TGET.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-10-08	31.14	31.14	31.14	31.14	0
2021-10-07	31.14	31.14	31.14	31.14	0
2021-10-06	31.14	31.14	31.14	31.14	0
2021-10-05	31.14	31.14	31.14	31.14	0
2021-10-04	31.14	31.14	31.14	31.14	0
2021-10-01	30.82	30.82	30.51	30.51	0
2021-09-30	30.89	30.89	30.82	30.82	0
2021-09-29	30.80	30.89	30.80	30.89	0
2021-09-28	31.38	31.38	30.80	30.80	689
2021-09-27	31.28	31.38	31.28	31.38	0
2021-09-24	31.46	31.46	31.28	31.28	0
2021-09-23	31.18	31.46	31.18	31.46	0
2021-09-22	30.92	31.18	30.92	31.18	0
2021-09-21	30.73	30.92	30.73	30.92	0
2021-09-20	31.25	31.25	30.73	30.73	0
2021-09-17	31.45	31.45	31.25	31.25	0
2021-09-16	31.52	31.52	31.45	31.45	0
2021-09-15	31.70	31.70	31.52	31.52	788
2021-09-14	31.75	31.75	31.70	31.70	0
2021-09-13	31.69	31.75	31.69	31.75	0
2021-09-10	31.78	31.78	31.69	31.69	0
2021-09-09	31.72	31.72	31.71	31.78	7,792
2021-09-08	63.66	63.66	63.66	63.50	462
2021-09-07	64.08	64.08	63.97	63.84	974
2021-09-06	63.87	64.32	63.87	64.32	1,580
2021-09-03	63.80	63.87	63.80	63.87	0
2021-09-02	63.51	63.80	63.51	63.80	0
2021-09-01	63.66	63.66	63.66	63.51	1,961
2021-08-31	63.22	63.30	63.22	63.30	0
2021-08-30	63.22	63.22	63.22	63.22	0
2021-08-27	62.99	62.99	62.99	63.22	173
2021-08-26	63.02	63.02	63.02	62.91	120
2021-08-25	63.07	63.07	63.05	63.05	0
2021-08-24	62.92	63.07	62.92	63.07	75
2021-08-23	62.63	62.98	62.63	62.92	401
2021-08-20	62.25	62.25	62.25	62.25	47
2021-08-19	61.65	61.65	61.65	61.91	400
2021-08-18	62.79	62.82	62.79	62.82	0
2021-08-17	63.08	63.08	62.79	62.79	0
2021-08-16	63.44	63.44	63.08	63.08	0
2021-08-13	63.11	63.44	63.11	63.44	0
2021-08-12	63.08	63.11	63.08	63.11	0
2021-08-11	62.73	63.08	62.73	63.08	0
2021-08-10	62.68	62.73	62.68	62.73	0
2021-08-09	62.68	62.68	62.68	62.68	0
2021-08-06	62.72	62.72	62.72	62.68	40
2021-08-05	62.38	62.72	62.38	62.72	803
2021-08-04	62.38	62.38	62.38	62.38	0
2021-08-03	62.49	62.49	62.38	62.38	0
2021-08-02	62.77	62.77	62.56	62.49	1,956
2021-07-30	62.53	62.53	62.09	62.09	454
2021-07-29	61.93	62.53	61.93	62.53	0
2021-07-28	61.85	61.85	61.85	61.93	4
2021-07-27	61.55	61.55	61.55	61.79	4
2021-07-26	62.11	62.11	62.03	62.03	0
2021-07-23	61.59	62.11	61.59	62.11	0
2021-07-22	61.79	61.79	61.75	61.59	1,275
2021-07-21	60.73	61.53	60.73	61.53	0
2021-07-20	60.18	60.73	60.18	60.73	0
2021-07-19	60.17	60.17	60.17	60.18	162
2021-07-16	61.86	61.86	61.56	61.56	0
2021-07-15	62.21	62.21	61.86	61.86	0
2021-07-14	62.23	62.23	62.21	62.21	0
2021-07-13	62.24	62.24	62.24	62.23	161
2021-07-12	62.07	62.07	62.07	62.33	1,900
2021-07-09	61.57	62.00	61.57	61.95	35
2021-07-08	60.77	60.77	60.77	61.09	35
2021-07-07	61.45	61.70	61.45	61.80	8
2021-07-06	61.46	61.46	61.46	61.45	322
2021-07-05	61.82	62.05	61.82	62.05	0
2021-07-02	61.86	61.86	61.86	61.82	850
2021-07-01	61.45	61.62	61.45	61.62	0
2021-06-30	61.89	61.89	61.45	61.45	0
2021-06-29	61.94	61.94	61.93	61.89	322
2021-06-28	61.89	61.89	61.89	61.72	1,477
2021-06-25	61.96	61.96	61.96	62.01	9
2021-06-24	61.77	61.77	61.77	61.76	1
2021-06-23	61.43	61.45	61.43	61.45	352
2021-06-22	61.33	61.43	61.33	61.43	0
2021-06-21	60.45	61.11	60.45	61.33	2,377
2021-06-18	61.85	61.85	60.75	60.75	0
2021-06-17	61.73	61.73	61.73	61.85	350
2021-06-16	62.55	62.55	62.54	62.48	1,353
2021-06-15	62.77	62.92	62.77	62.92	0
2021-06-14	62.73	62.77	62.73	62.77	0
2021-06-11	62.72	62.73	62.72	62.73	0
2021-06-10	62.69	62.72	62.69	62.72	0
2021-06-09	62.68	62.69	62.68	62.69	0
2021-06-08	62.89	62.89	62.68	62.68	93
2021-06-07	62.93	62.93	62.93	62.89	22
2021-06-04	62.44	62.79	62.44	62.79	0
2021-06-03	62.56	62.57	62.26	62.44	210
2021-06-02	62.51	62.64	62.51	62.64	0
2021-06-01	62.54	62.54	62.51	62.51	0
2021-05-28	62.06	62.54	62.06	62.54	1,086
2021-05-27	61.98	62.06	61.98	62.06	0
2021-05-26	61.97	61.98	61.97	61.98	0
2021-05-25	62.08	62.08	61.97	61.97	0
2021-05-24	61.69	62.08	61.69	62.08	0
2021-05-21	61.46	61.69	61.46	61.69	0
2021-05-20	60.59	61.46	60.59	61.46	0
2021-05-19	61.51	61.51	60.59	60.59	0
2021-05-18	61.72	61.72	61.55	61.51	1,190
2021-05-17	61.01	61.13	60.98	61.08	1,277
2021-05-14	60.25	61.21	60.25	61.21	0
2021-05-13	59.95	59.95	59.95	60.25	1,491
2021-05-12	60.58	60.58	60.58	60.47	98
2021-05-11	60.89	60.95	60.65	60.82	1,088
2021-05-10	61.84	62.09	61.84	62.09	0
2021-05-07	60.91	61.84	60.91	61.84	0
2021-05-06	60.75	60.87	60.75	60.91	213
2021-05-05	60.89	60.89	60.89	60.89	46
2021-05-04	60.03	60.03	60.03	59.99	157
2021-04-30	60.69	60.69	60.30	60.30	0
2021-04-29	60.64	60.64	60.63	60.69	1,592
2021-04-28	60.92	60.92	60.68	60.74	1,589
2021-04-27	60.58	60.60	60.54	60.53	10,319
2021-04-26	60.63	60.83	60.63	60.83	0
2021-04-23	60.41	60.41	60.28	60.63	3,416
2021-04-22	60.61	60.61	60.61	60.55	390
2021-04-21	59.90	60.26	59.90	60.26	0
2021-04-20	60.48	60.48	60.48	59.90	13
2021-04-19	61.02	61.02	61.02	60.95	3,463
2021-04-16	60.54	60.78	60.54	60.78	0
2021-04-15	60.54	60.64	60.54	60.54	1,686
2021-04-14	60.23	60.23	60.23	60.33	1,989
2021-04-13	59.96	59.96	59.96	59.99	1,991
2021-04-12	59.76	59.88	59.76	59.88	0
2021-04-09	59.74	59.76	59.74	59.76	0
2021-04-08	59.77	59.92	59.77	59.74	4,978
2021-04-07	59.63	59.76	59.62	59.62	3,397
2021-04-06	58.89	59.57	58.89	59.57	0
2021-04-01	58.53	58.89	58.53	58.89	0
2021-03-31	58.63	58.63	58.53	58.53	0
2021-03-30	58.69	58.69	58.69	58.63	960
2021-03-29	58.46	58.46	58.46	58.48	69
2021-03-26	58.51	58.51	58.51	58.37	1,000
2021-03-25	57.58	57.58	57.58	57.75	9
2021-03-24	58.06	58.06	58.05	58.09	9
2021-03-23	58.15	58.16	58.15	58.27	3,006
2021-03-22	58.60	58.60	58.56	58.56	0
2021-03-19	59.09	59.09	58.60	58.60	0
2021-03-18	58.61	59.09	58.61	59.09	0
2021-03-17	58.93	58.93	58.61	58.61	0
2021-03-16	58.59	58.93	58.59	58.93	0
2021-03-15	58.55	58.59	58.55	58.59	0
2021-03-12	58.66	58.66	58.55	58.55	0
2021-03-11	58.62	58.64	58.62	58.66	495
2021-03-10	58.05	58.05	58.05	58.19	1,400
2021-03-09	57.78	58.08	57.78	58.08	0
2021-03-08	56.37	57.78	56.37	57.78	0
2021-03-05	56.74	56.74	56.74	56.37	335
2021-03-04	57.99	57.99	57.53	57.53	0
2021-03-03	58.26	58.26	58.26	57.99	188
2021-03-02	57.96	57.96	57.91	57.99	3,248
2021-03-01	56.95	57.99	56.95	57.99	0
2021-02-26	58.51	58.51	56.95	56.95	0
2021-02-25	58.39	58.51	58.39	58.51	0
2021-02-24	58.04	58.39	58.04	58.39	0
2021-02-23	58.27	58.27	58.04	58.04	0
2021-02-22	58.53	58.53	58.27	58.27	0
2021-02-19	57.92	58.53	57.92	58.53	0
2021-02-18	58.14	58.14	57.92	57.92	0
2021-02-17	58.58	58.58	58.14	58.14	0
2021-02-16	58.75	58.75	58.58	58.58	0
2021-02-15	57.94	58.75	57.94	58.75	0
2021-02-12	57.52	57.52	57.52	57.94	23
2021-02-11	57.53	57.73	57.53	57.73	0
2021-02-10	57.49	57.53	57.49	57.53	0
2021-02-09	57.39	57.49	57.39	57.49	0
2021-02-08	56.93	57.39	56.93	57.39	0
2021-02-05	56.47	56.93	56.47	56.93	0
2021-02-04	56.15	56.15	56.15	56.47	2,500
2021-02-03	56.31	56.31	56.31	56.23	1,328
2021-02-02	55.33	56.18	55.33	56.18	0
2021-02-01	55.31	55.48	55.31	55.33	8,345
2021-01-29	55.97	55.97	55.02	55.02	0
2021-01-28	55.06	55.06	55.06	55.97	458
2021-01-27	56.58	56.58	56.58	55.85	1,585
2021-01-26	56.22	56.82	56.22	56.82	0
2021-01-25	56.69	56.69	56.22	56.22	0
2021-01-22	57.07	57.07	56.69	56.69	0
2021-01-21	56.95	57.07	56.95	57.07	0
2021-01-20	56.63	56.95	56.63	56.95	0
2021-01-19	56.44	56.63	56.44	56.63	0
2021-01-18	56.46	56.46	56.44	56.44	0
2021-01-15	57.24	57.24	56.46	56.46	0
2021-01-14	56.89	57.24	56.89	57.24	0
2021-01-13	56.78	56.89	56.78	56.89	0
2021-01-12	56.76	56.78	56.76	56.78	0
2021-01-11	56.65	56.65	56.65	56.76	773
2021-01-08	56.80	57.10	56.80	57.10	0
2021-01-07	56.45	56.80	56.45	56.80	0
2021-01-06	55.36	56.45	55.36	56.45	0
2021-01-05	55.32	55.36	55.32	55.36	0
2021-01-04	56.04	56.04	56.04	55.32	2,194
2020-12-31	55.28	55.28	55.28	55.27	2,220
2020-12-30	55.32	55.39	55.32	55.39	0
2020-12-29	54.61	55.32	54.61	55.32	0
2020-12-24	54.56	54.61	54.56	54.61	0
2020-12-23	54.27	54.61	54.27	54.56	7,767
2020-12-22	54.29	54.29	54.29	54.08	1,130
2020-12-21	54.72	54.72	53.82	53.82	0
2020-12-18	54.99	54.99	54.72	54.72	0
2020-12-17	55.07	55.07	55.07	54.99	2,345
2020-12-16	54.51	54.57	54.51	54.57	0
2020-12-15	54.42	54.51	54.42	54.51	0
2020-12-14	53.99	54.42	53.99	54.42	0
2020-12-11	54.50	54.50	53.99	53.99	0
2020-12-10	54.16	54.16	54.16	54.50	2,330
2020-12-09	54.51	54.60	54.51	54.60	0
2020-12-08	54.48	54.48	54.48	54.51	43
2020-12-07	54.62	54.62	54.55	54.55	0
2020-12-04	54.36	54.62	54.36	54.62	0
2020-12-03	54.05	54.36	54.05	54.36	0
2020-12-02	54.02	54.05	54.02	54.05	0
2020-12-01	53.23	54.02	53.23	54.02	0
2020-11-30	53.93	53.93	53.23	53.23	0
2020-11-27	53.63	53.93	53.63	53.93	0
2020-11-26	53.59	53.63	53.59	53.63	0
2020-11-25	53.60	53.60	53.59	53.59	0
2020-11-24	52.56	53.60	52.56	53.60	0
2020-11-23	52.47	52.56	52.47	52.56	0
2020-11-20	52.21	52.47	52.21	52.47	0
2020-11-19	52.77	52.77	52.21	52.21	0
2020-11-18	52.55	52.77	52.55	52.77	0
2020-11-17	52.39	52.39	52.39	52.55	2
2020-11-16	51.65	52.57	51.65	52.57	0
2020-11-13	51.58	51.65	51.58	51.65	0
2020-11-12	51.86	51.86	51.58	51.58	0
2020-11-11	51.54	51.86	51.54	51.86	0
2020-11-10	51.46	51.54	51.46	51.54	0
2020-11-09	49.62	51.46	49.62	51.46	0
2020-11-06	49.56	49.62	49.56	49.62	0
2020-11-05	48.69	49.56	48.69	49.56	0
2020-11-04	47.98	48.69	47.98	48.69	0
2020-11-03	46.72	47.98	46.72	47.98	0
2020-11-02	46.07	46.72	46.07	46.72	0
2020-10-30	46.10	46.10	46.07	46.07	0
2020-10-29	46.35	46.35	46.10	46.10	0
2020-10-28	46.85	46.85	46.40	46.35	272
2020-10-27	47.65	47.65	47.65	47.73	4,798
2020-10-26	48.39	48.39	48.39	47.88	2
2020-10-23	48.42	48.68	48.42	48.68	0
2020-10-22	48.48	48.48	48.42	48.42	0
2020-10-21	48.66	48.66	48.48	48.48	0
2020-10-20	48.72	48.72	48.72	48.66	1,901
2020-10-16	48.24	48.84	48.24	48.84	0
2020-10-15	49.14	49.14	48.24	48.24	0
2020-10-14	49.15	49.15	49.14	49.14	0
2020-10-13	49.50	49.50	49.15	49.15	0
2020-10-12	49.35	49.35	49.35	49.50	2,396
2020-10-09	48.81	49.15	48.81	49.15	0
2020-10-08	48.48	48.81	48.48	48.81	0
2020-10-07	48.45	48.48	48.45	48.48	0
2020-10-06	48.24	48.45	48.24	48.45	0
2020-10-05	47.62	48.24	47.62	48.24	0
2020-10-02	47.80	47.80	47.62	47.62	0
2020-10-01	47.90	47.90	47.90	47.80	2,455
2020-09-30	47.31	47.31	47.31	47.81	23
2020-09-29	47.67	47.67	47.62	47.62	0
2020-09-28	46.44	47.67	46.44	47.67	0
2020-09-25	46.46	46.46	46.44	46.44	0
2020-09-24	47.13	47.13	46.46	46.46	0
2020-09-23	47.14	47.14	47.14	47.13	833
2020-09-22	46.62	46.96	46.62	46.96	0
2020-09-21	48.46	48.46	46.62	46.62	0
2020-09-18	48.66	48.66	48.46	48.46	0
2020-09-17	49.09	49.09	48.66	48.66	0
2020-09-16	49.14	49.14	49.14	49.09	2,413
2020-09-15	49.56	49.79	49.56	49.79	0
2020-09-14	49.09	49.56	49.09	49.56	0
2020-09-11	49.32	49.32	49.09	49.09	0
2020-09-10	49.22	49.22	49.22	49.22	0
2020-09-09	48.62	49.22	48.62	49.22	0
2020-09-08	48.55	48.55	48.55	48.62	2,518
2020-09-07	48.57	49.38	48.57	49.38	0
2020-09-04	49.44	49.44	48.57	48.57	0
2020-09-03	50.10	50.10	49.44	49.44	0
2020-09-02	50.05	50.05	50.05	50.10	2,517
2020-09-01	49.95	49.95	49.84	49.84	0
2020-08-28	49.79	49.95	49.79	49.95	0
2020-08-27	49.73	49.79	49.73	49.79	0
2020-08-26	49.44	49.73	49.44	49.73	0
2020-08-25	49.32	49.44	49.32	49.44	0
2020-08-24	48.56	49.32	48.56	49.32	0
2020-08-21	48.84	48.84	48.56	48.56	0
2020-08-20	49.42	49.42	48.84	48.84	0
2020-08-19	49.23	49.42	49.23	49.42	0
2020-08-18	49.30	49.30	49.23	49.23	0
2020-08-17	49.10	49.30	49.10	49.30	0
2020-08-14	49.35	49.35	49.10	49.10	0
2020-08-13	49.50	49.50	49.35	49.35	0
2020-08-12	49.02	49.50	49.02	49.50	0
2020-08-11	48.26	49.02	48.26	49.02	0
2020-08-10	48.20	48.20	48.20	48.26	2,568
2020-08-07	48.13	48.13	48.12	48.12	0
2020-08-06	48.45	48.45	48.13	48.13	0
2020-08-05	47.89	48.45	47.89	48.45	0
2020-08-04	47.81	47.89	47.81	47.89	9,617
2020-08-03	47.24	47.78	47.24	47.78	0
2020-07-31	47.40	47.40	47.24	47.24	0
2020-07-30	48.25	48.25	48.25	48.25	0
2020-07-29	48.13	48.25	48.13	48.25	0
2020-07-28	48.10	48.13	48.10	48.13	0
2020-07-27	47.79	48.10	47.79	48.10	0
2020-07-24	47.80	47.80	47.80	47.79	2,528
2020-07-23	48.26	48.35	48.26	48.35	0
2020-07-22	48.48	48.48	48.26	48.26	0
2020-07-21	47.91	48.48	47.91	48.48	0
2020-07-20	47.82	47.95	47.82	47.72	10,450
2020-07-17	47.68	47.69	47.55	47.72	17,840
2020-07-16	47.93	47.93	47.59	47.59	0
2020-07-15	47.97	47.97	47.97	47.93	70
2020-07-14	47.49	47.49	46.92	46.92	0
2020-07-13	47.19	47.22	47.19	47.49	2,611
2020-07-10	46.14	46.69	46.14	46.69	0
2020-07-09	46.17	46.17	46.09	46.14	5,096
2020-07-08	46.97	46.97	46.52	46.52	0
2020-07-07	47.22	47.22	46.97	46.97	0
2020-07-06	46.24	47.22	46.24	47.22	0
2020-07-03	46.26	46.26	46.26	46.24	2,540
2020-07-02	45.79	46.57	45.79	46.57	0
2020-07-01	45.72	45.79	45.72	45.79	0
2020-06-30	45.51	45.51	45.51	45.51	0
2020-06-29	45.23	45.23	45.23	45.17	2,617
2020-06-26	45.46	45.46	45.46	45.46	0
2020-06-25	45.38	45.38	45.38	45.38	0
2020-06-24	46.86	46.86	46.86	46.86	0
2020-06-23	46.00	46.86	46.00	46.86	0
2020-06-22	46.30	46.30	46.00	46.00	0
2020-06-19	46.15	46.30	46.15	46.30	0
2020-06-18	46.34	46.34	46.15	46.15	0
2020-06-17	46.65	46.65	46.65	46.65	0
2020-06-16	46.43	46.43	46.43	46.65	1,356
2020-06-15	44.60	44.60	44.60	45.19	100
2020-06-12	46.03	46.03	45.37	45.37	0
2020-06-11	47.83	47.83	46.03	46.03	0
2020-06-10	48.03	48.03	47.83	47.83	0
2020-06-09	48.26	48.26	48.03	48.03	0
2020-06-08	48.27	48.27	48.27	48.26	14
2020-06-05	46.83	48.28	46.83	48.28	0
2020-06-04	46.86	46.86	46.83	46.83	0
2020-06-03	45.65	46.86	45.65	46.86	0
2020-06-02	45.26	45.26	45.26	45.65	1,348
2020-06-01	44.34	45.15	44.34	45.15	0
2020-05-29	45.18	45.18	45.18	45.18	0
2020-05-28	44.18	45.18	44.18	45.18	0
2020-05-27	44.02	44.02	44.02	44.02	0
2020-05-26	42.59	44.02	42.59	44.02	0
2020-05-22	42.76	42.76	42.76	42.76	0
2020-05-21	43.48	43.48	42.76	42.76	0
2020-05-20	42.97	43.48	42.97	43.48	0
2020-05-19	42.96	42.97	42.96	42.97	0
2020-05-18	41.13	42.96	41.13	42.96	0
2020-05-15	40.80	41.13	40.80	41.13	0
2020-05-14	41.62	41.62	40.80	40.80	0
2020-05-13	42.62	42.62	41.62	41.62	0
2020-05-12	42.38	42.62	42.38	42.62	0
2020-05-11	42.17	42.17	42.17	42.38	128
2020-05-07	41.63	42.03	41.63	42.03	0
2020-05-06	42.05	42.05	41.63	41.63	0
2020-05-05	41.12	42.05	41.12	42.05	0
2020-05-04	41.62	41.62	41.12	41.12	0
2020-05-01	42.68	42.68	41.62	41.62	0
2020-04-30	43.34	43.34	43.34	43.34	3,000
2020-04-29	42.40	43.34	42.40	43.34	0
2020-04-28	42.62	42.62	42.62	41.88	30
2020-04-27	40.79	41.88	40.79	41.88	0
2020-04-24	41.54	41.54	40.79	40.79	0
2020-04-23	40.97	41.54	40.97	41.54	0
2020-04-22	40.32	40.32	40.32	40.32	0
2020-04-21	41.97	41.97	40.32	40.32	0
2020-04-20	41.65	41.97	41.65	41.97	0
2020-04-17	40.90	41.65	40.90	41.65	0
2020-04-16	40.83	40.90	40.83	40.90	0
2020-04-15	41.91	41.91	40.83	40.83	0
2020-04-14	41.68	41.68	41.68	41.68	0
2020-04-09	40.62	41.68	40.62	41.68	0
2020-04-08	40.90	40.90	40.62	40.62	0
2020-04-07	41.57	41.57	41.57	39.69	3
2020-04-06	37.93	37.93	37.93	37.93	0
2020-04-03	38.26	38.26	38.26	38.26	0
2020-04-03	38.26	38.26	37.93	37.93	0
2020-04-02	38.52	38.52	38.52	38.26	1
2020-04-02	38.52	38.52	38.52	38.27	1
2020-04-01	39.85	38.27	38.27	38.27	0
2020-04-01	39.85	39.85	39.85	39.85	0
2020-03-31	40.04	40.04	40.04	40.04	0
2020-03-30	39.08	39.08	39.08	39.08	0
2020-03-27	39.91	39.91	39.91	39.91	0
2020-03-26	38.70	38.70	38.70	38.77	3
2020-03-25	37.50	37.50	37.50	37.50	0
2020-03-24	34.37	34.37	34.37	34.37	0
2020-03-23	34.98	34.98	34.98	35.92	71
2020-03-20	35.76	35.76	35.76	35.76	0
2020-03-19	35.33	35.33	35.33	35.33	0
2020-03-18	37.40	37.40	37.40	37.40	0
2020-03-17	37.07	37.07	37.07	37.07	0
2020-03-16	37.86	37.86	37.86	37.86	0
2020-03-13	37.55	37.55	37.55	37.55	0
2020-03-12	42.28	42.28	42.28	42.28	0
2020-03-11	42.95	42.95	42.95	42.63	8
2020-03-10	43.20	43.20	43.20	43.20	0
2020-03-09	45.82	45.82	45.82	45.82	0
2020-03-06	47.24	47.24	45.82	45.82	0
2020-03-05	47.24	47.24	47.24	47.24	0
2020-03-04	46.65	46.65	46.65	46.65	0
2020-03-03	47.55	47.55	47.55	46.47	2,000
2020-03-02	45.74	45.74	45.74	45.40	1,316
2020-02-28	47.29	47.29	47.29	47.29	0
2020-02-27	48.83	48.83	48.83	48.83	0
2020-02-26	48.82	48.82	48.82	48.82	0
2020-02-25	49.56	49.56	49.56	49.56	0
2020-02-24	51.21	51.21	51.21	51.21	0
2020-02-21	51.38	51.38	51.21	51.21	0
2020-02-20	51.89	51.89	51.38	51.38	0
2020-02-19	51.51	51.89	51.51	51.89	0
2020-02-18	51.99	51.99	51.51	51.51	0
2020-02-17	52.03	52.03	52.03	51.99	6
2020-02-14	51.95	51.95	51.87	51.87	0
2020-02-13	52.13	52.13	51.95	51.95	0
2020-02-12	51.96	52.13	51.96	52.13	0
2020-02-11	51.48	51.96	51.48	51.96	0
2020-02-10	51.65	51.65	51.48	51.48	0
2020-02-07	51.90	51.90	51.65	51.65	0
2020-02-06	51.54	51.90	51.54	51.90	0
2020-02-05	51.12	51.54	51.12	51.54	0
2020-02-04	50.33	51.12	50.33	51.12	0
2020-02-03	50.14	50.33	50.14	50.33	0
2020-01-31	50.52	50.52	50.52	50.52	0
2020-01-30	51.10	51.10	50.52	50.52	0
2020-01-29	50.99	51.10	50.99	51.10	0
2020-01-28	50.59	50.99	50.59	50.99	0
2020-01-27	50.55	50.55	50.55	50.59	40
2020-01-24	51.51	51.74	51.51	51.74	0
2020-01-23	51.99	51.99	51.51	51.51	0
2020-01-22	52.03	52.03	51.99	51.99	0
2020-01-21	52.13	52.13	52.03	52.03	0
2020-01-20	52.17	52.17	52.13	52.13	0
2020-01-17	51.96	52.17	51.96	52.17	0
2020-01-16	51.87	51.96	51.87	51.96	0
2020-01-15	51.80	51.87	51.80	51.87	0
2020-01-14	51.69	51.80	51.69	51.80	0
2020-01-13	51.69	51.69	51.69	51.69	0
2020-01-10	51.69	51.69	51.69	51.69	0
2020-01-09	51.46	51.69	51.46	51.69	0
2020-01-08	51.41	51.46	51.41	51.46	0
2020-01-07	51.29	51.41	51.29	51.41	0
2020-01-06	51.38	51.38	51.29	51.29	0
2020-01-03	51.63	51.63	51.38	51.38	0
2020-01-02	51.16	51.63	51.16	51.63	0
2019-12-31	51.28	51.28	51.16	51.16	0
2019-12-30	51.46	51.46	51.28	51.28	0
2019-12-27	51.13	51.46	51.13	51.46	0
2019-12-24	51.11	51.13	51.11	51.13	0
2019-12-23	51.13	51.13	51.11	51.11	0
2019-12-20	51.11	51.11	51.11	51.13	1,201
2019-12-19	50.92	50.92	50.92	50.92	0
2019-12-18	51.23	51.23	50.92	50.92	0
2019-12-17	51.42	51.42	51.23	51.23	0
2019-12-16	50.83	51.42	50.83	51.42	0
2019-12-13	50.59	50.83	50.59	50.83	0
2019-12-12	50.15	50.59	50.15	50.59	0
2019-12-11	50.12	50.15	50.12	50.15	0
2019-12-10	50.13	50.13	50.12	50.12	0
2019-12-09	50.15	50.15	50.13	50.13	0
2019-12-06	49.70	49.70	49.70	49.70	0
2019-12-05	49.73	49.73	49.73	49.73	0
2019-12-04	49.19	49.73	49.19	49.73	0
2019-12-03	49.59	49.59	49.19	49.19	0
2019-12-02	50.01	50.01	49.59	49.59	0
2019-11-29	50.12	50.12	50.01	50.01	0
2019-11-28	50.12	50.12	50.12	50.12	0
2019-11-27	50.13	50.13	50.12	50.12	0
2019-11-26	50.05	50.13	50.05	50.13	0
2019-11-25	49.56	50.05	49.56	50.05	0
2019-11-22	49.61	49.61	49.56	49.56	0
2019-11-21	49.70	49.70	49.61	49.61	0
2019-11-20	49.80	49.80	49.80	49.70	40
2019-11-19	49.86	49.93	49.86	49.85	3,538
2019-11-18	49.91	50.01	49.91	50.01	0
2019-11-15	49.59	49.91	49.59	49.91	0
2019-11-14	49.67	49.67	49.59	49.59	0
2019-11-13	49.92	49.92	49.67	49.67	0
2019-11-12	49.70	49.92	49.70	49.92	0
2019-11-11	49.66	49.70	49.66	49.70	0
2019-11-08	49.93	49.93	49.66	49.66	0
2019-11-07	49.63	49.93	49.63	49.93	0
2019-11-06	49.68	49.68	49.68	49.63	220
2019-11-05	49.69	49.69	49.63	49.63	0
2019-11-04	49.30	49.69	49.30	49.69	0
2019-11-01	48.80	49.30	48.80	49.30	0
2019-10-31	48.88	48.88	48.80	48.80	0
2019-10-30	48.93	48.93	48.88	48.88	0
2019-10-29	48.89	48.89	48.89	48.89	0
2019-10-28	48.72	48.89	48.72	48.89	0
2019-10-25	48.54	48.72	48.54	48.72	0
2019-10-24	48.49	48.54	48.49	48.54	0
2019-10-23	48.54	48.54	48.49	48.49	0
2019-10-22	48.41	48.54	48.41	48.54	0
2019-10-21	48.10	48.41	48.10	48.41	0
2019-10-18	48.22	48.22	48.10	48.10	0
2019-10-17	48.10	48.22	48.10	48.22	0
2019-10-16	48.05	48.10	48.05	48.10	0
2019-10-15	47.44	48.05	47.44	48.05	0
2019-10-14	47.79	47.79	47.44	47.44	0
2019-10-11	46.89	47.79	46.89	47.79	0
2019-10-10	46.38	46.38	46.38	46.38	0
2019-10-09	46.14	46.38	46.14	46.38	0
2019-10-08	46.78	46.78	46.14	46.14	0
2019-10-07	46.45	46.78	46.45	46.78	0
2019-10-04	46.07	46.45	46.07	46.45	0
2019-10-03	45.99	46.07	45.99	46.07	0
2019-10-02	47.04	47.04	45.99	45.99	0
2019-10-01	47.41	47.41	47.04	47.04	0
2019-09-30	47.47	47.47	47.41	47.41	0
2019-09-27	47.30	47.47	47.30	47.47	0
2019-09-26	47.25	47.30	47.25	47.30	0
2019-09-25	47.61	47.61	47.25	47.25	0
2019-09-24	47.58	47.61	47.58	47.61	0
2019-09-23	47.90	47.90	47.58	47.58	0
2019-09-20	47.97	47.97	47.90	47.90	0
2019-09-19	47.66	47.97	47.66	47.97	0
2019-09-18	47.93	47.93	47.66	47.66	0
2019-09-17	47.96	47.96	47.93	47.93	0
2019-09-16	48.34	48.34	47.96	47.96	0
2019-09-13	48.03	48.34	48.03	48.34	0
2019-09-12	48.06	48.07	47.96	48.03	7,350
2019-09-11	47.40	47.68	47.40	47.68	0
2019-09-10	47.43	47.43	47.40	47.40	0
2019-09-09	47.33	47.43	47.33	47.43	0
2019-09-06	47.24	47.33	47.24	47.33	0
2019-09-05	46.59	47.24	46.59	47.24	0
2019-09-04	46.01	46.59	46.01	46.59	0
2019-09-03	46.16	46.16	46.01	46.01	0
2019-09-02	46.14	46.16	46.14	46.16	0
2019-08-30	46.18	46.18	46.14	46.14	0
2019-08-29	45.73	45.73	45.73	45.73	0
2019-08-28	45.64	45.73	45.64	45.73	0
2019-08-27	45.67	45.69	45.69	45.64	0
2019-08-23	45.91	45.91	45.91	45.91	0
2019-08-22	46.15	46.15	45.91	45.91	0
2019-08-21	45.89	46.15	45.89	46.15	0
2019-08-20	46.06	46.06	45.89	45.89	0
2019-08-19	45.62	46.06	45.62	46.06	0
2019-08-16	45.04	45.62	45.04	45.62	0
2019-08-15	45.16	45.16	45.16	45.04	1,364
2019-08-14	46.21	46.21	45.21	45.21	0
2019-08-13	45.89	46.21	45.89	46.21	0
2019-08-12	45.96	45.96	45.89	45.89	0
2019-08-09	46.28	46.28	45.96	45.96	0
2019-08-08	45.52	46.28	45.52	46.28	0
2019-08-07	45.41	45.52	45.41	45.52	0
2019-08-06	45.69	45.69	45.41	45.41	0
2019-08-05	46.46	46.46	45.69	45.69	0
2019-08-02	47.65	47.65	46.46	46.46	0
2019-08-01	47.61	47.65	47.61	47.65	0
2019-07-31	47.62	47.62	47.61	47.61	0
2019-07-30	47.97	47.97	47.62	47.62	0
2019-07-29	47.89	47.97	47.89	47.97	0
2019-07-26	47.93	47.93	47.89	47.89	0
2019-07-25	47.95	47.95	47.93	47.93	0
2019-07-24	47.94	47.95	47.94	47.95	0
2019-07-23	47.61	47.94	47.61	47.94	0
2019-07-22	47.79	47.79	47.61	47.61	0
2019-07-19	47.49	47.79	47.49	47.79	0
2019-07-18	47.68	47.68	47.49	47.49	0
2019-07-17	47.90	47.90	47.68	47.68	0
2019-07-16	47.99	47.99	47.90	47.90	0
2019-07-15	47.87	47.99	47.87	47.99	0
2019-07-12	47.80	47.87	47.80	47.87	0
2019-07-11	47.64	47.80	47.64	47.80	0
2019-07-10	47.48	47.64	47.48	47.64	0
2019-07-09	47.66	47.66	47.48	47.48	0
2019-07-08	47.72	47.72	47.66	47.66	0
2019-07-05	48.16	48.16	47.72	47.72	0
2019-07-04	48.04	48.16	48.04	48.16	0
2019-07-03	47.98	47.98	47.98	48.04	1,300
2019-07-02	47.62	47.70	47.62	47.70	0
2019-07-01	47.31	47.62	47.31	47.62	0
2019-06-28	47.06	47.31	47.06	47.31	0
2019-06-27	47.03	47.03	47.03	47.03	0
2019-06-26	47.12	47.12	47.03	47.03	0
2019-06-25	47.31	47.31	47.12	47.12	0
2019-06-24	47.29	47.31	47.29	47.31	0
2019-06-21	47.23	47.23	47.23	47.23	0
2019-06-20	46.78	47.23	46.78	47.23	0
2019-06-19	47.32	47.32	46.78	46.78	0
2019-06-18	46.77	47.32	46.77	47.32	0
2019-06-17	46.63	46.77	46.63	46.77	0
2019-06-14	46.84	46.84	46.63	46.63	0
2019-06-13	46.89	46.89	46.84	46.84	0
2019-06-12	47.16	47.16	46.89	46.89	0
2019-06-11	47.08	47.16	47.08	47.16	0
2019-06-10	46.83	47.08	46.83	47.08	0
2019-06-07	46.29	46.83	46.29	46.83	0
2019-06-06	46.07	46.29	46.07	46.29	0
2019-06-05	45.87	46.07	45.87	46.07	0
2019-06-04	45.35	45.87	45.35	45.87	0
2019-06-03	45.21	45.35	45.21	45.35	0
2019-05-31	45.56	45.56	45.56	45.56	0
2019-05-30	45.33	45.56	45.33	45.56	0
2019-05-29	46.03	46.03	45.33	45.33	0
2019-05-28	46.07	46.07	46.03	46.03	0
2019-05-24	45.82	46.07	45.82	46.07	0
2019-05-23	46.39	46.39	45.82	45.82	0
2019-05-22	46.51	46.51	46.39	46.39	0
2019-05-21	46.29	46.51	46.29	46.51	0
2019-05-20	46.68	46.68	46.29	46.29	0
2019-05-17	46.82	46.82	46.68	46.68	0
2019-05-16	46.38	46.82	46.38	46.82	0
2019-05-15	46.08	46.08	46.08	46.38	1,335
2019-05-14	45.80	46.23	45.80	46.23	0
2019-05-13	46.07	46.07	46.07	45.80	1,319
2019-05-10	46.13	46.25	46.13	46.25	0
2019-05-09	46.91	46.91	46.13	46.13	0
2019-05-08	46.81	46.81	46.81	46.91	1,314
2019-05-07	47.87	47.87	46.93	46.93	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131