TASE.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-03-19	6.35	6.35	6.35	6.35	0
2021-03-18	6.35	6.35	6.35	6.35	0
2021-03-17	6.40	6.40	6.35	6.33	109
2021-03-16	6.43	6.43	6.38	6.40	15,830
2021-03-15	6.34	6.37	6.34	6.35	83,864
2021-03-12	6.30	6.35	6.29	6.32	40
2021-03-11	6.35	6.35	6.35	6.35	50
2021-03-10	6.23	6.27	6.23	6.26	82,179
2021-03-09	6.18	6.22	6.18	6.24	23,164
2021-03-08	6.04	6.15	6.04	6.15	0
2021-03-05	6.04	6.09	6.04	6.04	3,225
2021-03-04	6.12	6.12	6.12	6.14	3,437
2021-03-03	6.30	6.30	6.30	6.22	3,870
2021-03-02	6.25	6.31	6.25	6.26	563
2021-03-01	6.22	6.29	6.20	6.29	21,358
2021-02-26	6.14	6.17	6.11	6.09	37,335
2021-02-25	6.28	6.29	6.24	6.24	6,535
2021-02-24	6.36	6.36	6.31	6.32	1,005
2021-02-23	6.39	6.39	6.30	6.31	3,781
2021-02-22	6.44	6.44	6.38	6.42	73,476
2021-02-19	6.42	6.42	6.42	6.40	4
2021-02-18	6.50	6.51	6.39	6.41	31,317
2021-02-17	6.51	6.51	6.51	6.51	433
2021-02-16	6.64	6.64	6.64	6.60	605
2021-02-15	6.54	6.63	6.54	6.63	20,555
2021-02-12	6.53	6.57	6.53	6.55	54,476
2021-02-11	6.60	6.60	6.56	6.55	20,620
2021-02-10	6.69	6.69	6.56	6.56	1,211
2021-02-09	6.57	6.58	6.57	6.59	15,697
2021-02-08	6.50	6.55	6.48	6.53	3,118
2021-02-05	6.47	6.49	6.47	6.48	7,142
2021-02-04	6.45	6.46	6.45	6.45	4,200
2021-02-03	6.52	6.52	6.37	6.41	700
2021-02-02	6.42	6.44	6.42	6.41	9,007
2021-02-01	6.40	6.40	6.37	6.38	3,209
2021-01-29	6.37	6.37	6.30	6.33	18,936
2021-01-28	6.35	6.35	6.35	6.41	400
2021-01-27	6.48	6.51	6.48	6.44	6,356
2021-01-26	6.48	6.48	6.48	6.46	3,000
2021-01-25	6.57	6.57	6.42	6.41	17,531
2021-01-22	6.45	6.47	6.45	6.50	140
2021-01-21	6.54	6.54	6.52	6.52	1,019
2021-01-20	6.59	6.59	6.59	6.59	17,100
2021-01-19	6.61	6.61	6.56	6.56	20,991
2021-01-18	6.48	6.55	6.48	6.54	2,231
2021-01-15	6.56	6.56	6.56	6.51	652
2021-01-14	6.73	6.73	6.59	6.60	9,496
2021-01-13	6.66	6.66	6.59	6.67	14,125
2021-01-12	6.63	6.63	6.56	6.58	93,133
2021-01-11	6.46	6.46	6.46	6.50	8,211
2021-01-08	6.45	6.47	6.39	6.41	2,364
2021-01-07	6.36	6.38	6.36	6.40	2,852
2021-01-06	6.23	6.28	6.23	6.27	261
2021-01-05	6.14	6.16	6.12	6.15	4,121
2021-01-04	6.23	6.23	6.14	6.14	7,423
2021-01-01	6.16	6.16	6.16	6.16	0
2020-12-31	6.14	6.14	6.14	6.16	2,050
2020-12-30	6.17	6.17	6.10	6.15	12,047
2020-12-29	6.06	6.14	6.06	6.09	2,368
2020-12-28	5.98	5.98	5.98	5.98	0
2020-12-25	5.98	5.98	5.98	5.98	0
2020-12-24	5.99	5.99	5.99	5.98	1,704
2020-12-23	5.93	5.93	5.91	5.93	2,982
2020-12-22	5.87	5.92	5.87	5.90	1,298
2020-12-21	5.83	5.83	5.76	5.81	5,762
2020-12-18	6.01	6.01	6.01	5.99	1,018
2020-12-17	6.01	6.01	6.00	5.99	1,881
2020-12-16	6.00	6.00	5.99	5.99	0
2020-12-15	6.00	6.00	6.00	6.00	800
2020-12-14	6.03	6.05	6.03	6.02	25
2020-12-11	5.90	5.94	5.90	5.92	20,371
2020-12-10	6.02	6.02	5.98	5.98	0
2020-12-09	5.93	6.02	5.93	6.02	0
2020-12-08	5.95	5.95	5.93	5.93	0
2020-12-07	6.02	6.02	5.96	5.95	1,992
2020-12-04	5.84	5.85	5.84	5.85	0
2020-12-03	5.82	5.82	5.82	5.84	18
2020-12-02	5.77	5.77	5.77	5.77	14
2020-12-01	5.90	5.90	5.88	5.86	2
2020-11-30	5.92	5.92	5.82	5.82	0
2020-11-27	5.92	5.92	5.92	5.92	202
2020-11-26	5.89	5.89	5.88	5.89	5,645
2020-11-25	5.83	5.84	5.83	5.84	0
2020-11-24	5.77	5.82	5.77	5.83	1,717
2020-11-23	5.62	5.68	5.62	5.68	0
2020-11-20	5.65	5.65	5.64	5.62	36
2020-11-19	5.65	5.65	5.59	5.59	0
2020-11-18	5.63	5.65	5.63	5.65	0
2020-11-17	5.65	5.65	5.63	5.63	54
2020-11-16	5.56	5.62	5.56	5.62	0
2020-11-13	5.54	5.56	5.53	5.56	8,622
2020-11-12	5.57	5.57	5.56	5.56	13,657
2020-11-11	5.53	5.58	5.53	5.58	0
2020-11-10	5.54	5.54	5.53	5.53	0
2020-11-09	5.59	5.59	5.59	5.54	365
2020-11-06	5.34	5.34	5.34	5.36	1,965
2020-11-05	5.32	5.37	5.32	5.37	0
2020-11-04	5.29	5.30	5.29	5.32	3,020
2020-11-03	5.21	5.25	5.21	5.24	18,741
2020-11-02	5.18	5.19	5.18	5.20	8,964
2020-10-30	5.14	5.14	5.14	5.14	3,176
2020-10-29	5.12	5.12	5.12	5.11	1,000
2020-10-28	5.26	5.26	5.10	5.10	0
2020-10-27	5.27	5.27	5.26	5.26	12,585
2020-10-26	5.32	5.32	5.28	5.28	0
2020-10-23	5.29	5.32	5.29	5.32	0
2020-10-22	5.31	5.31	5.29	5.29	0
2020-10-21	5.32	5.32	5.31	5.31	15,952
2020-10-20	5.32	5.32	5.31	5.31	0
2020-10-16	5.38	5.38	5.38	5.37	3,341
2020-10-15	5.27	5.29	5.27	5.30	22,667
2020-10-14	5.36	5.36	5.35	5.36	15,000
2020-10-13	5.36	5.36	5.31	5.31	0
2020-10-12	5.35	5.36	5.35	5.36	0
2020-10-09	5.32	5.35	5.32	5.35	0
2020-10-08	5.34	5.34	5.34	5.32	2,200
2020-10-07	5.24	5.26	5.24	5.26	0
2020-10-06	5.23	5.24	5.23	5.24	0
2020-10-05	5.07	5.23	5.07	5.23	0
2020-10-02	5.08	5.08	5.08	5.07	14
2020-10-01	5.04	5.10	5.04	5.10	0
2020-09-30	5.01	5.01	5.01	5.04	2,690
2020-09-29	4.96	4.96	4.94	4.94	32,988
2020-09-28	4.90	4.94	4.90	4.94	29,880
2020-09-25	4.83	4.85	4.82	4.82	8,810
2020-09-24	4.85	4.85	4.85	4.85	3,100
2020-09-23	5.02	5.02	4.92	4.92	0
2020-09-22	4.98	5.02	4.98	5.02	0
2020-09-21	5.06	5.06	4.95	4.98	39,109
2020-09-18	5.07	5.10	5.07	5.10	31,010
2020-09-17	5.05	5.11	5.05	5.09	6,613
2020-09-16	5.15	5.15	5.15	5.15	0
2020-09-15	5.14	5.14	5.14	5.15	50,000
2020-09-14	5.06	5.10	5.06	5.13	92
2020-09-11	5.04	5.04	4.97	4.97	0
2020-09-10	5.15	5.15	5.15	5.15	0
2020-09-09	5.10	5.10	5.10	5.15	2,000
2020-09-08	5.26	5.26	5.16	5.16	0
2020-09-07	5.22	5.22	5.22	5.26	750
2020-09-04	5.19	5.19	5.19	5.13	205
2020-09-03	5.28	5.28	5.23	5.21	6,482
2020-09-02	5.48	5.48	5.44	5.44	0
2020-09-01	5.55	5.55	5.48	5.48	0
2020-08-28	5.52	5.53	5.52	5.55	2,528
2020-08-27	5.53	5.53	5.53	5.54	1,767
2020-08-26	5.47	5.51	5.47	5.53	1,917
2020-08-25	5.48	5.49	5.48	5.49	0
2020-08-24	5.51	5.51	5.51	5.48	4,437
2020-08-21	5.43	5.43	5.37	5.42	668
2020-08-20	5.43	5.43	5.43	5.43	9,115
2020-08-19	5.48	5.52	5.48	5.49	3,550
2020-08-18	5.55	5.59	5.55	5.56	133,162
2020-08-17	5.58	5.58	5.58	5.58	13,234
2020-08-14	5.53	5.53	5.52	5.48	22,000
2020-08-13	5.48	5.52	5.48	5.49	25,757
2020-08-12	5.46	5.46	5.46	5.51	5,404
2020-08-11	5.45	5.50	5.45	5.48	5,684
2020-08-10	5.41	5.44	5.41	5.44	81,375
2020-08-07	5.49	5.49	5.41	5.40	1,837
2020-08-06	5.46	5.46	5.42	5.42	10,109
2020-08-05	5.37	5.43	5.37	5.44	20,715
2020-08-04	5.36	5.37	5.36	5.37	0
2020-08-03	5.35	5.35	5.33	5.36	16,883
2020-07-31	5.32	5.35	5.32	5.35	0
2020-07-30	5.37	5.37	5.37	5.37	0
2020-07-29	5.35	5.40	5.35	5.37	12,566
2020-07-28	5.33	5.34	5.33	5.34	0
2020-07-27	5.33	5.33	5.33	5.33	0
2020-07-24	5.31	5.31	5.31	5.33	421
2020-07-23	5.39	5.39	5.39	5.39	0
2020-07-22	5.41	5.41	5.41	5.39	4,000
2020-07-21	5.47	5.47	5.46	5.43	494
2020-07-20	5.35	5.35	5.35	5.34	5,380
2020-07-17	5.36	5.39	5.36	5.34	128
2020-07-16	5.36	5.36	5.36	5.33	2,048
2020-07-15	5.38	5.38	5.38	5.39	4,140
2020-07-14	5.24	5.25	5.24	5.24	23,786
2020-07-13	5.32	5.32	5.32	5.33	25
2020-07-10	5.18	5.23	5.18	5.23	0
2020-07-09	5.18	5.25	5.18	5.18	6,167
2020-07-08	5.26	5.26	5.22	5.22	898
2020-07-07	5.32	5.32	5.31	5.31	0
2020-07-06	5.28	5.29	5.23	5.32	25,300
2020-07-03	5.35	5.35	5.34	5.31	35,000
2020-07-02	5.24	5.37	5.24	5.37	0
2020-07-01	5.13	5.24	5.13	5.24	0
2020-06-30	5.12	5.12	5.12	5.12	0
2020-06-29	5.21	5.21	5.21	5.25	430
2020-06-26	5.24	5.24	5.24	5.24	0
2020-06-25	5.24	5.24	5.24	5.24	0
2020-06-24	5.32	5.32	5.32	5.39	56
2020-06-23	5.40	5.40	5.40	5.39	5,000
2020-06-22	5.35	5.38	5.35	5.37	7,093
2020-06-19	5.48	5.48	5.47	5.48	16,502
2020-06-18	5.47	5.47	5.47	5.45	8
2020-06-17	5.51	5.51	5.51	5.51	0
2020-06-16	5.49	5.54	5.45	5.51	174,636
2020-06-15	5.34	5.34	5.32	5.40	4,000
2020-06-12	5.47	5.47	5.43	5.39	666
2020-06-11	5.56	5.56	5.53	5.47	13,141
2020-06-10	5.70	5.70	5.68	5.68	4,050
2020-06-09	5.65	5.67	5.65	5.67	0
2020-06-08	5.59	5.67	5.57	5.65	30,027
2020-06-05	5.56	5.64	5.56	5.64	0
2020-06-04	5.54	5.59	5.54	5.56	11,741
2020-06-03	5.53	5.56	5.53	5.54	58,878
2020-06-02	5.50	5.54	5.50	5.51	23,893
2020-06-01	5.35	5.40	5.35	5.45	125,553
2020-05-29	5.50	5.51	5.50	5.52	22,656
2020-05-28	5.50	5.53	5.50	5.52	12,500
2020-05-27	5.49	5.50	5.48	5.47	46,166
2020-05-26	5.48	5.51	5.47	5.47	21,753
2020-05-22	5.32	5.32	5.32	5.32	0
2020-05-21	5.36	5.37	5.34	5.32	38,183
2020-05-20	5.38	5.43	5.38	5.43	0
2020-05-19	5.33	5.40	5.33	5.38	4,194
2020-05-18	5.28	5.38	5.28	5.37	17,591
2020-05-15	5.08	5.10	5.08	5.10	0
2020-05-14	5.21	5.21	5.21	5.08	568
2020-05-13	5.42	5.42	5.31	5.31	0
2020-05-12	5.46	5.46	5.45	5.42	12,810
2020-05-11	5.47	5.47	5.47	5.46	11,036
2020-05-07	5.38	5.40	5.38	5.40	21,605
2020-05-06	5.35	5.36	5.34	5.33	5,310
2020-05-05	5.29	5.34	5.28	5.31	13,365
2020-05-04	5.21	5.21	5.21	5.18	14,100
2020-05-01	5.40	5.40	5.30	5.30	0
2020-04-30	5.54	5.54	5.54	5.53	7,769
2020-04-29	5.50	5.50	5.50	5.53	20,000
2020-04-28	5.45	5.46	5.45	5.37	2,283
2020-04-27	5.14	5.37	5.14	5.37	0
2020-04-24	5.19	5.19	5.19	5.14	17,620
2020-04-23	5.17	5.17	5.17	5.15	33,816
2020-04-22	5.02	5.09	5.02	4.99	9,013
2020-04-21	5.16	5.16	4.99	4.99	0
2020-04-20	5.09	5.09	5.09	5.16	3
2020-04-17	5.04	5.04	5.03	4.95	8,919
2020-04-16	4.97	4.97	4.97	4.88	7
2020-04-15	5.06	5.09	5.06	4.93	43,208
2020-04-14	5.08	5.13	5.08	5.08	27,787
2020-04-10	4.97	5.08	4.97	5.08	0
2020-04-09	4.97	5.08	4.97	5.08	0
2020-04-08	5.00	5.07	4.95	4.97	22,045
2020-04-07	4.95	4.95	4.95	4.82	1,020
2020-04-06	4.68	4.69	4.68	4.67	11,682
2020-04-03	4.64	4.64	4.64	4.64	0
2020-04-03	4.64	4.67	4.64	4.67	0
2020-04-02	4.73	4.73	4.68	4.64	10,601
2020-04-02	4.73	4.73	4.70	4.72	10,500
2020-04-01	4.76	4.76	4.74	4.72	9,712
2020-04-01	4.76	4.76	4.74	4.94	9,712
2020-03-31	4.96	4.96	4.96	4.85	2,350
2020-03-30	4.73	4.78	4.73	4.68	9,800
2020-03-27	4.77	4.77	4.77	4.77	0
2020-03-26	4.61	4.61	4.61	4.61	0
2020-03-25	4.53	4.53	4.53	4.63	458
2020-03-24	4.50	4.50	4.50	4.20	600
2020-03-23	4.25	4.25	4.25	4.45	600
2020-03-20	4.44	4.44	4.44	4.44	0
2020-03-19	4.25	4.25	4.25	4.17	500
2020-03-18	4.34	4.34	4.34	4.34	0
2020-03-17	4.18	4.35	4.18	4.31	7,312
2020-03-16	4.49	4.49	4.49	4.49	0
2020-03-12	4.91	4.91	4.91	4.91	0
2020-03-11	5.11	5.19	5.10	5.20	22,145
2020-03-10	5.25	5.25	5.15	5.21	24,424
2020-03-09	5.75	5.75	5.75	5.75	0
2020-03-06	5.77	5.77	5.77	5.75	3,421
2020-03-05	5.97	5.97	5.91	6.00	2,060
2020-03-04	6.04	6.05	6.04	6.12	40,213
2020-03-03	6.13	6.13	6.13	6.13	0
2020-03-02	6.13	6.13	6.09	6.00	11,234
2020-02-28	6.01	6.04	6.01	6.20	1,550
2020-02-27	6.36	6.39	6.12	6.49	8,318
2020-02-26	6.36	6.42	6.36	6.44	6,206
2020-02-25	6.47	6.48	6.42	6.43	14,644
2020-02-24	6.66	6.66	6.66	6.64	2,000
2020-02-21	6.65	6.69	6.65	6.64	12,634
2020-02-20	6.68	6.68	6.68	6.65	2,153
2020-02-19	6.68	6.73	6.68	6.69	246
2020-02-18	6.65	6.65	6.65	6.62	24,702
2020-02-17	6.70	6.70	6.69	6.68	28,149
2020-02-14	6.72	6.72	6.64	6.65	56,608
2020-02-13	6.69	6.69	6.69	6.71	470
2020-02-12	6.72	6.79	6.72	6.77	84,619
2020-02-11	6.64	6.73	6.64	6.73	0
2020-02-10	6.59	6.59	6.59	6.64	727
2020-02-07	6.72	6.72	6.71	6.68	2
2020-02-06	6.68	6.68	6.68	6.69	25
2020-02-05	6.51	6.61	6.51	6.61	0
2020-02-04	6.39	6.51	6.39	6.51	0
2020-02-03	6.34	6.34	6.34	6.39	35,679
2020-01-31	6.57	6.57	6.56	6.49	1,000
2020-01-30	6.51	6.52	6.51	6.49	302
2020-01-29	6.50	6.53	6.50	6.54	6
2020-01-28	6.52	6.53	6.52	6.52	1,680
2020-01-27	6.68	6.68	6.51	6.51	0
2020-01-24	6.71	6.71	6.69	6.68	510
2020-01-23	6.66	6.66	6.65	6.65	0
2020-01-22	6.65	6.66	6.65	6.66	0
2020-01-21	6.63	6.65	6.63	6.65	0
2020-01-20	6.64	6.65	6.64	6.63	254
2020-01-17	6.64	6.64	6.58	6.62	1,761
2020-01-16	6.57	6.62	6.57	6.62	0
2020-01-15	6.54	6.59	6.54	6.57	2,039
2020-01-14	6.43	6.51	6.41	6.50	1,007
2020-01-13	6.43	6.43	6.43	6.43	0
2020-01-10	6.43	6.43	6.43	6.43	0
2020-01-09	6.48	6.48	6.44	6.43	72
2020-01-08	6.42	6.42	6.42	6.42	0
2020-01-07	6.41	6.41	6.41	6.42	2
2020-01-06	6.42	6.49	6.42	6.46	324
2020-01-03	6.53	6.54	6.53	6.50	26,364
2020-01-02	6.60	6.60	6.60	6.57	3,009
2020-01-01	6.47	6.51	6.47	6.51	0
2019-12-31	6.47	6.51	6.47	6.51	0
2019-12-30	6.52	6.52	6.47	6.47	0
2019-12-27	6.50	6.50	6.50	6.52	3,171
2019-12-25	6.44	6.49	6.44	6.49	0
2019-12-24	6.44	6.49	6.44	6.49	0
2019-12-23	6.44	6.45	6.44	6.44	11,680
2019-12-20	6.45	6.49	6.45	6.49	262
2019-12-19	6.43	6.43	6.43	6.43	0
2019-12-18	6.43	6.43	6.43	6.43	0
2019-12-17	6.44	6.44	6.44	6.43	6
2019-12-16	6.43	6.47	6.43	6.45	52,539
2019-12-13	6.48	6.48	6.45	6.44	7,937
2019-12-12	6.52	6.52	6.44	6.44	2,330
2019-12-11	6.49	6.49	6.47	6.46	8
2019-12-10	6.46	6.46	6.45	6.45	0
2019-12-09	6.49	6.49	6.46	6.46	0
2019-12-06	6.46	6.46	6.46	6.43	1
2019-12-05	6.43	6.43	6.43	6.43	0
2019-12-04	6.44	6.44	6.44	6.43	100
2019-12-03	6.45	6.45	6.38	6.38	0
2019-12-02	6.51	6.51	6.45	6.45	0
2019-11-29	6.53	6.53	6.51	6.51	0
2019-11-28	6.52	6.52	6.51	6.53	38,358
2019-11-27	6.50	6.50	6.50	6.47	15,500
2019-11-26	6.44	6.48	6.44	6.48	0
2019-11-25	6.39	6.44	6.39	6.44	0
2019-11-22	6.37	6.39	6.37	6.39	0
2019-11-21	6.37	6.37	6.37	6.37	0
2019-11-20	6.43	6.43	6.40	6.37	3,100
2019-11-19	6.45	6.45	6.44	6.41	12
2019-11-18	6.39	6.39	6.39	6.41	2,682
2019-11-15	6.34	6.40	6.34	6.40	0
2019-11-14	6.33	6.34	6.33	6.34	0
2019-11-13	6.30	6.33	6.30	6.33	0
2019-11-12	6.30	6.30	6.30	6.30	0
2019-11-11	6.29	6.30	6.29	6.30	0
2019-11-08	6.41	6.41	6.30	6.29	65,540
2019-11-07	6.33	6.34	6.33	6.34	0
2019-11-06	6.36	6.36	6.33	6.33	0
2019-11-05	6.34	6.34	6.34	6.36	2,018
2019-11-04	6.25	6.31	6.25	6.31	0
2019-11-01	6.25	6.27	6.25	6.25	1,706
2019-10-31	6.21	6.22	6.21	6.23	9,990
2019-10-30	6.24	6.24	6.24	6.24	10
2019-10-29	6.22	6.23	6.22	6.24	6,562
2019-10-28	6.24	6.24	6.24	6.24	0
2019-10-25	6.21	6.21	6.21	6.24	21,900
2019-10-24	6.24	6.24	6.22	6.22	0
2019-10-23	6.24	6.24	6.24	6.24	0
2019-10-22	6.19	6.24	6.19	6.24	0
2019-10-21	6.18	6.26	6.18	6.19	38,957
2019-10-18	6.17	6.17	6.17	6.17	2,850
2019-10-17	6.20	6.20	6.20	6.19	6
2019-10-16	6.16	6.23	6.15	6.24	72,235
2019-10-15	6.20	6.21	6.20	6.17	39,440
2019-10-14	6.16	6.18	6.16	6.17	30,834
2019-10-11	6.16	6.21	6.16	6.16	982
2019-10-10	6.08	6.08	6.08	6.08	0
2019-10-09	6.07	6.08	6.07	6.08	0
2019-10-08	6.13	6.13	6.07	6.07	0
2019-10-07	6.15	6.15	6.13	6.13	0
2019-10-04	6.10	6.15	6.10	6.15	0
2019-10-03	6.10	6.10	6.10	6.10	0
2019-10-02	6.16	6.16	6.16	6.16	0
2019-10-01	6.20	6.20	6.19	6.16	1,559
2019-09-30	6.20	6.21	6.20	6.20	2,850
2019-09-27	6.15	6.19	6.15	6.19	0
2019-09-26	6.11	6.15	6.11	6.15	0
2019-09-25	6.11	6.11	6.11	6.11	0
2019-09-24	6.10	6.11	6.10	6.11	0
2019-09-23	6.14	6.14	6.12	6.10	9,400
2019-09-20	6.14	6.14	6.14	6.14	0
2019-09-19	6.09	6.14	6.09	6.14	0
2019-09-18	6.04	6.09	6.04	6.09	0
2019-09-17	6.05	6.05	6.05	6.04	7
2019-09-16	6.00	6.06	6.00	6.04	31,516
2019-09-13	6.09	6.10	6.09	6.10	0
2019-09-12	6.03	6.09	6.03	6.09	0
2019-09-11	5.95	6.03	5.95	6.03	0
2019-09-10	5.95	5.95	5.95	5.95	0
2019-09-09	5.91	5.95	5.91	5.95	0
2019-09-06	5.90	5.91	5.90	5.91	0
2019-09-05	5.88	5.90	5.88	5.90	0
2019-09-04	5.87	5.87	5.86	5.88	13,004
2019-09-03	5.82	5.83	5.82	5.81	1,786
2019-09-02	5.86	5.86	5.86	5.86	100
2019-08-30	5.94	5.94	5.94	5.89	31,560
2019-08-29	5.82	5.82	5.82	5.82	0
2019-08-28	5.86	5.86	5.82	5.82	0
2019-08-27	6.00	6.00	5.86	5.86	0
2019-08-23	6.02	6.02	6.02	6.02	0
2019-08-22	6.01	6.02	6.01	6.02	0
2019-08-21	5.96	6.01	5.96	6.01	0
2019-08-20	5.97	5.99	5.97	5.96	846
2019-08-19	5.89	5.95	5.89	5.95	17,303
2019-08-16	5.85	5.89	5.85	5.89	0
2019-08-15	5.91	5.91	5.85	5.85	0
2019-08-14	6.16	6.16	5.91	5.91	0
2019-08-13	6.14	6.16	6.14	6.16	0
2019-08-12	6.17	6.17	6.17	6.14	100
2019-08-09	6.20	6.23	6.18	6.17	37,440
2019-08-08	6.07	6.19	6.07	6.19	0
2019-08-07	6.11	6.11	6.07	6.07	0
2019-08-06	6.09	6.11	6.09	6.11	0
2019-08-05	6.17	6.17	6.11	6.09	2
2019-08-02	6.18	6.18	6.13	6.13	0
2019-08-01	6.17	6.18	6.17	6.18	0
2019-07-31	6.14	6.17	6.14	6.17	0
2019-07-30	6.10	6.14	6.10	6.14	0
2019-07-29	6.12	6.12	6.12	6.10	8,243
2019-07-26	6.09	6.09	6.09	6.08	30,720
2019-07-25	6.07	6.09	6.07	6.09	0
2019-07-24	6.01	6.08	6.01	6.07	1,418
2019-07-23	5.93	5.98	5.93	5.98	0
2019-07-22	5.88	5.93	5.88	5.93	0
2019-07-19	5.88	5.88	5.88	5.88	0
2019-07-18	5.92	5.92	5.88	5.88	0
2019-07-17	5.98	5.98	5.98	5.92	475
2019-07-16	6.02	6.02	5.97	5.97	0
2019-07-15	6.03	6.03	6.03	6.02	234
2019-07-12	5.98	5.98	5.98	5.98	0
2019-07-11	6.00	6.00	5.98	5.98	0
2019-07-10	5.96	5.99	5.96	6.00	7,225
2019-07-09	5.95	5.97	5.95	5.97	0
2019-07-08	5.97	5.97	5.95	5.95	0
2019-07-05	6.02	6.02	6.02	5.97	1,691
2019-07-04	5.98	6.00	5.98	6.00	0
2019-07-03	5.95	5.98	5.95	5.98	0
2019-07-02	5.93	5.95	5.93	5.95	0
2019-07-01	5.95	5.95	5.95	5.93	1,834
2019-06-28	5.91	5.91	5.91	5.90	1,841
2019-06-27	5.90	5.90	5.89	5.83	1,860
2019-06-26	5.84	5.84	5.84	5.83	1,869
2019-06-25	5.81	5.82	5.80	5.82	20,933
2019-06-24	5.82	5.82	5.82	5.81	1,846
2019-06-21	5.86	5.86	5.86	5.86	0
2019-06-20	5.80	5.86	5.80	5.86	0
2019-06-19	5.77	5.80	5.77	5.80	0
2019-06-18	5.72	5.77	5.72	5.77	0
2019-06-17	5.73	5.73	5.72	5.72	0
2019-06-14	5.76	5.76	5.73	5.73	0
2019-06-13	5.72	5.76	5.72	5.76	0
2019-06-12	5.77	5.77	5.72	5.72	0
2019-06-11	5.80	5.80	5.77	5.77	0
2019-06-10	5.77	5.80	5.77	5.80	0
2019-06-07	5.73	5.73	5.73	5.77	38,056
2019-06-06	5.71	5.72	5.71	5.70	178
2019-06-05	5.67	5.71	5.67	5.71	0
2019-06-04	5.61	5.67	5.61	5.67	0
2019-06-03	5.64	5.64	5.61	5.61	0
2019-05-31	5.64	5.64	5.60	5.66	42,602
2019-05-30	5.65	5.66	5.65	5.66	0
2019-05-29	5.76	5.76	5.65	5.65	0
2019-05-28	5.80	5.80	5.76	5.76	0
2019-05-24	5.78	5.80	5.78	5.80	0
2019-05-23	5.83	5.83	5.78	5.78	0
2019-05-22	5.80	5.83	5.80	5.83	0
2019-05-21	5.81	5.81	5.81	5.80	10,520
2019-05-20	5.85	5.85	5.85	5.81	9
2019-05-17	5.87	5.88	5.87	5.89	28,902
2019-05-16	5.79	5.87	5.79	5.87	0
2019-05-15	5.81	5.81	5.77	5.79	19,255
2019-05-14	5.79	5.79	5.78	5.80	52,500
2019-05-13	5.74	5.74	5.74	5.74	16,895
2019-05-10	5.93	5.93	5.93	5.90	58,741
2019-05-09	5.89	5.89	5.87	5.87	0
2019-05-08	5.89	5.89	5.89	5.89	14,000
2019-05-07	5.91	5.91	5.88	5.88	0
2019-05-03	5.92	5.92	5.92	5.91	29,468
2019-05-02	5.94	5.94	5.89	5.89	0
2019-05-01	5.96	5.96	5.94	5.94	0
2019-04-30	5.96	5.96	5.96	5.93	52,450
2019-04-29	6.02	6.02	5.99	5.99	10,382

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