TALK.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-03-12	96.90	96.90	96.90	96.90	0
2021-03-11	96.85	97.00	96.85	96.90	5,626,658
2021-03-10	97.00	97.00	96.85	96.90	325,964
2021-03-09	97.10	97.10	96.85	96.85	250,716
2021-03-08	97.00	97.05	96.85	96.85	291,295
2021-03-05	97.15	97.15	96.85	97.00	1,112,949
2021-03-04	97.00	97.00	96.85	96.90	388,778
2021-03-03	96.70	96.95	96.70	96.85	408,697
2021-03-02	96.85	97.00	96.85	96.85	1,158,094
2021-03-01	96.85	97.00	96.20	96.60	2,817,422
2021-02-26	97.15	97.15	96.70	96.70	3,229,820
2021-02-25	97.00	97.25	96.60	97.00	954,211
2021-02-24	97.00	97.20	96.75	96.75	1,128,185
2021-02-23	97.00	97.35	96.70	97.00	1,149,181
2021-02-22	96.50	97.30	96.50	96.90	600,423
2021-02-19	96.50	97.00	96.50	96.90	1,981,215
2021-02-18	97.15	97.70	96.55	96.65	1,892,124
2021-02-17	96.70	97.70	96.50	96.65	2,856,523
2021-02-16	97.00	97.35	96.30	96.65	951,541
2021-02-15	96.30	97.20	96.30	96.65	684,719
2021-02-12	96.70	97.10	96.45	96.65	468,259
2021-02-11	96.65	96.85	96.40	96.65	1,006,086
2021-02-10	96.40	97.40	96.30	96.30	496,944
2021-02-09	96.90	97.20	96.50	97.20	387,353
2021-02-08	97.25	97.40	96.45	96.45	956,837
2021-02-05	96.80	97.25	96.55	97.15	451,376
2021-02-04	97.50	97.85	96.80	97.00	860,865
2021-02-03	97.15	98.35	97.15	97.25	671,437
2021-02-02	97.25	97.65	97.05	97.25	416,226
2021-02-01	98.35	98.70	97.00	97.00	651,069
2021-01-29	99.40	99.40	97.20	97.90	656,163
2021-01-28	97.00	99.25	97.00	98.25	493,644
2021-01-27	98.70	99.45	97.25	98.20	570,225
2021-01-26	96.55	98.75	96.55	98.45	344,915
2021-01-25	96.20	98.45	96.20	97.80	502,825
2021-01-22	97.00	98.30	97.00	97.80	3,350,956
2021-01-21	97.25	98.95	96.85	97.50	639,988
2021-01-20	98.45	98.85	97.15	97.15	421,231
2021-01-19	98.45	99.15	97.90	97.90	1,477,082
2021-01-18	98.40	98.45	98.00	98.30	1,926,291
2021-01-15	98.30	98.85	98.05	98.30	2,817,808
2021-01-14	97.50	98.95	97.50	98.20	1,901,594
2021-01-13	96.95	98.90	96.95	98.35	527,604
2021-01-12	100.10	100.10	98.10	98.30	451,822
2021-01-11	98.60	99.00	97.50	98.60	659,992
2021-01-08	99.50	99.50	98.10	98.40	9,942,921
2021-01-07	100.10	100.10	98.00	98.20	9,939,493
2021-01-06	96.20	99.30	96.20	98.85	4,771,286
2021-01-05	99.30	99.40	97.90	98.55	1,196,726
2021-01-04	97.60	99.15	97.55	98.50	899,751
2021-01-01	98.00	98.00	98.00	98.00	0
2020-12-31	98.65	98.65	97.00	98.00	763,177
2020-12-30	99.50	99.50	97.70	97.70	703,200
2020-12-29	97.30	99.35	97.25	98.05	1,833,374
2020-12-28	98.30	98.30	98.30	98.30	0
2020-12-25	98.30	98.30	98.30	98.30	0
2020-12-24	99.50	99.85	98.30	98.30	585,147
2020-12-23	98.45	99.50	98.00	99.45	943,397
2020-12-22	100.50	100.50	98.70	100.00	6,727,472
2020-12-21	99.35	99.95	97.35	99.65	3,442,859
2020-12-18	98.50	100.80	98.50	99.55	5,978,670
2020-12-17	97.00	100.60	96.55	100.20	8,141,044
2020-12-16	96.20	97.30	95.85	96.25	6,397,752
2020-12-15	95.65	96.80	95.00	95.90	1,090,833
2020-12-14	95.00	97.70	94.20	96.35	1,047,809
2020-12-11	95.00	95.10	92.30	93.50	1,219,295
2020-12-10	96.65	97.85	94.50	95.70	1,126,900
2020-12-09	93.70	98.50	93.40	97.40	878,533
2020-12-08	92.80	98.05	92.80	95.75	980,784
2020-12-07	95.00	96.70	94.30	95.45	1,778,324
2020-12-04	93.80	98.50	93.80	95.80	1,161,196
2020-12-03	93.50	97.00	93.50	95.85	1,520,983
2020-12-02	96.50	96.50	94.40	94.70	952,462
2020-12-01	91.25	97.00	91.25	96.40	2,345,883
2020-11-30	92.00	94.10	91.35	91.35	888,181
2020-11-27	93.15	93.40	91.35	92.50	2,656,354
2020-11-26	94.30	95.35	93.10	93.35	532,839
2020-11-25	93.35	95.80	93.35	94.85	1,015,973
2020-11-24	94.80	96.00	93.20	94.50	1,426,427
2020-11-23	91.80	93.70	91.65	93.25	1,171,725
2020-11-20	93.00	95.40	93.00	93.70	633,101
2020-11-19	94.35	96.45	92.35	94.15	2,796,966
2020-11-18	97.50	97.50	95.00	96.15	1,378,311
2020-11-17	97.10	97.80	94.70	95.75	1,913,509
2020-11-16	93.75	97.75	93.75	96.50	1,255,770
2020-11-13	94.95	97.10	94.95	96.00	2,746,375
2020-11-12	96.85	98.65	96.30	96.60	1,505,754
2020-11-11	99.95	99.95	96.55	97.00	2,204,804
2020-11-10	96.95	99.45	96.20	99.00	1,902,258
2020-11-09	97.45	99.70	97.10	98.40	1,471,035
2020-11-06	99.80	99.80	97.45	98.05	1,434,502
2020-11-05	94.55	98.25	94.55	98.15	3,943,723
2020-11-04	97.25	97.25	94.85	95.50	1,440,215
2020-11-03	92.65	95.00	90.00	94.25	1,531,047
2020-11-02	96.15	96.15	88.95	90.45	6,133,938
2020-10-30	97.00	97.15	95.80	96.20	966,375
2020-10-29	97.95	97.95	93.75	96.70	2,080,349
2020-10-28	98.30	98.35	95.65	95.65	3,909,611
2020-10-27	99.70	100.00	97.00	98.00	723,396
2020-10-26	98.45	99.45	97.55	98.50	643,171
2020-10-23	99.60	100.00	98.25	99.15	628,696
2020-10-22	97.05	98.85	97.05	98.60	1,328,537
2020-10-21	98.75	98.90	97.00	98.00	2,366,139
2020-10-20	97.75	99.20	97.40	98.75	2,167,175
2020-10-16	99.00	99.00	97.70	98.00	3,410,859
2020-10-15	99.40	99.40	97.20	97.75	10,662,152
2020-10-14	98.00	98.55	97.55	98.15	1,841,923
2020-10-13	101.00	101.00	98.00	98.00	2,014,980
2020-10-12	100.10	100.10	98.55	99.00	3,541,659
2020-10-09	98.70	100.00	97.50	99.00	6,255,647
2020-10-08	95.00	102.50	91.65	97.50	34,263,135
2020-10-07	86.05	86.05	82.90	83.30	1,824,680
2020-10-06	85.00	86.75	85.00	86.00	1,330,397
2020-10-05	83.85	86.30	83.85	85.85	1,778,314
2020-10-02	80.80	83.15	80.80	83.15	1,885,127
2020-10-01	81.00	82.35	80.20	81.90	1,712,104
2020-09-30	78.00	80.50	78.00	80.20	4,536,268
2020-09-29	79.00	80.00	78.50	78.95	1,315,806
2020-09-28	79.05	79.80	78.15	79.20	3,256,508
2020-09-25	75.00	78.15	75.00	78.00	840,096
2020-09-24	75.00	75.60	74.30	75.05	1,220,773
2020-09-23	76.00	76.05	75.00	75.25	1,438,262
2020-09-22	77.85	77.85	75.00	75.15	1,502,477
2020-09-21	78.00	78.45	75.50	76.30	2,416,686
2020-09-18	78.45	79.55	77.90	78.80	10,198,352
2020-09-17	76.25	78.85	76.25	78.60	1,270,512
2020-09-16	75.90	77.30	74.85	77.30	1,820,527
2020-09-15	75.20	75.85	73.90	75.80	1,139,293
2020-09-14	74.10	75.55	74.00	75.55	866,051
2020-09-11	74.90	75.15	73.75	74.20	836,932
2020-09-10	76.35	76.35	73.90	74.63	563,224
2020-09-09	73.50	75.00	71.20	74.63	1,311,340
2020-09-08	73.90	74.50	72.00	74.28	773,206
2020-09-07	73.30	74.35	72.10	73.40	1,058,879
2020-09-04	72.10	74.40	71.95	72.23	514,323
2020-09-03	71.15	75.10	70.90	73.50	1,621,072
2020-09-02	70.45	71.60	69.55	70.80	1,075,704
2020-09-01	72.50	72.95	69.50	70.35	1,892,713
2020-08-28	74.10	74.90	72.90	73.53	1,208,521
2020-08-27	75.10	75.10	74.00	74.18	773,888
2020-08-26	77.05	77.05	73.05	74.58	987,655
2020-08-25	76.10	76.95	75.15	75.45	5,545,548
2020-08-24	77.85	77.85	74.40	75.63	1,420,076
2020-08-21	77.85	77.85	75.75	76.15	681,093
2020-08-20	77.30	77.55	76.00	76.10	907,821
2020-08-19	78.35	79.25	77.40	78.15	993,637
2020-08-18	74.65	78.75	74.65	77.98	845,934
2020-08-17	75.65	78.55	75.65	76.70	1,040,264
2020-08-14	78.10	78.15	77.05	77.68	727,881
2020-08-13	78.00	79.30	77.65	78.45	633,920
2020-08-12	76.85	79.20	76.85	78.65	1,124,009
2020-08-11	79.50	79.50	77.50	78.05	4,695,030
2020-08-10	77.25	79.50	76.85	79.03	1,204,880
2020-08-07	77.15	77.20	75.50	76.40	936,143
2020-08-06	76.75	77.30	74.85	75.68	1,927,936
2020-08-05	75.20	76.45	73.65	75.48	26,535,352
2020-08-04	68.15	73.95	68.15	73.88	1,383,618
2020-08-03	68.50	70.60	67.50	69.78	1,547,761
2020-07-31	70.00	71.05	69.35	69.43	1,313,592
2020-07-30	74.70	74.70	70.80	74.28	469,591
2020-07-29	76.75	76.75	73.75	74.28	1,923,377
2020-07-28	78.45	82.40	74.40	76.30	2,427,957
2020-07-27	77.05	77.05	74.00	74.78	1,266,674
2020-07-24	78.05	78.65	77.50	77.85	772,798
2020-07-23	78.05	80.05	77.70	78.13	1,738,196
2020-07-22	76.35	79.85	76.35	78.33	4,955,632
2020-07-21	82.65	83.90	76.65	77.95	1,919,216
2020-07-20	79.15	79.15	76.15	77.08	325,016
2020-07-17	77.45	79.35	75.90	77.08	1,268,959
2020-07-16	78.45	80.00	78.40	78.85	1,190,813
2020-07-15	80.00	80.00	78.05	78.95	1,141,660
2020-07-14	78.90	80.45	78.25	79.75	1,086,049
2020-07-13	81.45	81.60	78.65	79.78	2,417,264
2020-07-10	79.00	80.90	79.00	79.83	4,039,216
2020-07-09	81.00	82.75	80.45	80.68	2,440,543
2020-07-08	82.40	83.50	81.50	82.03	1,347,778
2020-07-07	86.10	86.30	83.10	83.45	3,200,828
2020-07-06	88.25	88.25	85.00	85.35	912,883
2020-07-03	89.55	89.55	85.85	86.18	690,180
2020-07-02	89.65	89.65	86.50	87.15	1,225,375
2020-07-01	83.75	87.95	83.65	87.38	1,657,637
2020-06-30	87.50	87.55	84.75	86.15	802,697
2020-06-29	85.00	85.90	84.35	85.53	585,525
2020-06-26	87.70	89.35	85.25	85.45	697,726
2020-06-25	86.90	87.25	83.85	88.25	962,737
2020-06-24	88.25	89.45	87.55	88.30	766,594
2020-06-23	91.00	91.65	88.05	88.30	1,242,297
2020-06-22	87.55	92.20	87.55	90.15	2,308,287
2020-06-19	90.20	90.55	88.50	88.65	984,856
2020-06-18	89.15	91.25	88.55	89.83	1,709,293
2020-06-17	87.20	92.30	87.20	89.25	1,971,242
2020-06-16	89.35	90.50	88.35	89.25	3,081,947
2020-06-15	91.95	93.50	86.15	86.85	3,829,149
2020-06-12	92.85	97.15	92.00	94.38	2,103,443
2020-06-11	99.00	99.00	93.35	94.83	2,394,757
2020-06-10	99.20	100.30	97.75	99.15	2,805,302
2020-06-09	101.60	102.40	99.05	100.23	941,099
2020-06-08	98.85	103.60	98.85	102.00	1,658,452
2020-06-05	96.50	100.40	96.50	99.55	1,773,702
2020-06-04	95.95	97.35	95.50	95.75	955,368
2020-06-03	94.70	96.60	93.00	96.48	1,547,772
2020-06-02	95.20	95.20	92.80	93.23	904,911
2020-06-01	92.00	94.90	91.90	93.25	630,468
2020-05-29	92.50	94.30	90.50	93.45	442,082
2020-05-28	95.95	96.10	92.65	93.45	957,058
2020-05-27	92.30	94.30	91.85	90.68	892,810
2020-05-26	91.35	91.45	88.75	90.68	797,417
2020-05-22	86.75	89.00	85.40	87.18	302,813
2020-05-21	86.00	88.25	86.00	87.18	688,677
2020-05-20	89.25	89.25	86.70	88.08	1,314,169
2020-05-19	89.50	90.00	87.45	88.15	738,268
2020-05-18	90.35	91.60	87.30	88.75	835,078
2020-05-15	88.00	90.15	86.40	88.33	4,996,864
2020-05-14	86.70	88.55	84.95	87.58	2,663,580
2020-05-13	86.65	89.35	86.65	88.03	3,479,066
2020-05-12	84.05	88.85	84.05	88.50	3,771,691
2020-05-11	84.10	87.20	82.50	86.53	3,567,202
2020-05-07	84.40	84.40	81.75	81.95	661,492
2020-05-06	82.00	83.45	82.00	82.83	1,116,202
2020-05-05	85.65	85.65	81.80	83.38	943,609
2020-05-04	82.00	84.80	80.25	84.10	1,197,721
2020-05-01	81.20	82.40	80.65	81.93	904,551
2020-04-30	84.70	86.45	83.55	84.45	814,255
2020-04-29	84.15	84.95	82.80	84.45	8,522,657
2020-04-28	79.20	82.35	79.20	81.13	1,348,960
2020-04-27	82.00	82.40	80.05	81.13	505,491
2020-04-24	79.05	81.05	79.00	79.70	584,029
2020-04-23	81.00	81.30	79.25	79.83	871,693
2020-04-22	80.10	80.80	78.85	80.48	360,764
2020-04-21	82.85	83.55	79.70	80.48	1,008,415
2020-04-20	84.35	84.35	81.85	82.83	601,756
2020-04-17	85.15	86.05	81.50	82.28	5,642,549
2020-04-16	81.10	83.50	79.05	82.88	1,826,447
2020-04-15	86.15	86.15	81.10	81.35	1,712,159
2020-04-14	88.70	88.70	86.50	87.20	383,329
2020-04-10	86.90	87.20	86.90	87.20	0
2020-04-09	86.90	88.85	85.55	87.20	1,740,478
2020-04-08	83.00	86.80	82.75	86.60	1,103,885
2020-04-07	89.00	89.95	84.60	87.10	3,054,443
2020-04-06	84.05	87.55	84.05	83.73	502,273
2020-04-03	87.35	87.50	83.70	85.40	103,437
2020-04-03	87.35	87.50	82.75	83.73	1,076,299
2020-04-02	85.60	88.15	84.75	85.40	1,180,906
2020-04-02	85.60	88.15	85.00	83.50	643,421
2020-04-01	83.75	85.20	80.95	84.45	10,259,209
2020-04-01	83.75	85.20	80.95	84.63	8,986,472
2020-03-31	88.05	90.20	84.65	86.40	1,072,457
2020-03-30	86.55	86.55	82.90	84.98	641,833
2020-03-27	86.80	87.60	83.65	87.80	481,225
2020-03-26	85.30	89.20	83.90	85.65	379,441
2020-03-25	80.05	89.60	80.05	81.15	551,769
2020-03-24	76.00	82.15	76.00	75.25	1,447,780
2020-03-23	72.30	75.35	68.75	72.75	866,495
2020-03-20	72.95	75.10	70.00	72.83	2,078,679
2020-03-19	74.55	76.15	67.20	75.15	924,121
2020-03-18	84.35	84.35	80.90	84.50	428,086
2020-03-17	84.50	87.95	79.30	81.40	8,762,682
2020-03-16	83.40	83.50	75.80	85.65	10,928,386
2020-03-13	89.75	93.70	86.70	89.35	1,124,700
2020-03-12	100.00	100.00	88.00	98.20	635,564
2020-03-11	99.40	102.70	98.20	97.88	3,008,514
2020-03-10	97.70	103.30	97.70	99.93	759,834
2020-03-09	110.00	110.00	99.20	107.25	1,317,195
2020-03-06	106.20	108.10	106.00	107.25	1,060,755
2020-03-05	108.10	110.80	108.10	111.05	566,967
2020-03-04	111.90	111.90	109.00	110.05	293,091
2020-03-03	110.70	112.60	109.70	109.75	491,546
2020-03-02	112.50	113.60	106.10	110.45	774,093
2020-02-28	108.50	109.40	105.30	110.80	772,652
2020-02-27	111.00	113.40	110.00	113.90	793,073
2020-02-26	113.80	115.00	109.60	113.40	411,660
2020-02-25	115.40	116.80	112.70	116.15	290,614
2020-02-24	115.80	117.30	114.60	117.95	389,692
2020-02-21	117.50	118.60	115.90	117.95	333,009
2020-02-20	119.80	119.80	116.60	118.05	362,411
2020-02-19	117.00	117.30	115.10	117.15	607,980
2020-02-18	115.40	116.20	114.30	115.75	414,804
2020-02-17	115.00	115.50	114.40	114.95	283,149
2020-02-14	112.50	115.10	112.50	114.45	415,461
2020-02-13	115.50	115.50	113.20	115.15	501,457
2020-02-12	115.00	115.90	113.50	114.70	1,032,138
2020-02-11	120.90	120.90	113.60	115.45	876,611
2020-02-10	119.80	120.00	118.10	118.65	533,796
2020-02-07	120.00	120.30	119.00	119.35	863,995
2020-02-06	120.00	120.70	118.90	119.00	503,917
2020-02-05	121.70	121.80	119.20	119.75	865,790
2020-02-04	124.10	124.50	121.50	121.75	867,272
2020-02-03	119.80	124.00	118.60	120.95	3,264,113
2020-01-31	115.70	118.30	113.60	113.10	2,231,456
2020-01-30	114.20	116.70	111.10	113.10	1,857,119
2020-01-29	112.20	113.50	111.40	112.15	676,186
2020-01-28	110.60	112.50	109.50	112.40	654,870
2020-01-27	114.70	114.70	109.70	110.30	549,674
2020-01-24	112.50	113.70	111.70	112.65	2,038,100
2020-01-23	111.30	113.10	108.00	110.95	1,579,290
2020-01-22	110.90	113.80	110.90	111.25	1,286,685
2020-01-21	111.70	116.00	111.70	113.55	1,124,393
2020-01-20	118.10	118.10	113.70	114.25	706,911
2020-01-17	114.00	117.60	114.00	115.25	1,094,051
2020-01-16	112.30	116.90	112.30	115.60	1,290,838
2020-01-15	115.30	117.70	114.20	114.60	1,334,328
2020-01-14	119.80	119.90	116.80	116.90	1,103,587
2020-01-13	121.80	121.80	117.30	118.35	548,168
2020-01-10	121.00	121.00	117.80	118.45	697,586
2020-01-09	118.00	119.90	117.80	119.15	1,346,530
2020-01-08	116.60	118.30	116.40	118.25	928,333
2020-01-07	116.60	120.00	116.60	118.90	847,863
2020-01-06	120.50	120.70	117.20	119.55	2,595,418
2020-01-03	116.60	120.10	116.60	118.00	784,036
2020-01-02	116.60	120.20	116.60	118.55	2,304,212
2020-01-01	115.40	116.65	115.40	116.65	0
2019-12-31	115.40	118.20	115.40	116.65	323,289
2019-12-30	116.60	120.50	116.60	117.95	674,309
2019-12-27	116.70	119.90	116.70	119.55	789,046
2019-12-25	114.20	117.25	114.20	117.25	0
2019-12-24	114.20	118.00	114.20	117.25	308,753
2019-12-23	119.00	119.00	115.40	116.85	262,020
2019-12-20	112.20	117.60	112.20	116.10	2,260,878
2019-12-19	112.20	115.40	112.20	115.05	870,047
2019-12-18	113.20	115.00	110.60	112.45	1,250,468
2019-12-17	114.40	114.40	110.50	113.25	1,866,793
2019-12-16	103.80	112.90	103.80	112.25	2,771,398
2019-12-13	104.10	113.00	104.10	104.95	2,135,198
2019-12-12	100.30	102.30	100.30	101.50	1,100,243
2019-12-11	102.50	104.30	101.60	102.15	1,001,866
2019-12-10	104.80	106.90	104.10	104.60	882,228
2019-12-09	104.90	106.10	104.30	105.75	839,298
2019-12-06	104.90	105.50	103.00	104.95	149,025
2019-12-05	104.70	105.80	104.70	104.85	147,264
2019-12-04	102.50	105.80	102.50	104.85	765,213
2019-12-03	102.50	104.40	102.50	104.35	603,911
2019-12-02	102.60	105.00	102.60	104.70	627,063
2019-11-29	106.20	106.20	103.90	104.85	643,157
2019-11-28	103.10	106.20	103.10	105.65	540,460
2019-11-27	106.50	106.50	104.40	105.15	769,454
2019-11-26	102.50	105.80	102.50	105.20	983,474
2019-11-25	102.20	105.60	102.20	104.80	935,646
2019-11-22	102.30	105.80	102.30	103.85	946,330
2019-11-21	107.50	107.50	103.50	104.85	811,093
2019-11-20	102.10	105.30	102.10	104.95	588,451
2019-11-19	105.20	105.30	102.70	104.45	1,504,596
2019-11-18	107.60	107.60	104.50	104.90	1,237,594
2019-11-15	106.50	108.80	103.00	105.20	3,444,837
2019-11-14	109.80	110.00	107.60	109.05	474,305
2019-11-13	107.20	111.60	107.20	109.30	671,303
2019-11-12	107.00	110.20	107.00	110.00	1,242,609
2019-11-11	108.00	109.60	107.20	107.95	544,249
2019-11-08	106.90	110.60	106.90	109.10	386,495
2019-11-07	110.10	110.10	107.40	109.00	713,044
2019-11-06	112.00	112.50	107.20	107.30	505,728
2019-11-05	109.70	112.10	109.70	111.50	547,741
2019-11-04	112.40	113.40	111.50	111.90	556,704
2019-11-01	112.90	112.90	111.00	111.55	606,214
2019-10-31	112.60	112.80	111.00	111.80	257,615
2019-10-30	111.90	111.90	109.10	110.05	1,332,737
2019-10-29	111.50	112.00	109.80	110.85	248,883
2019-10-28	109.10	111.20	109.10	110.85	851,199
2019-10-25	115.10	115.10	109.60	110.60	756,422
2019-10-24	116.00	116.00	112.10	112.45	853,482
2019-10-23	114.10	114.20	111.80	113.80	1,016,081
2019-10-22	113.40	114.50	112.30	112.55	825,563
2019-10-21	111.00	114.50	111.00	113.45	810,985
2019-10-18	113.20	114.30	112.50	113.10	1,891,146
2019-10-17	114.00	115.50	112.70	114.30	879,646
2019-10-16	114.10	114.20	111.20	112.85	2,229,369
2019-10-15	112.80	114.50	109.90	113.00	1,332,484
2019-10-14	110.50	110.50	107.50	110.05	640,578
2019-10-11	104.00	109.10	104.00	108.70	1,778,142
2019-10-10	104.30	104.30	101.50	102.30	427,678
2019-10-09	101.50	103.70	101.50	102.30	873,520
2019-10-08	105.10	105.10	102.10	102.90	1,813,784
2019-10-07	104.50	107.00	104.50	106.50	22,744,133
2019-10-04	101.50	106.20	101.50	106.00	12,006,345
2019-10-03	104.00	105.00	102.80	103.95	649,949
2019-10-02	104.00	105.00	103.70	104.10	624,024
2019-10-01	103.60	106.00	103.60	105.00	17,074,923
2019-09-30	103.70	106.00	103.70	104.80	1,581,518
2019-09-27	103.80	105.10	102.00	104.80	10,285,167
2019-09-26	99.65	104.00	99.60	103.60	1,063,202
2019-09-25	103.70	103.70	99.85	100.65	1,109,595
2019-09-24	102.30	104.00	102.00	102.60	671,890
2019-09-23	107.40	107.40	103.10	103.70	852,688
2019-09-20	106.50	106.80	105.20	106.00	1,622,945
2019-09-19	108.20	108.20	105.90	106.20	975,935
2019-09-18	106.10	108.50	106.10	106.80	628,564
2019-09-17	110.80	110.80	106.20	107.00	531,423
2019-09-16	110.60	110.60	109.00	109.90	1,036,082
2019-09-13	111.20	111.30	108.90	109.90	791,647
2019-09-12	110.40	112.60	109.70	110.10	1,371,664
2019-09-11	106.40	110.00	105.60	109.40	5,609,119
2019-09-10	103.40	106.00	102.20	105.80	994,220
2019-09-09	105.00	106.30	103.50	103.85	1,426,576
2019-09-06	103.60	104.90	103.60	104.45	958,667
2019-09-05	102.10	104.00	102.10	103.55	1,199,220
2019-09-04	103.90	104.60	102.00	103.10	865,464
2019-09-03	104.50	104.50	101.10	102.00	1,052,600
2019-09-02	101.80	103.70	101.80	102.40	626,724
2019-08-30	103.40	103.60	102.00	102.20	414,424
2019-08-29	105.10	105.10	102.90	103.85	583,862
2019-08-28	100.40	105.70	100.40	103.85	2,954,423
2019-08-27	101.00	101.70	101.00	101.20	1,100,332
2019-08-23	100.40	102.00	100.40	100.40	239,546
2019-08-22	99.40	102.40	99.40	100.40	873,693
2019-08-21	102.50	102.50	99.80	100.10	567,220
2019-08-20	100.80	102.40	99.95	100.10	656,449
2019-08-19	101.20	102.80	100.80	102.60	872,317
2019-08-16	101.00	101.00	99.50	100.30	578,610
2019-08-15	101.60	101.60	98.05	99.08	1,094,334
2019-08-14	103.60	103.60	98.75	99.00	1,981,646
2019-08-13	103.70	104.00	102.40	102.80	721,422
2019-08-12	106.20	106.60	103.60	103.65	1,159,589
2019-08-09	107.60	107.60	104.80	105.20	491,823
2019-08-08	106.20	106.20	104.80	105.35	674,887
2019-08-07	104.20	104.70	102.20	104.45	5,172,226
2019-08-06	101.00	102.70	100.50	102.20	1,523,725
2019-08-05	103.20	103.30	102.10	102.80	788,134
2019-08-02	102.20	104.20	101.90	104.00	1,768,861
2019-08-01	105.20	105.50	101.10	104.90	1,597,413
2019-07-31	107.60	107.60	105.00	105.10	995,376
2019-07-30	109.00	109.00	107.10	108.00	1,501,969
2019-07-29	108.50	109.90	107.70	107.90	1,762,160
2019-07-26	108.50	108.50	107.10	108.40	1,405,349
2019-07-25	109.40	109.40	107.50	107.70	1,073,761
2019-07-24	110.50	110.50	108.60	108.85	965,285
2019-07-23	110.00	110.00	106.50	109.40	4,233,180
2019-07-22	109.40	109.40	107.10	108.70	733,938
2019-07-19	106.40	109.20	105.10	106.80	842,545
2019-07-18	108.20	109.20	107.20	109.05	634,419
2019-07-17	106.50	111.00	106.50	108.95	1,750,102
2019-07-16	102.30	106.70	102.30	106.40	2,198,946
2019-07-15	107.70	108.10	104.50	104.85	1,749,169
2019-07-12	106.00	108.70	106.00	107.90	575,527
2019-07-11	109.60	109.70	108.00	108.25	518,291
2019-07-10	109.60	109.60	107.10	108.95	1,017,946
2019-07-09	109.30	109.30	106.40	107.25	3,246,502
2019-07-08	110.20	110.80	108.70	109.20	1,044,310
2019-07-05	113.60	113.60	110.20	110.75	483,881
2019-07-04	112.90	112.90	110.00	111.00	507,041
2019-07-03	113.50	115.00	110.80	112.60	709,216
2019-07-02	110.70	112.70	110.40	111.10	592,572
2019-07-01	114.20	114.30	109.80	110.95	1,105,692
2019-06-28	109.70	112.60	109.70	111.80	825,856
2019-06-27	108.70	110.60	108.70	110.60	456,447
2019-06-26	107.70	109.60	107.70	109.50	1,091,184
2019-06-25	110.00	110.00	107.20	108.65	1,040,225
2019-06-24	108.00	110.70	108.00	109.60	715,935
2019-06-21	112.00	112.00	108.90	110.20	647,697
2019-06-20	110.70	111.70	109.50	110.20	1,112,741
2019-06-19	109.90	112.40	109.20	111.90	1,229,943
2019-06-18	107.00	110.90	107.00	110.75	1,271,077
2019-06-17	109.40	110.90	107.60	107.90	4,526,347
2019-06-14	113.60	113.80	109.00	109.55	2,564,892
2019-06-13	117.50	118.40	114.10	115.05	1,546,327
2019-06-12	117.00	118.90	116.60	118.55	1,748,130
2019-06-11	118.30	118.50	115.90	117.20	1,244,507
2019-06-10	117.20	119.50	117.20	118.10	761,095
2019-06-07	115.00	119.30	115.00	118.40	1,777,440
2019-06-06	117.80	118.00	115.20	117.60	1,124,489
2019-06-05	115.60	116.10	113.60	114.85	772,043
2019-06-04	116.90	116.90	114.70	114.85	2,913,501
2019-06-03	114.10	117.00	114.10	116.80	1,268,100
2019-05-31	118.40	118.70	116.60	119.50	927,127
2019-05-30	117.00	120.20	116.70	119.50	1,743,220
2019-05-29	114.60	117.50	114.60	116.90	1,318,859
2019-05-28	114.00	117.60	114.00	116.85	3,942,480
2019-05-24	119.30	119.30	115.90	116.15	2,326,845
2019-05-23	112.60	118.20	112.60	116.10	2,346,344
2019-05-22	122.30	122.30	114.80	115.15	2,933,332
2019-05-21	122.80	123.90	121.00	121.85	776,475
2019-05-20	121.20	123.80	121.20	123.10	789,477
2019-05-17	125.20	125.20	121.60	123.80	958,998
2019-05-16	126.50	126.50	122.70	124.05	756,438
2019-05-15	126.50	126.50	123.80	124.50	571,018
2019-05-14	126.10	126.10	123.60	123.90	838,598
2019-05-13	126.50	126.50	123.00	123.30	853,600
2019-05-10	124.80	127.30	124.10	125.30	1,266,229
2019-05-09	128.00	128.00	123.60	123.80	1,118,369
2019-05-08	128.50	128.50	123.80	126.25	1,615,222
2019-05-07	122.00	124.60	122.00	123.80	2,313,869
2019-05-03	125.10	125.10	120.00	122.00	3,450,049
2019-05-02	124.70	125.70	123.30	123.75	973,815
2019-05-01	125.80	125.80	123.40	125.25	403,716
2019-04-30	124.60	125.80	122.50	123.85	1,555,239
2019-04-29	125.00	125.80	123.70	124.50	636,739

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