3.35	3.35	25,000
2021-09-14	3.35	3.35	3.35	3.35	35,000
2021-09-13	3.50	3.50	3.35	3.35	0
2021-09-10	3.50	3.50	3.50	3.50	0
2021-09-09	3.50	3.50	3.50	3.50	0
2021-09-08	3.50	3.50	3.50	3.50	0
2021-09-07	3.50	3.50	3.50	3.50	20,000
2021-09-06	3.50	3.50	3.50	3.50	0
2021-09-03	3.50	3.50	3.50	3.50	0
2021-09-02	3.50	3.50	3.50	3.50	0
2021-09-01	3.50	3.50	3.50	3.50	0
2021-08-31	3.50	3.50	3.50	3.50	0
2021-08-30	3.50	3.50	3.50	3.50	0
2021-08-27	3.50	3.50	3.50	3.50	0
2021-08-26	3.50	3.50	3.50	3.50	0
2021-08-25	3.50	3.50	3.50	3.50	0
2021-08-24	3.50	3.50	3.50	3.50	0
2021-08-23	3.50	3.50	3.50	3.50	0
2021-08-20	3.50	3.50	3.50	3.50	0
2021-08-19	3.50	3.50	3.50	3.50	0
2021-08-18	3.50	3.50	3.50	3.50	0
2021-08-17	3.50	3.50	3.50	3.50	0
2021-08-16	3.50	3.50	3.50	3.50	0
2021-08-13	3.50	3.50	3.50	3.50	0
2021-08-12	3.50	3.50	3.50	3.50	0
2021-08-11	3.50	3.50	3.00	3.50	0
2021-08-10	3.50	3.50	3.50	3.50	0
2021-08-09	3.50	3.50	3.50	3.50	5,000
2021-08-06	3.90	3.90	3.50	3.50	112,200
2021-08-05	3.90	3.90	3.90	3.90	0
2021-08-04	3.90	3.90	3.90	3.90	0
2021-08-03	3.90	3.90	3.90	3.90	5,000
2021-08-02	3.90	3.90	3.90	3.90	0
2021-07-30	3.90	3.90	3.90	3.90	0
2021-07-29	3.90	3.90	3.90	3.90	0
2021-07-28	3.90	3.90	3.90	3.90	0
2021-07-27	3.90	3.90	3.90	3.90	0
2021-07-26	3.90	3.90	3.90	3.90	0
2021-07-23	3.90	3.90	3.90	3.90	0
2021-07-22	3.90	3.90	3.90	3.90	0
2021-07-21	3.90	3.90	3.90	3.90	0
2021-07-20	3.90	3.90	3.90	3.90	0
2021-07-19	3.90	3.90	3.90	3.90	0
2021-07-16	3.90	3.90	3.90	3.90	0
2021-07-15	3.90	3.90	3.90	3.90	0
2021-07-14	3.90	3.90	3.90	3.90	30,000
2021-07-13	3.90	3.90	3.90	3.90	0
2021-07-12	3.90	3.90	3.90	3.90	0
2021-07-09	3.90	3.90	3.90	3.90	0
2021-07-08	3.90	3.90	3.90	3.90	0
2021-07-07	3.90	3.90	3.90	3.90	0
2021-07-06	3.90	3.90	3.90	3.90	0
2021-07-05	3.90	3.90	3.90	3.90	0
2021-07-02	3.90	3.90	3.90	3.90	0
2021-07-01	3.90	3.90	3.90	3.90	0
2021-06-30	3.90	3.90	3.90	3.90	0
2021-06-29	3.90	3.90	3.90	3.90	0
2021-06-28	3.90	3.90	3.90	3.90	0
2021-06-25	3.90	3.90	3.90	3.90	0
2021-06-24	3.90	3.90	3.90	3.90	89,265
2021-06-23	3.90	3.90	3.90	3.90	0
2021-06-22	3.90	3.90	3.90	3.90	0
2021-06-21	3.90	3.90	3.90	3.90	0
2021-06-18	3.90	3.90	3.90	3.90	0
2021-06-17	3.90	3.90	3.90	3.90	0
2021-06-16	3.85	3.90	3.85	3.90	0
2021-06-15	3.75	3.85	3.75	3.85	25,000
2021-06-14	3.75	3.75	3.75	3.75	0
2021-06-11	3.75	3.75	3.75	3.75	0
2021-06-10	3.75	3.75	3.75	3.75	0
2021-06-09	3.75	3.75	3.75	3.75	0
2021-06-08	3.75	3.75	3.75	3.75	0
2021-06-07	3.75	3.75	3.75	3.75	0
2021-06-04	3.75	3.75	3.75	3.75	0
2021-06-03	3.75	3.75	3.75	3.75	0
2021-06-02	3.75	3.75	3.50	3.75	0
2021-06-01	3.75	3.75	3.75	3.75	0
2021-05-28	3.75	3.75	3.75	3.75	0
2021-05-27	3.75	3.75	3.75	3.75	0
2021-05-26	3.75	3.50	3.50	3.75	3,244
2021-05-25	3.75	3.75	3.75	3.75	0
2021-05-24	3.75	3.75	3.75	3.75	0
2021-05-21	3.75	3.75	3.75	3.75	0
2021-05-20	3.75	3.75	3.75	3.75	0
2021-05-19	3.75	3.75	3.75	3.75	10,000
2021-05-18	3.75	3.75	3.75	3.75	20,000
2021-05-17	3.75	3.75	3.75	3.75	0
2021-05-14	3.75	3.75	3.75	3.75	0
2021-05-13	3.75	3.75	3.75	3.75	0
2021-05-12	3.75	3.75	3.75	3.75	0
2021-05-11	3.75	3.75	3.75	3.75	0
2021-05-10	3.75	3.75	3.75	3.75	0
2021-05-07	3.75	3.75	3.75	3.75	310,000
2021-05-06	3.50	3.75	3.50	3.75	50,000
2021-05-05	3.50	3.50	3.50	3.50	150,000
2021-05-04	3.50	3.50	3.50	3.50	0
2021-04-30	3.50	3.50	3.50	3.50	3,000
2021-04-29	3.50	3.50	3.50	3.50	8,348
2021-04-28	3.50	3.50	3.50	3.50	0
2021-04-27	3.50	3.50	3.50	3.50	10,000
2021-04-26	3.50	3.50	3.50	3.50	0
2021-04-23	3.50	3.50	3.50	3.50	0
2021-04-22	3.50	3.50	3.50	3.50	0
2021-04-21	3.50	3.50	3.50	3.50	0
2021-04-20	3.50	3.50	3.50	3.50	0
2021-04-19	3.50	3.50	3.50	3.50	0
2021-04-16	3.50	3.50	3.50	3.50	0
2021-04-15	3.50	3.50	3.50	3.50	0
2021-04-14	3.50	3.50	3.50	3.50	0
2021-04-13	3.50	3.50	3.50	3.50	0
2021-04-12	3.50	3.50	3.50	3.50	0
2021-04-09	3.50	3.50	3.50	3.50	0
2021-04-08	3.50	3.50	3.50	3.50	0
2021-04-07	3.50	3.50	3.50	3.50	0
2021-04-06	3.50	3.50	3.50	3.50	0
2021-04-01	3.50	3.50	3.50	3.50	0
2021-03-31	3.50	3.50	3.50	3.50	20,000
2021-03-30	3.50	3.50	3.50	3.50	0
2021-03-29	3.50	3.50	3.50	3.50	5,000
2021-03-26	3.50	3.50	3.50	3.50	0
2021-03-25	3.50	3.50	3.50	3.50	7,500
2021-03-24	3.50	3.50	3.50	3.50	0
2021-03-23	3.50	3.50	3.50	3.50	375,150
2021-03-22	3.50	3.50	3.50	3.50	0
2021-03-19	3.50	3.50	3.50	3.50	0
2021-03-18	3.50	3.50	3.50	3.50	0
2021-03-17	3.50	3.50	3.50	3.50	0
2021-03-16	3.50	3.50	3.50	3.50	0
2021-03-15	3.50	3.50	3.50	3.50	0
2021-03-12	3.25	3.50	3.25	3.50	90,000
2021-03-11	3.25	3.25	3.25	3.25	185,000
2021-03-10	3.25	3.25	3.25	3.25	0
2021-03-09	3.25	3.25	3.25	3.25	3,823
2021-03-08	3.50	3.50	3.25	3.25	173,750
2021-03-05	3.50	3.50	3.50	3.50	0
2021-03-04	3.50	3.50	3.50	3.50	0
2021-03-03	3.50	3.50	3.50	3.50	106,500
2021-03-02	3.50	3.50	3.50	3.50	0
2021-03-01	3.50	3.50	3.50	3.50	50,000
2021-02-26	3.75	3.74	3.74	3.50	88,253
2021-02-25	3.75	3.75	3.75	3.75	0
2021-02-24	3.75	3.75	3.75	3.75	0
2021-02-23	4.00	4.00	3.75	3.75	249,732
2021-02-22	4.00	4.00	4.00	4.00	0
2021-02-19	4.00	4.00	4.00	4.00	355,626
2021-02-18	4.00	4.00	4.00	4.00	0
2021-02-17	4.00	4.00	4.00	4.00	64,429
2021-02-16	4.00	4.00	4.00	4.00	33,388
2021-02-15	4.00	4.00	4.00	4.00	153,630
2021-02-12	4.00	4.00	4.00	4.00	2,250
2021-02-11	4.00	4.00	4.00	4.00	18,000
2021-02-10	4.00	4.00	4.00	4.00	0
2021-02-09	4.00	4.00	4.00	4.00	0
2021-02-08	4.00	4.00	4.00	4.00	0
2021-02-05	4.00	4.00	4.00	4.00	0
2021-02-04	3.75	4.00	3.75	4.00	70,000
2021-02-03	3.50	3.50	3.50	3.50	0
2021-02-02	3.50	3.50	3.50	3.50	50,000
2021-02-01	3.50	3.50	3.50	3.50	0
2021-01-29	3.50	3.50	3.50	3.50	0
2021-01-28	3.50	3.50	3.50	3.50	0
2021-01-27	3.50	3.50	3.50	3.50	99,254
2021-01-26	3.50	3.50	3.50	3.50	0
2021-01-25	3.00	3.50	3.00	3.50	25,000
2021-01-22	3.00	3.00	3.00	3.00	0
2021-01-21	2.65	2.65	2.65	2.65	0
2021-01-20	2.65	2.65	2.65	2.65	0
2021-01-19	2.65	2.65	2.65	2.65	0
2021-01-18	2.65	2.65	2.65	2.65	0
2021-01-15	2.65	2.65	2.65	2.65	0
2021-01-14	2.65	2.65	2.65	2.65	200,000
2021-01-13	2.65	2.65	2.65	2.65	0
2021-01-12	2.65	2.65	2.65	2.65	0
2021-01-11	2.65	2.65	2.65	2.65	0
2021-01-08	2.65	2.65	2.65	2.65	0
2021-01-07	2.65	2.65	2.65	2.65	365,000
2021-01-06	2.65	2.65	2.65	2.65	0
2021-01-05	2.60	2.60	2.60	2.60	0
2021-01-04	2.60	2.60	2.60	2.60	0
2020-12-31	2.25	2.60	2.25	2.60	160,000
2020-12-30	3.00	3.00	2.25	2.25	252,500
2020-12-29	3.00	3.00	3.00	3.00	0
2020-12-24	3.00	3.00	3.00	3.00	0
2020-12-23	3.00	3.00	3.00	3.00	0
2020-12-22	3.00	3.00	3.00	3.00	0
2020-12-21	3.00	3.00	3.00	3.00	0
2020-12-18	3.00	3.00	3.00	3.00	0
2020-12-17	3.00	3.00	3.00	3.00	0
2020-12-16	3.00	3.00	3.00	3.00	0
2020-12-15	3.00	3.00	3.00	3.00	0
2020-12-14	3.00	3.00	3.00	3.00	0
2020-12-11	3.00	3.00	3.00	3.00	0
2020-12-10	3.00	3.00	3.00	3.00	0
2020-12-09	3.00	3.00	3.00	3.00	0
2020-12-08	3.00	3.00	3.00	3.00	5,000
2020-12-07	3.00	3.00	3.00	3.00	0
2020-12-04	3.00	3.00	3.00	3.00	0
2020-12-03	3.00	3.00	3.00	3.00	0
2020-12-02	3.00	3.00	3.00	3.00	0
2020-12-01	3.00	3.00	3.00	3.00	0
2020-11-30	3.00	3.00	3.00	3.00	0
2020-11-27	3.00	3.00	3.00	3.00	0
2020-11-26	3.00	3.00	3.00	3.00	0
2020-11-25	3.00	3.00	3.00	3.00	0
2020-11-24	3.00	3.00	3.00	3.00	0
2020-11-23	3.00	3.00	3.00	3.00	0
2020-11-20	3.00	3.00	3.00	3.00	200,000
2020-11-19	3.00	3.00	3.00	3.00	1,236,200
2020-11-18	3.00	3.00	3.00	3.00	0
2020-11-17	3.00	3.00	3.00	3.00	0
2020-11-16	3.00	3.00	3.00	3.00	0
2020-11-13	3.00	3.00	2.50	3.00	0
2020-11-12	3.00	3.00	3.00	3.00	0
2020-11-11	3.00	3.00	3.00	3.00	0
2020-11-10	3.00	3.00	3.00	3.00	0
2020-11-09	3.00	3.00	3.00	3.00	0
2020-11-06	3.00	3.00	3.00	3.00	0
2020-11-05	3.00	3.00	3.00	3.00	0
2020-11-04	3.00	3.00	3.00	3.00	0
2020-11-03	3.00	3.00	3.00	3.00	0
2020-11-02	3.00	3.00	3.00	3.00	0
2020-10-30	3.00	3.00	3.00	3.00	0
2020-10-29	3.00	3.00	3.00	3.00	0
2020-10-28	3.00	3.00	3.00	3.00	0
2020-10-27	3.00	3.00	3.00	3.00	0
2020-10-26	3.00	3.00	3.00	3.00	0
2020-10-23	2.75	3.00	2.75	3.00	590,000
2020-10-22	2.75	2.75	2.75	2.75	85,000
2020-10-21	3.50	3.50	2.75	2.75	160,000
2020-10-20	3.50	3.50	3.50	3.50	0
2020-10-16	3.50	3.50	3.50	3.50	2,000
2020-10-15	3.60	3.60	3.50	3.50	0
2020-10-14	3.60	3.60	3.60	3.60	0
2020-10-13	3.60	3.60	3.60	3.60	300,000
2020-10-12	3.60	3.60	3.60	3.60	200,000
2020-10-09	3.60	3.60	3.60	3.60	375,000
2020-10-08	3.60	3.60	3.60	3.60	0
2020-10-07	3.60	3.60	3.60	3.60	0
2020-10-06	3.60	3.60	3.60	3.60	0
2020-10-05	3.60	3.60	3.60	3.60	0
2020-10-02	3.60	3.60	3.60	3.60	50,000
2020-10-01	3.60	3.60	3.60	3.60	0
2020-09-30	3.60	3.60	3.60	3.60	0
2020-09-29	3.60	3.60	3.60	3.60	350,000
2020-09-28	3.60	3.60	3.60	3.60	0
2020-09-25	3.60	3.60	3.60	3.60	0
2020-09-24	3.60	3.60	3.60	3.60	0
2020-09-23	4.00	4.00	3.00	3.60	0
2020-09-22	3.60	3.60	3.60	3.60	0
2020-09-21	3.60	3.60	3.60	3.60	0
2020-09-18	3.60	3.60	3.60	3.60	0
2020-09-17	3.60	3.60	3.60	3.60	0
2020-09-16	3.60	3.60	3.60	3.60	0
2020-09-15	3.60	3.60	3.60	3.60	0
2020-09-14	3.60	3.60	3.60	3.60	250,000
2020-09-11	3.50	3.50	3.50	3.50	446,000
2020-09-10	3.50	3.50	3.50	3.50	15,000
2020-09-09	3.50	3.50	3.50	3.50	0
2020-09-08	3.00	3.50	3.00	3.50	150,000
2020-09-07	3.00	3.00	2.00	3.00	685
2020-09-04	3.00	3.00	3.00	3.00	0
2020-09-03	3.00	3.00	3.00	3.00	0
2020-09-02	3.00	3.00	3.00	3.00	0
2020-09-01	3.00	3.00	3.00	3.00	0
2020-08-28	3.00	3.00	3.00	3.00	0
2020-08-27	3.00	3.00	3.00	3.00	0
2020-08-26	3.00	3.00	3.00	3.00	0
2020-08-25	3.00	3.00	3.00	3.00	0
2020-08-24	3.00	3.00	3.00	3.00	0
2020-08-21	3.00	3.00	3.00	3.00	9,600
2020-08-20	3.00	3.00	3.00	3.00	0
2020-08-19	3.00	3.00	3.00	3.00	0
2020-08-18	3.00	3.00	3.00	3.00	0
2020-08-17	3.00	3.00	3.00	3.00	0
2020-08-14	3.00	3.00	3.00	3.00	0
2020-08-13	3.00	3.00	3.00	3.00	0
2020-08-12	3.00	3.00	3.00	3.00	0
2020-08-11	3.00	3.00	3.00	3.00	0
2020-08-10	3.00	3.00	3.00	3.00	0
2020-08-07	3.00	3.00	3.00	3.00	0
2020-08-06	3.00	3.00	3.00	3.00	0
2020-08-05	3.00	3.00	3.00	3.00	0
2020-08-04	3.00	3.00	3.00	3.00	0
2020-08-03	3.00	3.00	3.00	3.00	0
2020-07-31	3.00	3.00	3.00	3.00	17,500
2020-07-30	3.00	3.00	2.00	3.00	0
2020-07-29	3.00	3.00	3.00	3.00	0
2020-07-28	3.00	3.00	3.00	3.00	0
2020-07-27	3.00	3.00	3.00	3.00	0
2020-07-24	3.00	3.00	3.00	3.00	0
2020-07-23	3.00	3.00	3.00	3.00	0
2020-07-22	3.00	3.00	3.00	3.00	0
2020-07-21	3.00	3.00	3.00	3.00	0
2020-07-20	3.00	3.00	3.00	3.00	0
2020-07-17	3.00	3.00	3.00	3.00	0
2020-07-16	3.00	3.00	3.00	3.00	0
2020-07-15	3.00	3.00	3.00	3.00	0
2020-07-14	3.00	3.00	3.00	3.00	0
2020-07-13	3.00	3.00	3.00	3.00	0
2020-07-10	3.00	3.00	3.00	3.00	0
2020-07-09	3.00	3.00	3.00	3.00	0
2020-07-08	3.00	3.00	3.00	3.00	0
2020-07-07	3.00	3.00	3.00	3.00	0
2020-07-06	3.00	3.00	3.00	3.00	0
2020-07-03	3.00	3.00	3.00	3.00	0
2020-07-02	3.00	3.00	3.00	3.00	10,000
2020-07-01	3.00	3.00	3.00	3.00	0
2020-06-30	3.00	3.00	3.00	3.00	0
2020-06-29	3.00	3.00	3.00	3.00	0
2020-06-26	3.25	3.25	3.00	3.25	25,000
2020-06-25	3.25	3.25	3.25	3.25	0
2020-06-24	3.00	3.25	2.50	3.25	0
2020-06-23	3.25	3.25	3.25	3.25	0
2020-06-22	3.25	3.25	3.25	3.25	0
2020-06-19	3.25	3.25	3.25	3.25	0
2020-06-18	3.25	3.25	3.25	3.25	0
2020-06-17	3.25	3.25	3.25	3.25	0
2020-06-16	3.25	3.25	3.25	3.25	0
2020-06-15	3.25	3.25	3.25	3.25	0
2020-06-12	3.25	3.25	3.25	3.25	0
2020-06-11	3.25	3.25	3.25	3.25	0
2020-06-10	3.25	3.25	3.25	3.25	25,000
2020-06-09	3.25	3.25	3.25	3.25	0
2020-06-08	3.25	3.25	3.25	3.25	0
2020-06-05	3.25	3.25	3.25	3.25	0
2020-06-04	3.25	3.25	3.25	3.25	0
2020-06-03	3.25	3.25	3.25	3.25	430
2020-06-02	3.25	3.25	3.25	3.25	0
2020-06-01	3.25	3.25	3.25	3.25	5,000
2020-05-29	3.25	3.25	3.25	3.25	0
2020-05-28	3.25	3.25	3.25	3.25	5,000
2020-05-27	3.25	3.25	3.25	3.25	0
2020-05-26	3.25	3.25	3.25	3.25	7,500
2020-05-22	3.10	3.25	2.50	3.25	12,500
2020-05-21	3.25	3.25	3.25	3.25	10,000
2020-05-20	3.25	3.25	3.25	3.25	0
2020-05-19	3.25	3.25	3.25	3.25	0
2020-05-18	3.25	3.25	3.25	3.25	0
2020-05-15	3.25	3.25	3.25	3.25	0
2020-05-14	3.25	3.25	3.25	3.25	0
2020-05-13	3.25	3.25	3.25	3.25	0
2020-05-12	3.25	3.25	3.25	3.25	0
2020-05-11	3.25	3.25	3.25	3.25	0
2020-05-07	3.25	3.25	3.25	3.25	0
2020-05-06	3.25	3.25	3.25	3.25	0
2020-05-05	3.25	3.25	3.25	3.25	0
2020-05-04	3.25	3.25	3.25	3.25	0
2020-05-01	3.25	3.25	3.25	3.25	0
2020-04-30	3.25	3.25	3.25	3.25	0
2020-04-29	3.25	3.25	3.25	3.25	0
2020-04-28	3.25	3.25	3.25	3.25	0
2020-04-27	3.25	3.25	3.25	3.25	0
2020-04-24	3.25	3.25	3.25	3.25	0
2020-04-23	3.25	3.25	3.25	3.25	0
2020-04-22	3.25	3.25	3.25	3.25	0
2020-04-21	3.25	3.25	3.25	3.25	0
2020-04-20	3.25	3.25	3.25	3.25	0
2020-04-17	3.25	3.25	3.25	3.25	0
2020-04-16	3.25	3.25	3.25	3.25	0
2020-04-15	3.25	3.25	3.25	3.25	0
2020-04-14	3.25	3.25	3.25	3.25	0
2020-04-09	3.25	3.25	3.25	3.25	0
2020-04-08	3.25	3.25	3.25	3.25	0
2020-04-07	3.25	3.25	3.25	3.25	0
2020-04-06	3.25	3.25	3.25	3.25	0
2020-04-03	3.60	3.60	2.80	3.40	0
2020-04-03	3.60	3.60	2.80	3.25	5,000
2020-04-02	3.90	3.40	3.40	3.40	140,000
2020-04-02	3.90	4.00	3.00	4.00	140,000
2020-04-01	4.00	4.00	4.00	4.00	0
2020-04-01	4.00	4.00	4.00	4.00	0
2020-03-31	4.00	4.00	4.00	4.00	0
2020-03-30	4.00	4.00	4.00	4.00	0
2020-03-27	4.00	4.00	4.00	4.00	0
2020-03-26	4.00	4.00	4.00	4.00	0
2020-03-25	4.00	4.00	4.00	4.00	0
2020-03-24	4.00	4.00	4.00	4.00	0
2020-03-23	4.00	4.00	4.00	4.00	0
2020-03-20	4.00	4.00	4.00	4.00	0
2020-03-19	4.00	4.00	4.00	4.00	0
2020-03-18	4.00	4.00	4.00	4.00	0
2020-03-17	4.00	4.00	4.00	4.00	0
2020-03-16	3.90	4.00	3.00	4.00	0
2020-03-13	4.00	4.00	4.00	4.00	0
2020-03-12	4.00	4.00	3.00	4.00	0
2020-03-11	4.00	4.00	4.00	4.00	0
2020-03-10	4.00	4.00	3.00	4.00	0
2020-03-09	4.00	4.00	4.00	4.25	0
2020-03-06	4.25	4.25	4.25	4.25	0
2020-03-05	4.25	4.25	4.25	4.25	0
2020-03-04	4.25	4.25	4.25	4.25	0
2020-03-03	4.25	4.25	4.25	4.25	0
2020-03-02	4.25	4.25	3.50	4.25	0
2020-02-28	4.25	4.25	4.25	4.25	0
2020-02-27	4.25	4.25	4.25	4.25	0
2020-02-26	4.25	4.25	4.25	4.25	0
2020-02-25	4.25	4.25	3.50	4.25	0
2020-02-24	4.25	4.25	4.25	4.25	0
2020-02-21	4.25	4.25	4.25	4.25	0
2020-02-20	4.25	4.25	4.25	4.25	0
2020-02-19	4.25	4.25	4.25	4.25	0
2020-02-18	3.75	4.25	3.75	4.25	100,000
2020-02-17	3.75	3.75	3.75	3.75	0
2020-02-14	3.75	3.75	3.75	3.75	0
2020-02-13	3.75	3.75	3.75	3.75	0
2020-02-12	4.25	4.25	3.75	3.75	65,000
2020-02-11	4.50	4.50	4.00	4.25	5,000
2020-02-10	4.50	4.50	4.00	4.50	0
2020-02-07	4.50	4.50	4.00	4.50	0
2020-02-06	4.50	4.50	4.00	4.50	50,000
2020-02-05	4.50	4.50	4.00	4.50	10,000
2020-02-04	4.50	4.50	4.00	4.50	0
2020-02-03	4.50	4.50	4.00	4.50	20,000
2020-01-31	4.75	4.75	4.50	4.75	0
2020-01-30	5.25	5.25	4.75	4.75	0
2020-01-29	5.25	5.25	5.25	5.25	30,000
2020-01-28	5.25	5.25	4.50	5.25	0
2020-01-27	5.25	5.25	5.25	5.25	0
2020-01-24	5.25	5.25	5.25	5.25	0
2020-01-23	5.25	5.25	4.50	5.25	0
2020-01-22	5.25	5.25	5.25	5.25	0
2020-01-21	5.25	5.25	5.25	5.25	0
2020-01-20	5.25	5.25	4.50	5.25	0
2020-01-17	5.25	5.25	5.25	5.25	0
2020-01-16	5.25	5.25	5.25	5.25	0
2020-01-15	5.25	5.25	5.25	5.25	0
2020-01-14	5.25	5.25	5.25	5.25	0
2020-01-13	5.25	5.25	4.50	5.25	0
2020-01-10	5.25	5.25	5.25	5.25	0
2020-01-09	5.25	5.25	5.25	5.25	0
2020-01-08	5.25	5.25	5.25	5.25	0
2020-01-07	5.25	5.25	4.50	5.25	65,500
2020-01-06	5.25	5.25	5.25	5.25	0
2020-01-03	5.25	5.25	4.50	5.25	0
2020-01-02	5.25	5.25	5.25	5.25	0
2019-12-31	5.25	5.25	5.25	5.25	0
2019-12-30	5.25	5.25	5.25	5.25	0
2019-12-27	5.25	5.25	4.50	5.25	0
2019-12-24	5.25	5.25	4.50	5.25	0
2019-12-23	5.25	5.25	4.50	5.25	0
2019-12-20	5.25	5.25	4.50	5.25	0
2019-12-19	5.25	5.25	4.50	5.25	0
2019-12-18	5.25	5.25	4.50	5.25	0
2019-12-17	5.25	5.25	5.25	5.25	0
2019-12-16	5.25	5.25	5.25	5.25	0
2019-12-13	5.25	5.25	4.50	5.25	0
2019-12-12	5.25	5.25	4.50	5.25	105,390
2019-12-11	5.25	5.25	5.25	5.25	0
2019-12-10	5.25	5.25	5.25	5.25	40,000
2019-12-09	5.25	5.25	4.50	5.25	0
2019-12-06	5.25	5.25	5.25	5.25	0
2019-12-05	5.25	5.25	5.25	5.25	0
2019-12-04	5.25	5.25	5.25	5.25	0
2019-12-03	5.25	5.25	4.50	5.25	0
2019-12-02	5.25	5.25	5.25	5.25	0
2019-11-29	5.25	5.25	5.25	5.25	0
2019-11-28	5.25	5.25	4.50	5.25	0
2019-11-27	5.25	5.25	4.50	5.25	0
2019-11-26	5.25	5.25	5.25	5.25	0
2019-11-25	5.25	5.25	5.25	5.25	0
2019-11-22	5.25	5.25	5.25	5.25	0
2019-11-21	5.25	5.25	5.25	5.25	0
2019-11-20	5.25	5.25	4.50	5.25	0
2019-11-19	5.25	5.25	4.50	5.25	0
2019-11-18	5.25	5.25	4.50	5.25	0
2019-11-15	5.25	5.25	5.25	5.25	0
2019-11-14	5.40	5.40	5.25	5.25	0
2019-11-13	5.40	5.40	5.40	5.40	0
2019-11-12	5.90	5.90	5.50	5.50	19,381
2019-11-11	5.90	5.90	5.90	5.90	0
2019-11-08	5.90	5.90	5.00	5.90	0
2019-11-07	5.90	5.90	5.90	5.90	0
2019-11-06	5.90	5.90	5.90	5.90	0
2019-11-05	5.90	6.25	5.00	5.90	0
2019-11-04	5.90	5.90	5.90	5.90	0
2019-11-01	5.90	5.90	5.00	5.90	0
2019-10-31	6.00	6.00	5.90	5.90	0
2019-10-30	6.00	6.00	6.00	6.00	0
2019-10-29	6.00	6.00	6.00	6.00	0
2019-10-28	6.00	6.00	6.00	6.00	0
2019-10-25	6.00	6.00	5.00	6.00	0
2019-10-24	6.00	6.00	6.00	6.00	0
2019-10-23	6.00	6.00	6.00	6.00	0
2019-10-22	6.00	6.00	6.00	6.00	0
2019-10-21	6.00	6.00	6.00	6.00	0
2019-10-18	6.00	6.00	6.00	6.00	0
2019-10-17	6.00	6.00	5.00	6.00	855,000
2019-10-16	6.50	6.50	6.00	6.00	5,000
2019-10-15	6.50	6.50	6.50	6.50	0
2019-10-14	6.50	6.50	6.50	6.50	0
2019-10-11	6.50	6.50	6.00	6.50	0
2019-10-10	6.50	6.50	6.50	6.50	0
2019-10-09	6.50	6.50	6.00	6.50	0
2019-10-08	6.50	6.50	6.50	6.50	0
2019-10-07	6.50	6.50	6.00	6.50	0
2019-10-04	6.50	6.50	6.50	6.50	0
2019-10-03	6.50	6.50	6.50	6.50	0
2019-10-02	6.50	6.50	6.50	6.50	0
2019-10-01	6.50	6.50	6.50	6.50	0
2019-09-30	6.50	6.50	6.00	6.50	0
2019-09-27	6.50	6.50	6.00	6.50	0
2019-09-26	6.50	6.50	6.00	6.50	0
2019-09-25	6.50	6.50	6.50	6.50	0
2019-09-24	6.50	6.50	6.00	6.50	0
2019-09-23	6.50	6.50	6.50	6.50	0
2019-09-20	6.50	6.50	6.50	6.50	0
2019-09-19	6.50	6.50	6.50	6.50	0
2019-09-18	6.50	6.50	6.50	6.50	0
2019-09-17	6.50	6.50	6.50	6.50	0
2019-09-16	6.50	6.50	6.00	6.50	0
2019-09-13	6.50	6.50	6.00	6.50	0
2019-09-12	6.50	6.50	6.50	6.50	0
2019-09-11	6.50	6.50	6.50	6.50	0
2019-09-10	6.50	6.50	6.50	6.50	0
2019-09-09	6.50	6.50	6.50	6.50	0
2019-09-06	6.50	6.50	6.50	6.50	0
2019-09-05	6.50	6.50	6.50	6.50	0
2019-09-04	6.50	6.50	6.00	6.50	0
2019-09-03	6.50	6.50	6.50	6.50	0
2019-09-02	6.50	6.50	6.00	6.50	0
2019-08-30	6.50	6.50	6.00	6.50	0
2019-08-29	6.50	6.50	6.00	6.50	0
2019-08-28	6.63	6.63	6.00	6.50	0
2019-08-27	6.63	6.63	6.00	6.63	0
2019-08-23	6.63	6.63	6.00	6.63	0
2019-08-22	6.63	6.63	6.00	6.63	0
2019-08-21	6.63	6.63	6.00	6.63	0
2019-08-20	6.63	6.63	6.00	6.63	0
2019-08-19	6.63	6.63	6.00	6.63	0
2019-08-16	6.63	6.63	6.63	6.63	0
2019-08-15	6.63	6.63	6.63	6.63	0
2019-08-14	6.70	6.70	6.63	6.63	0
2019-08-13	6.70	6.70	6.70	6.70	0
2019-08-12	6.70	6.70	6.70	6.70	0
2019-08-09	6.70	6.70	6.70	6.70	20,000
2019-08-08	6.70	6.70	6.70	6.70	0
2019-08-07	6.70	6.70	6.70	6.70	0
2019-08-06	6.70	6.70	6.70	6.70	0
2019-08-05	6.70	6.70	6.70	6.70	0
2019-08-02	6.70	6.70	6.70	6.70	0
2019-08-01	6.70	6.70	6.00	6.70	0
2019-07-31	6.70	6.70	6.00	6.70	0
2019-07-30	6.70	6.70	6.70	6.70	0
2019-07-29	6.70	6.70	6.70	6.70	0
2019-07-26	6.70	6.70	6.70	6.70	0
2019-07-25	6.70	6.70	6.70	6.70	0
2019-07-24	6.75	6.75	6.00	6.70	0
2019-07-23	6.75	6.75	6.00	6.75	0
2019-07-22	6.75	6.75	6.00	6.75	0
2019-07-19	6.75	6.75	6.00	6.75	40,000
2019-07-18	6.75	6.75	6.00	6.75	0
2019-07-17	6.75	6.75	6.00	6.75	0
2019-07-16	6.75	6.75	6.75	6.75	65,000
2019-07-15	6.75	6.75	6.00	6.75	50,000
2019-07-12	6.75	6.75	6.75	6.75	0
2019-07-11	6.75	6.75	6.75	6.75	0
2019-07-10	6.75	6.75	6.00	6.75	0
2019-07-09	6.75	6.75	6.75	6.75	0
2019-07-08	6.75	6.75	6.75	6.75	0
2019-07-05	6.75	6.75	6.75	6.75	0
2019-07-04	6.75	6.75	6.75	6.75	0
2019-07-03	6.75	6.75	6.75	6.75	0
2019-07-02	6.75	6.75	6.75	6.75	0
2019-06-28	6.75	6.75	6.75	6.75	0
2019-06-27	6.75	6.75	6.00	6.75	0
2019-06-26	7.25	7.25	6.75	6.75	10,000
2019-06-25	7.25	7.25	7.25	7.25	0
2019-06-24	7.75	7.75	7.25	7.25	32,871
2019-06-21	7.75	7.75	7.75	7.75	0
2019-06-20	7.75	7.75	7.75	7.75	0
2019-06-19	7.75	7.75	7.75	7.75	0
2019-06-18	7.75	7.75	7.75	7.75	0
2019-06-17	7.75	7.75	7.00	7.75	768
2019-06-14	7.75	7.75	7.00	7.75	20,000
2019-06-13	7.75	7.75	7.00	7.75	0
2019-06-12	7.75	7.75	7.00	7.75	0
2019-06-11	7.75	7.75	7.75	7.75	0
2019-06-10	7.75	7.75	7.00	7.75	0
2019-06-07	7.75	7.75	7.75	7.75	0
2019-06-06	7.75	7.75	7.75	7.75	17,000
2019-06-05	7.75	7.75	7.00	7.75	0
2019-06-04	7.75	7.75	7.00	7.75	0
2019-06-03	7.75	7.75	7.75	7.75	0
2019-05-31	7.75	7.75	7.75	7.75	0
2019-05-30	7.75	7.75	7.75	7.75	0
2019-05-29	7.75	7.75	7.75	7.75	0
2019-05-28	7.75	7.75	7.75	7.75	0
2019-05-24	7.75	7.75	7.75	7.75	1,000
2019-05-23	8.00	8.00	7.75	7.75	50,000
2019-05-22	8.00	8.00	7.25	8.00	0
2019-05-21	8.00	8.00	7.25	8.00	0
2019-05-20	8.00	8.00	7.25	8.00	0
2019-05-17	8.00	8.00	7.25	8.00	0
2019-05-16	8.00	8.00	8.00	8.00	0
2019-05-15	8.00	8.00	8.00	8.00	0
2019-05-14	8.00	8.00	7.25	8.00	0
2019-05-13	8.00	8.00	7.25	8.00	0
2019-05-10	8.00	8.00	7.25	8.00	0
2019-05-09	8.00	8.00	8.00	8.00	0
2019-05-08	8.25	8.25	8.00	8.00	6,500
2019-05-07	8.25	8.25	8.25	8.25	0
2019-05-03	8.25	8.25	7.50	8.25	0
2019-05-02	8.25	8.25	8.25	8.25	0
2019-05-01	8.38	8.38	7.75	8.38	0
2019-04-30	8.38	8.38	7.75	8.38	3,663

Share	Price	Change
Redx Pharma (REDX)	20.00	75.44%
Design Group (IGR)	155.00	27.57%
Cropper (J) (CRPR)	335.00	26.42%
Cleantech Lithium (CTL)	20.50	13.89%
Webis (WEB)	1.30	13.04%

Share	Price	Change
Deltic Energy (DELT)	21.75	-43.51%
Churchill Mining Plc (CHL)	12.50	-39.9%
Petrofac (PFC)	11.79	-19.8%
Cloudcoco (CLCO)	0.625	-16.67%
Essensys (ESYS)	15.50	-15.07%

Share	Price	Volume
Supply@me Cap (SYME)	0.029	406,555,426
Echo Energy (ECHO)	0.0039	74,524,680
Tower Resources (TRP)	0.02	49,000,959
Mosman Oil Gas (MSMN)	0.02	30,288,247
Baron Oil (BOIL)	0.065	25,804,276