STCK.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-11-29	377.00	377.00	377.00	377.00	0
2021-11-26	377.00	377.00	376.00	377.00	14,358,215
2021-11-25	375.50	376.50	375.50	376.00	12,646,029
2021-11-24	376.00	377.00	376.00	377.00	1,289,732
2021-11-23	377.00	377.00	376.00	376.00	12,900,173
2021-11-22	376.50	376.50	376.00	376.00	538,385
2021-11-19	375.50	376.50	375.50	376.00	340,297
2021-11-18	376.00	376.50	375.50	375.50	607,283
2021-11-17	376.00	376.00	375.50	376.00	875,163
2021-11-16	376.00	376.50	375.50	376.00	16,958,990
2021-11-15	373.00	374.00	373.00	374.00	11,160,848
2021-11-12	373.50	374.00	373.50	373.50	2,542,039
2021-11-11	374.00	374.50	374.00	374.50	61,791
2021-11-10	374.00	374.50	374.00	374.50	1,689,199
2021-11-09	374.00	374.50	373.50	374.00	8,620,955
2021-11-08	374.50	374.50	374.50	374.50	1,341,912
2021-11-05	374.50	375.00	374.00	374.00	2,069,454
2021-11-04	374.50	374.50	374.00	374.00	3,524,151
2021-11-03	377.00	377.00	374.00	374.50	573,308
2021-11-02	377.00	377.00	374.00	374.50	481,108
2021-11-01	374.50	375.50	374.50	374.50	514,541
2021-10-29	376.50	376.50	374.00	374.50	9,416,143
2021-10-28	374.00	374.50	374.00	374.50	3,332,441
2021-10-27	374.50	374.50	374.50	374.50	4,787,885
2021-10-26	374.00	374.50	374.00	374.00	1,167,028
2021-10-25	374.00	375.50	374.00	374.00	561,112
2021-10-22	380.00	380.00	374.00	374.00	355,449
2021-10-21	380.00	380.00	374.00	374.00	523,990
2021-10-20	375.00	376.00	374.00	374.00	2,315,299
2021-10-19	375.00	375.00	374.50	375.00	160,997
2021-10-18	374.00	376.50	374.00	375.00	95,548
2021-10-15	374.50	375.00	374.00	374.50	592,473
2021-10-14	376.00	376.00	374.50	374.50	13,933,138
2021-10-13	376.00	376.00	374.50	374.50	6,010,645
2021-10-12	376.00	376.00	374.50	374.50	364,180
2021-10-11	375.00	375.50	374.50	375.00	213,334
2021-10-08	376.00	376.00	374.50	374.50	1,472,922
2021-10-07	376.00	376.50	374.50	374.50	1,035,416
2021-10-06	374.00	375.50	374.00	374.50	609,207
2021-10-05	374.00	374.50	374.00	374.50	1,401,985
2021-10-04	374.50	374.50	374.00	374.00	898,446
2021-10-01	374.50	374.50	374.00	374.50	2,835,705
2021-09-30	375.00	375.00	374.00	374.50	549,557
2021-09-29	374.50	374.50	374.00	374.00	2,741,708
2021-09-28	374.00	374.50	374.00	374.50	2,655,170
2021-09-27	374.50	374.50	374.00	374.00	2,066,970
2021-09-24	374.50	374.50	373.50	374.50	700,558
2021-09-23	374.00	374.50	373.50	374.50	5,769,068
2021-09-22	374.50	374.50	373.50	374.00	7,920,484
2021-09-21	375.00	375.00	373.50	374.50	6,837,428
2021-09-20	388.00	388.00	373.00	373.50	8,397,432
2021-09-17	379.50	381.50	379.50	381.00	1,048,156
2021-09-16	384.50	384.50	379.50	382.00	2,261,432
2021-09-15	386.00	387.00	382.50	383.00	2,919,603
2021-09-14	388.50	389.00	386.00	387.50	2,538,121
2021-09-13	390.50	390.50	386.00	388.00	1,316,087
2021-09-10	394.00	394.00	385.50	388.00	245,293
2021-09-09	392.00	392.00	388.50	390.00	164,725
2021-09-08	392.00	392.00	390.50	392.00	276,880
2021-09-07	395.00	395.00	390.00	391.00	5,901,429
2021-09-06	395.00	395.50	392.00	394.50	86,698
2021-09-03	395.00	397.00	394.00	395.50	335,470
2021-09-02	395.00	395.00	391.50	393.00	2,811,639
2021-09-01	391.00	393.50	391.00	393.50	803,014
2021-08-31	393.00	395.00	388.00	393.00	645,843
2021-08-30	393.50	393.50	393.50	393.50	0
2021-08-27	394.50	397.50	391.00	393.50	306,495
2021-08-26	395.00	395.00	392.00	394.00	781,163
2021-08-25	390.50	399.00	390.50	396.00	244,139
2021-08-24	394.00	398.00	394.00	396.00	250,069
2021-08-23	385.50	396.50	385.50	394.00	3,163,107
2021-08-20	383.00	387.00	383.00	387.00	335,439
2021-08-19	382.50	385.00	382.50	383.50	1,777,278
2021-08-18	382.50	383.50	381.00	382.50	13,220,393
2021-08-17	382.50	383.50	382.00	382.50	7,846,017
2021-08-16	381.50	385.00	381.50	383.00	1,115,548
2021-08-13	381.50	386.00	381.00	383.00	3,147,130
2021-08-12	380.00	387.00	378.00	385.00	27,584,579
2021-08-11	265.00	268.00	264.50	268.00	93,323
2021-08-10	264.50	265.50	262.00	265.50	70,126
2021-08-09	257.50	264.00	257.50	262.50	96,179
2021-08-06	262.00	264.00	260.00	262.00	65,798
2021-08-05	261.00	264.50	260.00	263.00	84,474
2021-08-04	260.50	264.00	258.00	262.00	187,158
2021-08-03	254.50	263.00	254.50	260.00	72,884
2021-08-02	259.00	260.00	253.50	254.50	72,085
2021-07-30	257.50	258.50	254.50	257.00	74,241
2021-07-29	254.50	257.00	253.00	257.00	70,524
2021-07-28	256.00	256.50	253.00	253.00	189,292
2021-07-27	251.00	258.50	248.50	255.50	280,972
2021-07-26	255.00	255.50	249.00	252.00	100,230
2021-07-23	249.00	255.00	246.00	250.50	90,677
2021-07-22	252.00	254.00	249.50	252.00	124,129
2021-07-21	252.00	255.00	252.00	252.00	90,676
2021-07-20	246.50	257.50	246.50	252.00	246,320
2021-07-19	255.50	262.00	240.00	240.00	273,601
2021-07-16	260.00	260.00	255.00	255.50	57,972
2021-07-15	260.00	260.00	255.00	255.00	44,934
2021-07-14	256.00	261.00	256.00	259.50	103,749
2021-07-13	260.50	261.50	256.50	261.00	92,997
2021-07-12	258.00	261.50	253.50	256.50	518,374
2021-07-09	255.50	263.00	255.00	259.00	486,625
2021-07-08	262.50	262.50	254.50	257.00	72,210
2021-07-07	258.50	262.50	256.50	260.00	72,376
2021-07-06	259.50	259.50	257.00	257.50	47,828
2021-07-05	262.50	265.00	260.00	260.00	37,158
2021-07-02	260.50	264.50	260.00	262.50	1,801,784
2021-07-01	261.00	263.00	257.50	260.00	137,718
2021-06-30	265.00	265.00	259.50	261.50	77,081
2021-06-29	266.50	266.50	262.00	264.00	154,720
2021-06-28	267.00	267.00	258.50	263.50	169,723
2021-06-25	263.00	268.50	261.00	265.00	568,656
2021-06-24	272.50	274.50	260.50	260.50	479,141
2021-06-23	265.00	275.00	264.00	274.00	210,968
2021-06-22	261.50	266.50	260.50	265.00	143,244
2021-06-21	261.00	261.50	255.00	261.00	153,150
2021-06-18	261.00	263.50	255.00	256.00	977,195
2021-06-17	263.50	265.00	255.50	260.50	90,802
2021-06-16	267.50	269.00	264.50	265.00	107,318
2021-06-15	269.50	269.50	265.00	268.50	138,917
2021-06-14	271.50	271.50	267.00	267.00	169,796
2021-06-11	272.00	273.50	267.00	267.00	377,014
2021-06-10	280.00	280.00	271.00	271.00	142,207
2021-06-09	287.50	287.50	278.00	279.50	338,687
2021-06-08	284.00	286.00	280.50	283.50	221,552
2021-06-07	279.00	281.00	277.50	281.00	119,501
2021-06-04	272.00	280.50	272.00	279.50	259,788
2021-06-03	272.50	273.50	271.50	271.50	304,660
2021-06-02	274.50	276.00	273.00	273.50	79,521
2021-06-01	276.00	276.00	266.50	274.00	164,601
2021-05-28	267.00	269.00	264.00	268.50	81,708
2021-05-27	280.00	280.00	265.50	266.50	82,136
2021-05-26	272.50	274.50	270.00	272.50	87,210
2021-05-25	275.00	277.00	273.00	274.50	123,002
2021-05-24	277.50	277.50	273.00	273.50	106,877
2021-05-21	274.50	278.50	274.50	277.00	138,973
2021-05-20	272.00	275.50	271.00	275.00	174,900
2021-05-19	281.50	284.50	270.00	272.00	165,999
2021-05-18	280.00	280.00	275.00	277.00	127,286
2021-05-17	280.00	283.00	277.00	278.00	1,657,465
2021-05-14	280.00	284.50	273.50	283.00	821,150
2021-05-13	266.00	277.50	266.00	275.50	165,130
2021-05-12	273.50	274.00	265.50	268.00	1,588,386
2021-05-11	269.00	277.00	267.50	272.50	156,444
2021-05-10	268.00	276.00	268.00	272.00	79,017
2021-05-07	269.00	273.50	269.00	270.00	240,141
2021-05-06	267.50	271.00	266.50	268.00	96,817
2021-05-05	270.50	273.50	267.00	267.00	102,361
2021-05-04	270.50	276.00	270.00	270.00	140,420
2021-04-30	269.50	275.50	266.50	273.00	130,679
2021-04-29	273.00	275.50	269.00	270.50	149,037
2021-04-28	271.50	276.00	270.00	270.00	342,280
2021-04-27	291.00	291.00	271.00	272.50	106,796
2021-04-26	279.00	281.50	275.50	279.00	77,626
2021-04-23	276.00	282.00	276.00	279.00	84,990
2021-04-22	276.00	282.50	276.00	280.50	316,291
2021-04-21	282.50	283.50	278.00	279.00	416,560
2021-04-20	282.00	283.50	281.00	283.00	869,023
2021-04-19	281.50	284.50	281.00	282.50	71,980
2021-04-16	281.00	285.50	281.00	282.00	100,693
2021-04-15	276.00	284.00	276.00	282.00	113,843
2021-04-14	289.00	289.50	280.00	282.00	65,558
2021-04-13	275.00	290.50	275.00	290.50	308,686
2021-04-12	280.50	290.00	280.50	285.00	130,056
2021-04-09	288.50	288.50	282.00	285.50	589,133
2021-04-08	287.00	289.50	285.50	289.50	118,177
2021-04-07	294.00	294.00	284.50	286.50	73,901
2021-04-06	282.00	288.00	280.50	286.00	698,417
2021-04-01	285.00	285.00	280.00	282.50	73,355
2021-03-31	283.00	283.00	278.50	280.00	411,748
2021-03-30	282.00	282.00	278.50	280.00	162,500
2021-03-29	273.00	280.50	273.00	280.00	154,872
2021-03-26	280.50	282.50	279.50	282.00	205,773
2021-03-25	280.50	282.50	278.00	280.00	864,909
2021-03-24	272.50	280.00	271.00	279.00	184,824
2021-03-23	275.50	278.50	274.50	278.50	538,975
2021-03-22	270.00	277.00	269.00	275.50	298,846
2021-03-19	288.00	288.00	272.00	274.50	2,188,785
2021-03-18	273.00	283.50	273.00	277.50	168,033
2021-03-17	281.00	284.00	280.00	282.50	3,994,387
2021-03-16	281.50	282.00	278.00	282.00	92,882
2021-03-15	277.50	280.50	274.00	278.50	2,484,788
2021-03-12	278.00	278.50	272.00	277.00	100,859
2021-03-11	273.00	277.00	270.00	275.50	718,033
2021-03-10	277.50	277.50	270.00	270.50	478,974
2021-03-09	272.50	275.00	272.00	274.00	317,074
2021-03-08	272.00	276.00	272.00	274.00	212,428
2021-03-05	274.50	277.50	273.50	275.50	594,846
2021-03-04	270.50	277.50	269.00	277.00	212,410
2021-03-03	266.00	273.50	263.50	270.50	894,757
2021-03-02	274.50	274.50	261.00	262.00	148,069
2021-03-01	256.50	271.50	255.00	264.00	149,748
2021-02-26	274.00	275.00	264.00	264.00	287,200
2021-02-25	265.00	275.50	265.00	273.50	764,314
2021-02-24	272.50	277.00	272.00	274.00	212,788
2021-02-23	272.50	278.00	272.50	276.50	137,727
2021-02-22	275.50	276.00	272.50	272.50	64,690
2021-02-19	281.50	284.00	273.50	276.50	102,325
2021-02-18	283.50	283.50	278.50	281.50	271,482
2021-02-17	288.50	289.00	283.00	284.50	142,939
2021-02-16	291.50	291.50	286.00	290.00	826,579
2021-02-15	293.00	294.50	290.00	291.00	793,005
2021-02-12	291.00	291.00	286.00	290.00	201,262
2021-02-11	285.50	294.50	285.50	290.00	1,147,666
2021-02-10	292.00	295.00	286.00	290.50	412,112
2021-02-09	284.00	292.50	283.00	291.00	890,103
2021-02-08	298.00	298.00	277.00	287.00	342,355
2021-02-05	276.00	288.50	276.00	286.00	712,472
2021-02-04	282.00	282.00	277.00	280.00	1,006,811
2021-02-03	275.00	280.50	275.00	278.50	185,417
2021-02-02	275.00	281.50	272.50	280.50	286,147
2021-02-01	277.50	277.50	270.00	275.00	244,987
2021-01-29	270.00	277.00	270.00	273.00	348,231
2021-01-28	273.50	276.00	264.50	275.00	554,209
2021-01-27	282.50	285.50	279.50	285.00	471,777
2021-01-26	289.50	291.50	278.00	283.50	155,599
2021-01-25	289.00	289.00	283.00	284.50	85,931
2021-01-22	287.00	288.00	282.00	286.00	2,823,580
2021-01-21	288.00	289.50	286.00	287.00	198,093
2021-01-20	288.00	290.50	285.50	290.00	127,786
2021-01-19	288.00	290.00	284.50	286.00	123,318
2021-01-18	284.00	288.00	283.50	285.00	277,063
2021-01-15	281.50	285.00	281.50	282.50	414,835
2021-01-14	280.50	284.00	279.50	281.00	604,537
2021-01-13	277.50	280.00	273.00	278.50	269,862
2021-01-12	272.50	277.50	272.50	275.00	202,584
2021-01-11	277.00	277.50	266.50	274.00	254,616
2021-01-08	273.50	278.50	266.50	271.50	305,784
2021-01-07	269.00	274.00	263.50	270.00	242,934
2021-01-06	259.00	269.50	259.00	265.50	234,675
2021-01-05	268.50	268.50	260.50	261.00	136,969
2021-01-04	272.00	272.00	260.50	260.50	202,603
2020-12-31	260.00	271.00	260.00	268.00	962,641
2020-12-30	263.50	267.50	261.00	266.50	208,715
2020-12-29	260.00	268.50	256.00	264.50	165,447
2020-12-24	257.00	257.50	253.00	255.00	298,446
2020-12-23	255.00	257.00	249.00	257.00	190,496
2020-12-22	254.50	254.50	250.50	253.00	99,158
2020-12-21	249.50	260.00	249.00	250.50	242,601
2020-12-18	256.50	261.50	253.50	261.50	566,694
2020-12-17	255.00	258.00	253.50	256.50	636,706
2020-12-16	254.00	256.50	253.00	254.50	399,867
2020-12-15	255.00	261.50	247.50	251.00	518,483
2020-12-14	255.50	259.50	253.50	257.00	165,809
2020-12-11	259.00	262.00	250.50	251.00	511,162
2020-12-10	255.00	263.50	255.00	258.50	543,204
2020-12-09	259.00	264.50	255.00	256.00	626,252
2020-12-08	260.00	265.00	255.00	259.00	1,030,479
2020-12-07	260.00	273.50	260.00	264.00	283,283
2020-12-04	273.00	280.00	266.50	269.50	148,652
2020-12-03	263.50	272.50	263.00	272.00	354,111
2020-12-02	251.00	273.00	248.50	271.50	1,862,935
2020-12-01	238.00	244.00	235.50	243.00	191,424
2020-11-30	235.00	239.50	230.50	236.00	254,394
2020-11-27	233.00	233.50	223.50	233.50	450,742
2020-11-26	231.00	232.00	225.00	231.00	155,166
2020-11-25	235.00	235.50	226.50	230.50	565,116
2020-11-24	239.50	239.50	230.50	231.50	135,088
2020-11-23	240.00	242.50	234.50	235.50	163,087
2020-11-20	239.00	243.00	230.00	243.00	644,113
2020-11-19	231.00	237.50	228.50	231.50	299,460
2020-11-18	230.00	237.00	230.00	234.00	150,437
2020-11-17	230.00	236.50	230.00	231.00	43,235
2020-11-16	230.00	237.00	230.00	232.00	133,062
2020-11-13	239.00	239.00	229.50	233.00	58,326
2020-11-12	229.00	238.50	229.00	233.50	82,026
2020-11-11	232.00	241.00	232.00	238.00	160,939
2020-11-10	227.00	242.00	227.00	238.00	486,140
2020-11-09	228.00	241.50	228.00	238.00	332,169
2020-11-06	219.50	229.00	219.50	226.00	458,713
2020-11-05	213.00	221.00	210.00	221.00	612,185
2020-11-04	208.00	215.00	208.00	212.00	216,477
2020-11-03	212.00	214.00	206.50	208.00	165,678
2020-11-02	211.50	215.50	207.50	209.50	74,664
2020-10-30	215.00	215.00	208.00	212.00	62,453
2020-10-29	216.50	216.50	210.50	210.50	90,006
2020-10-28	214.00	218.50	210.50	214.00	101,165
2020-10-27	219.50	223.50	213.00	219.50	911,353
2020-10-26	237.00	237.00	219.00	220.00	218,920
2020-10-23	238.00	238.00	227.00	230.00	488,310
2020-10-22	229.00	231.50	226.50	227.50	364,475
2020-10-21	232.50	234.00	228.50	232.00	384,276
2020-10-20	222.00	231.50	222.00	227.00	425,271
2020-10-16	239.50	239.50	231.00	235.00	70,956
2020-10-15	236.50	240.50	230.00	238.50	277,795
2020-10-14	235.50	258.00	225.00	237.00	1,676,259
2020-10-13	219.50	226.00	219.50	225.00	105,788
2020-10-12	220.50	222.50	217.50	222.50	433,804
2020-10-09	214.00	218.00	213.50	216.50	304,420
2020-10-08	214.50	219.00	214.50	219.00	94,243
2020-10-07	215.50	217.00	215.00	217.00	109,162
2020-10-06	217.50	219.00	215.50	218.50	74,030
2020-10-05	215.50	220.00	213.00	219.00	140,113
2020-10-02	225.00	225.00	212.50	218.00	835,173
2020-10-01	218.00	220.50	212.50	215.00	659,540
2020-09-30	212.50	222.00	208.50	215.50	719,846
2020-09-29	209.00	213.50	206.00	210.00	183,443
2020-09-28	218.00	218.00	208.00	210.00	61,180
2020-09-25	220.00	224.50	211.00	214.00	62,587
2020-09-24	197.40	229.00	195.60	224.50	1,521,803
2020-09-23	200.00	203.00	193.20	195.40	47,149
2020-09-22	203.50	203.50	196.00	199.00	122,762
2020-09-21	205.00	205.00	194.00	195.60	288,250
2020-09-18	210.50	211.50	203.50	206.50	343,614
2020-09-17	212.00	212.00	205.00	205.00	127,575
2020-09-16	215.50	215.50	209.00	214.50	89,006
2020-09-15	223.50	224.00	206.00	213.50	163,717
2020-09-14	218.00	219.50	212.00	214.50	275,140
2020-09-11	214.00	221.00	214.00	219.00	34,853
2020-09-10	220.00	225.50	214.50	221.25	74,472
2020-09-09	220.00	222.00	213.50	221.25	41,620
2020-09-08	222.00	224.00	216.00	220.75	28,554
2020-09-07	223.50	223.50	218.00	221.00	334,670
2020-09-04	215.50	222.00	213.50	220.25	99,145
2020-09-03	228.00	228.00	220.00	224.75	69,283
2020-09-02	221.00	222.00	218.00	222.00	40,959
2020-08-28	220.00	225.50	218.50	222.00	49,095
2020-08-27	220.00	222.50	220.00	221.25	189,914
2020-08-26	224.50	225.50	220.50	222.25	53,360
2020-08-25	224.00	228.50	221.00	224.00	44,608
2020-08-24	225.00	229.00	221.50	225.75	77,223
2020-08-21	220.50	224.50	220.50	223.25	90,972
2020-08-20	220.50	225.00	216.00	224.00	380,085
2020-08-19	221.50	229.50	221.50	226.50	47,225
2020-08-18	235.00	235.00	225.50	227.25	329,706
2020-08-17	226.00	233.50	226.00	233.00	143,102
2020-08-14	228.50	230.00	226.00	226.50	25,385
2020-08-13	225.00	235.00	225.00	230.75	70,242
2020-08-12	227.50	232.00	225.50	228.50	243,938
2020-08-11	225.00	233.00	225.00	229.50	54,630
2020-08-10	224.00	230.00	224.00	229.50	112,847
2020-08-07	222.00	225.50	222.00	225.00	413,204
2020-08-06	224.00	230.00	224.00	227.25	102,702
2020-08-05	215.50	230.00	215.50	228.50	66,298
2020-08-04	225.00	226.00	216.50	224.75	101,117
2020-07-31	233.00	233.00	218.50	222.75	237,572
2020-07-30	226.50	228.00	224.00	227.75	67,966
2020-07-29	225.50	231.00	225.00	227.75	116,564
2020-07-28	228.50	231.50	224.00	226.25	76,097
2020-07-27	236.50	236.50	222.00	231.00	80,044
2020-07-24	229.00	236.50	225.50	230.25	695,944
2020-07-23	224.50	239.50	224.50	234.50	567,826
2020-07-22	234.50	235.50	224.00	232.00	956,460
2020-07-21	231.00	237.00	229.00	234.50	173,807
2020-07-20	231.00	237.50	231.00	235.25	26,279
2020-07-17	238.00	238.00	230.00	235.25	222,812
2020-07-16	235.00	239.00	230.00	236.25	172,794
2020-07-15	231.00	238.00	230.00	237.25	120,000
2020-07-14	224.00	235.50	224.00	234.25	89,673
2020-07-13	229.00	237.00	227.00	229.25	119,563
2020-07-10	220.00	229.00	217.50	228.25	295,849
2020-07-09	226.50	232.50	221.00	223.75	151,285
2020-07-08	231.50	238.00	226.50	228.25	57,833
2020-07-07	235.50	242.50	230.50	241.25	153,868
2020-07-06	224.00	242.00	224.00	234.25	243,567
2020-07-03	240.00	240.00	232.00	236.00	130,111
2020-07-02	223.50	237.50	223.50	235.00	74,780
2020-06-30	235.00	242.50	232.00	237.75	598,835
2020-06-29	224.50	242.50	224.00	235.25	21,412
2020-06-26	242.50	242.50	225.50	233.75	267,568
2020-06-25	237.50	240.00	235.00	241.00	197,299
2020-06-24	238.50	250.00	238.50	249.00	58,069
2020-06-23	253.50	253.50	248.00	249.00	738,016
2020-06-22	253.50	257.00	245.50	250.50	402,444
2020-06-19	257.00	257.00	245.00	245.50	288,930
2020-06-18	245.00	249.00	241.00	246.00	318,597
2020-06-17	249.00	252.00	247.50	249.50	51,484
2020-06-16	248.50	252.00	242.50	249.50	129,640
2020-06-15	243.50	246.00	238.50	245.00	212,603
2020-06-12	245.00	247.00	232.00	242.50	487,818
2020-06-11	247.50	248.50	245.00	246.00	207,813
2020-06-10	254.50	254.50	250.00	252.50	194,841
2020-06-09	250.50	255.00	248.50	253.50	1,027,513
2020-06-08	257.50	257.50	249.50	253.50	171,522
2020-06-05	250.00	256.50	250.00	254.00	394,674
2020-06-04	250.00	254.50	249.00	252.75	323,972
2020-06-03	246.00	255.50	243.00	252.25	1,597,727
2020-06-02	238.50	248.50	238.50	247.50	598,456
2020-05-29	239.50	248.50	238.50	242.75	124,451
2020-05-28	240.00	244.50	232.00	242.75	3,101,579
2020-05-27	238.50	249.50	237.50	237.00	1,208,779
2020-05-26	240.50	240.50	232.00	237.00	420,877
2020-05-22	227.50	234.00	222.50	231.50	329,426
2020-05-21	224.00	233.50	221.50	231.50	251,356
2020-05-20	226.50	229.50	218.50	225.00	133,994
2020-05-19	214.00	222.50	213.00	221.75	275,362
2020-05-18	220.00	220.00	210.50	216.50	463,938
2020-05-15	215.00	218.00	212.00	218.25	151,859
2020-05-14	218.00	221.00	209.50	220.25	771,664
2020-05-13	201.00	232.00	200.00	229.50	1,385,162
2020-05-12	197.00	204.00	187.60	194.50	115,600
2020-05-11	196.80	196.80	190.00	191.60	118,087
2020-05-07	185.40	193.00	185.20	192.20	123,136
2020-05-06	191.00	191.00	183.40	188.30	96,118
2020-05-05	180.80	192.80	180.80	184.90	124,255
2020-05-04	190.00	190.00	180.80	184.90	76,065
2020-04-30	188.00	188.00	182.00	184.20	93,829
2020-04-29	184.60	189.20	180.00	184.20	103,102
2020-04-28	176.00	185.00	176.00	180.10	215,132
2020-04-27	176.20	182.60	176.00	180.10	183,359
2020-04-24	165.00	185.00	164.80	180.00	226,384
2020-04-23	155.60	167.20	155.60	163.70	100,655
2020-04-22	163.80	165.00	155.40	160.60	74,405
2020-04-21	169.40	169.40	153.80	160.60	149,376
2020-04-20	172.80	175.20	164.40	165.20	256,579
2020-04-17	171.60	176.60	163.80	168.10	598,605
2020-04-16	176.00	176.60	170.00	171.80	662,365
2020-04-15	182.40	182.40	172.20	175.80	271,170
2020-04-14	184.80	190.40	178.60	183.10	47,732
2020-04-09	174.20	190.20	172.00	183.10	118,281
2020-04-08	173.40	177.20	170.00	173.40	118,315
2020-04-07	151.60	174.40	151.60	154.10	81,024
2020-04-06	146.00	156.40	145.40	146.00	249,266
2020-04-03	153.80	153.80	144.40	140.00	34,865
2020-04-03	153.80	153.80	144.40	146.00	81,847
2020-04-02	143.00	159.60	140.00	140.00	118,582
2020-04-02	143.00	159.60	143.00	150.30	94,291
2020-04-01	160.20	165.20	148.20	150.00	170,390
2020-04-01	163.00	163.70	163.00	163.70	0
2020-03-31	163.00	167.60	162.20	160.00	105,319
2020-03-30	160.40	162.40	157.20	165.10	78,601
2020-03-27	170.40	170.40	159.00	165.10	278,363
2020-03-26	164.80	166.00	157.40	159.50	104,642
2020-03-25	142.60	163.60	142.60	147.00	289,870
2020-03-24	134.00	156.40	134.00	135.20	437,111
2020-03-23	154.00	154.00	147.40	154.60	63,668
2020-03-20	136.20	164.00	136.20	137.60	177,086
2020-03-19	132.60	141.80	131.60	134.00	126,001
2020-03-18	127.40	133.40	127.40	132.10	119,996
2020-03-17	139.80	140.40	119.80	133.30	540,795
2020-03-16	148.00	148.00	131.40	154.10	143,563
2020-03-13	144.00	155.00	144.00	151.20	210,872
2020-03-12	158.00	159.60	150.00	163.80	259,321
2020-03-11	176.60	176.60	164.20	169.30	85,469
2020-03-10	167.80	178.20	167.60	172.60	88,425
2020-03-09	181.80	181.80	173.00	182.60	45,419
2020-03-06	187.00	187.40	182.20	182.60	254,514
2020-03-05	190.40	190.40	182.00	185.50	200,457
2020-03-04	188.80	195.00	186.40	186.80	185,699
2020-03-03	189.40	193.60	187.40	186.60	264,607
2020-03-02	191.00	193.40	187.60	190.10	204,338
2020-02-28	194.40	198.00	186.80	196.20	250,472
2020-02-27	196.00	202.50	195.60	202.00	107,889
2020-02-26	205.00	205.00	195.40	205.00	469,604
2020-02-25	208.50	209.50	204.00	210.00	57,129
2020-02-24	220.00	221.00	208.50	217.25	400,939
2020-02-21	219.50	221.00	215.50	217.25	263,565
2020-02-20	221.50	221.50	217.00	219.75	202,314
2020-02-19	217.50	220.50	217.50	220.00	214,256
2020-02-18	217.50	222.50	217.50	219.00	156,950
2020-02-17	221.00	223.00	217.50	220.00	154,487
2020-02-14	218.50	232.00	217.50	221.50	370,386
2020-02-13	218.00	220.00	217.50	218.75	404,696
2020-02-12	218.00	219.50	217.00	219.00	162,777
2020-02-11	216.00	218.00	216.00	216.75	277,597
2020-02-10	217.50	217.50	214.00	217.50	202,774
2020-02-07	217.50	217.50	213.00	216.75	224,175
2020-02-06	208.00	216.00	208.00	213.25	137,893
2020-02-05	207.00	212.00	206.50	211.00	161,033
2020-02-04	205.00	210.00	203.00	208.25	65,408
2020-01-31	204.50	208.00	203.50	205.00	36,658
2020-01-30	203.00	206.50	201.00	205.00	84,304
2020-01-29	212.50	212.50	205.50	209.25	264,619
2020-01-28	216.00	216.00	205.50	209.25	153,679
2020-01-27	214.00	216.50	207.00	208.25	208,851
2020-01-24	219.50	219.50	216.00	216.25	215,628
2020-01-23	218.00	218.50	216.00	217.00	147,337
2020-01-22	220.00	220.00	215.00	216.50	217,838
2020-01-21	214.00	216.50	214.00	216.00	64,558
2020-01-20	214.50	216.50	214.50	215.25	597,695
2020-01-17	215.50	217.50	214.50	215.25	119,213
2020-01-16	215.00	217.00	215.00	216.00	122,582
2020-01-15	214.50	216.50	214.50	216.25	723,603
2020-01-14	212.00	216.50	212.00	215.75	245,590
2020-01-13	210.50	213.50	210.00	212.25	134,521
2020-01-10	209.00	212.00	209.00	210.50	153,892
2020-01-09	205.00	211.50	205.00	210.25	1,053,902
2020-01-08	209.50	212.00	204.00	208.00	187,156
2020-01-07	210.00	213.50	209.00	210.25	128,250
2020-01-06	211.00	213.50	208.00	210.00	89,994
2020-01-03	208.50	211.50	208.00	210.00	103,840
2020-01-02	211.00	211.00	203.00	210.25	162,022
2019-12-31	204.00	209.00	204.00	207.50	73,269
2019-12-30	205.50	207.00	201.50	204.25	123,579
2019-12-27	208.00	208.00	204.00	204.50	57,808
2019-12-24	208.00	208.00	201.00	204.00	27,117
2019-12-23	212.00	212.00	199.20	205.25	422,557
2019-12-20	200.00	206.00	200.00	204.00	597,242
2019-12-19	199.80	203.50	199.00	199.85	309,805
2019-12-18	201.00	204.50	200.00	201.00	151,976
2019-12-17	205.00	208.00	202.50	203.75	111,568
2019-12-16	208.50	208.50	202.50	205.75	183,780
2019-12-13	207.00	207.00	198.40	204.00	260,741
2019-12-12	209.00	209.00	193.60	200.05	829,141
2019-12-11	202.00	202.50	198.80	200.50	365,351
2019-12-10	203.00	203.50	200.50	202.00	344,805
2019-12-09	204.00	205.00	200.50	202.25	222,302
2019-12-06	205.00	206.00	202.50	204.00	205,716
2019-12-05	210.00	210.00	202.00	206.25	407,162
2019-12-04	195.00	211.50	190.00	206.25	1,735,792
2019-12-03	192.00	195.00	188.00	189.20	416,730
2019-12-02	197.00	199.20	192.00	193.10	337,025
2019-11-29	204.50	204.50	192.00	192.90	164,907
2019-11-28	204.50	204.50	195.00	196.80	138,953
2019-11-27	196.00	201.50	192.20	197.00	969,621
2019-11-26	200.00	200.00	190.80	196.10	4,534,951
2019-11-25	205.00	205.00	195.80	197.10	176,250
2019-11-22	204.00	204.00	198.60	199.70	126,401
2019-11-21	197.80	199.80	195.20	196.00	216,094
2019-11-20	200.50	201.50	196.00	196.60	254,899
2019-11-19	200.00	201.50	197.80	201.25	151,605
2019-11-18	201.50	202.00	197.00	200.50	351,070
2019-11-15	202.00	205.50	194.40	195.20	308,418
2019-11-14	205.00	205.00	200.00	202.00	211,377
2019-11-13	207.50	207.50	199.00	199.65	181,985
2019-11-12	204.50	205.00	201.00	203.75	292,356
2019-11-11	202.00	205.00	197.40	204.50	164,162
2019-11-08	204.00	204.00	195.20	201.20	501,589
2019-11-07	200.00	205.00	198.20	203.25	630,403
2019-11-06	200.00	204.50	197.60	198.80	972,755
2019-11-05	204.50	205.00	201.00	202.25	115,935
2019-11-04	209.00	209.00	203.00	203.75	62,168
2019-11-01	207.00	207.00	203.50	205.00	52,590
2019-10-31	203.50	206.50	202.00	204.25	115,918
2019-10-30	204.50	207.00	203.50	204.25	103,328
2019-10-29	203.00	207.50	203.00	204.25	211,015
2019-10-28	204.00	207.00	203.00	204.25	56,488
2019-10-25	205.00	209.00	202.00	203.00	90,036
2019-10-24	210.00	210.00	203.50	204.75	162,477
2019-10-23	207.00	211.50	205.00	205.75	150,134
2019-10-22	209.50	212.50	207.00	208.25	179,289
2019-10-21	215.00	216.00	208.00	209.25	44,015
2019-10-18	214.00	215.00	211.00	213.25	277,478
2019-10-17	216.50	217.50	211.00	211.50	43,836
2019-10-16	210.00	217.50	209.50	214.75	846,427
2019-10-15	211.00	215.50	209.00	210.75	84,530
2019-10-14	212.00	212.00	208.00	210.75	842,354
2019-10-11	210.00	215.00	205.50	205.75	862,922
2019-10-10	217.50	218.00	210.00	212.00	85,896
2019-10-09	214.00	219.00	209.50	212.00	153,686
2019-10-08	230.50	230.50	210.00	217.25	150,162
2019-10-07	223.50	237.50	223.50	227.75	56,209
2019-10-04	224.00	233.00	224.00	226.75	41,274
2019-10-03	229.00	237.50	223.50	228.75	49,841
2019-10-02	230.00	233.00	223.00	228.75	43,353
2019-10-01	239.00	239.00	230.25	230.25	0
2019-09-30	239.00	239.00	227.50	230.25	45,422
2019-09-27	236.50	236.50	226.00	229.00	39,808
2019-09-26	227.00	228.50	225.00	227.00	49,844
2019-09-25	225.50	235.00	225.50	228.50	29,540
2019-09-24	228.00	232.50	226.00	227.75	74,850
2019-09-23	225.50	237.00	225.50	229.75	104,458
2019-09-20	231.00	235.00	218.50	228.75	195,561
2019-09-19	234.00	234.00	229.50	230.00	31,879
2019-09-18	241.00	241.00	234.50	235.00	13,661
2019-09-17	236.00	239.50	233.50	238.50	41,092
2019-09-16	235.50	238.00	234.00	237.25	62,327
2019-09-13	238.00	239.00	236.00	237.25	410,307
2019-09-12	234.00	237.50	231.50	237.25	115,489
2019-09-11	238.00	238.00	232.50	234.25	34,039
2019-09-10	232.50	236.00	231.00	234.50	100,926
2019-09-09	230.50	235.00	230.00	233.00	160,878
2019-09-06	230.00	237.50	230.00	236.00	946,409
2019-09-05	237.50	237.50	230.00	231.50	261,384
2019-09-04	241.00	241.00	234.00	235.00	81,731
2019-09-03	236.00	241.00	235.00	239.00	190,118
2019-09-02	237.00	239.50	234.50	238.75	26,753
2019-08-30	236.00	237.50	234.00	236.50	185,446
2019-08-29	236.00	237.50	232.50	236.75	27,578
2019-08-28	240.00	240.00	234.50	236.75	411,570
2019-08-27	226.50	239.00	226.50	236.50	145,597
2019-08-23	235.00	237.00	235.00	235.25	82,315
2019-08-22	238.00	238.00	233.50	235.25	68,856
2019-08-21	237.00	239.00	233.00	236.25	94,349
2019-08-20	233.00	240.00	232.50	236.25	380,043
2019-08-19	239.50	240.00	227.00	233.00	45,456
2019-08-16	228.50	233.50	227.50	231.00	103,045
2019-08-15	228.00	238.50	226.00	228.25	223,663
2019-08-14	236.50	236.50	228.00	229.00	77,011
2019-08-13	235.00	237.00	231.50	234.00	37,377
2019-08-12	233.50	238.50	233.00	236.25	33,649
2019-08-09	237.00	237.50	228.00	234.00	54,251
2019-08-08	239.50	239.50	225.00	232.50	246,091
2019-08-07	226.00	240.00	223.50	238.75	266,946
2019-08-06	225.50	227.50	221.50	224.50	213,061
2019-08-05	226.00	228.50	223.00	224.50	147,378
2019-08-02	228.00	231.00	228.00	229.75	68,119
2019-08-01	228.50	231.50	226.50	229.75	90,344
2019-07-31	227.50	231.50	224.00	229.00	101,684
2019-07-30	223.50	229.00	223.50	228.00	64,633
2019-07-29	224.50	227.50	222.50	224.75	50,653
2019-07-26	224.00	226.00	222.50	224.50	33,808
2019-07-25	225.00	227.50	222.00	224.25	123,961
2019-07-24	223.00	228.50	218.00	227.25	185,504
2019-07-23	216.50	221.50	214.00	218.25	567,204
2019-07-22	217.00	218.50	214.50	214.75	278,505
2019-07-19	218.50	221.50	216.50	216.50	30,040
2019-07-18	213.50	220.50	213.50	219.25	80,024
2019-07-17	214.50	223.00	214.00	216.00	81,457
2019-07-16	213.00	219.00	213.00	214.75	153,129
2019-07-15	218.50	220.00	211.50	214.25	112,787
2019-07-12	222.00	223.50	217.00	218.00	137,073
2019-07-11	222.00	222.00	218.00	221.50	269,518
2019-07-10	215.00	222.50	215.00	219.25	49,506
2019-07-09	222.00	227.00	218.50	222.75	123,387
2019-07-08	229.50	230.50	220.50	224.00	168,047
2019-07-05	226.00	226.00	218.00	219.25	86,214
2019-07-04	222.50	232.00	217.00	221.25	158,438
2019-07-03	235.00	235.00	222.50	223.00	397,223
2019-07-02	231.50	231.50	220.00	223.75	60,978
2019-07-01	224.50	224.50	220.00	223.75	108,575
2019-06-28	235.00	235.00	220.50	220.75	299,608
2019-06-27	224.50	224.50	220.50	223.75	45,316
2019-06-26	221.50	226.00	221.50	222.75	152,652
2019-06-25	214.00	233.00	214.00	222.25	123,094
2019-06-24	220.00	228.00	218.50	223.75	98,428
2019-06-21	224.50	230.50	224.50	227.25	37,827
2019-06-20	230.00	230.00	224.50	227.25	80,071
2019-06-19	231.00	231.00	227.00	229.25	47,560
2019-06-18	223.00	230.00	223.00	228.75	114,738
2019-06-17	229.50	229.50	226.00	226.75	83,741
2019-06-14	229.00	230.50	225.50	229.75	73,955
2019-06-13	223.50	235.50	222.00	223.25	112,683
2019-06-12	223.00	233.00	223.00	232.00	65,077
2019-06-11	235.50	235.50	227.50	230.00	42,807
2019-06-10	231.00	237.50	227.00	236.00	21,013
2019-06-07	237.50	240.00	230.50	233.75	21,529
2019-06-06	232.00	233.50	230.00	232.50	21,327
2019-06-05	238.00	238.00	229.00	231.50	165,583
2019-06-04	235.50	235.50	230.00	231.25	65,044
2019-05-31	238.00	238.00	230.00	234.00	33,612
2019-05-30	233.00	235.00	231.50	234.00	210,607
2019-05-29	231.00	237.50	229.50	233.75	102,316
2019-05-28	225.00	237.50	225.00	233.75	200,495
2019-05-24	229.00	232.50	228.00	229.25	345,099
2019-05-23	240.00	240.00	229.00	229.75	23,021
2019-05-22	240.00	240.00	233.00	233.25	48,838
2019-05-21	233.50	235.50	232.00	233.50	13,921
2019-05-20	234.50	235.00	231.00	233.50	60,977
2019-05-17	237.00	237.00	229.50	232.00	58,593
2019-05-16	237.00	237.00	228.00	228.75	184,601
2019-05-15	238.50	240.00	229.00	229.25	135,198
2019-05-14	238.50	240.00	230.50	240.75	76,502
2019-05-13	235.00	235.00	226.00	233.00	87,664
2019-05-10	234.50	234.50	228.50	230.50	498,637
2019-05-09	225.00	232.00	225.00	229.75	83,274
2019-05-08	233.00	233.50	226.00	232.75	43,728
2019-05-07	235.00	235.00	228.50	233.00	44,603
2019-05-03	234.50	235.00	228.00	233.75	229,348
2019-05-02	230.00	234.50	225.50	233.50	90,395

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Mosman Oil Gas (MSMN)	0.0195	160,785,218
Uk Oil & Gas (UKOG)	0.024	132,133,711