TOT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-08-02	165.00	165.00	165.00	165.00	0
2021-07-30	165.00	165.00	165.00	165.00	0
2021-07-29	185.00	185.00	165.00	165.00	2,515,935
2021-07-28	190.00	190.00	183.00	190.00	148,500
2021-07-27	220.00	220.00	211.00	211.00	294,599
2021-07-26	229.50	229.50	215.00	220.00	336,465
2021-07-23	220.00	225.00	218.00	223.50	98,701
2021-07-22	220.00	225.00	220.00	220.00	80,748
2021-07-21	220.00	225.50	225.50	225.50	36,764
2021-07-20	222.50	222.50	220.00	220.00	72,590
2021-07-19	221.00	222.00	220.00	222.00	72,759
2021-07-16	225.00	230.00	222.00	222.00	100,000
2021-07-15	220.00	225.00	220.50	225.00	90,426
2021-07-14	220.00	225.50	220.00	225.50	86,681
2021-07-13	224.50	224.50	218.00	219.00	558,603
2021-07-12	222.50	222.50	219.00	219.00	156,875
2021-07-09	227.50	225.00	225.00	225.00	97,209
2021-07-08	227.50	225.00	225.00	227.50	6,919
2021-07-07	227.50	230.00	227.00	227.00	63,255
2021-07-06	225.00	235.00	233.00	235.00	33,900
2021-07-05	235.00	235.00	230.00	230.00	114,355
2021-07-02	227.50	233.50	233.50	233.50	278,775
2021-07-01	227.50	233.50	233.50	233.50	141,060
2021-06-30	227.50	227.50	227.50	227.50	121,448
2021-06-29	230.00	230.00	227.50	227.50	1,245,796
2021-06-28	232.50	232.50	225.00	230.00	83,825
2021-06-25	230.00	230.00	230.00	230.00	119,099
2021-06-24	230.00	230.00	230.00	230.00	102,569
2021-06-23	230.00	230.00	230.00	230.00	99,081
2021-06-22	230.00	230.00	230.00	230.00	135,756
2021-06-21	226.00	230.00	226.00	230.00	250,066
2021-06-18	221.00	226.00	223.50	226.00	167,564
2021-06-17	225.00	225.00	220.00	221.00	175,065
2021-06-16	220.00	220.00	220.00	220.00	144,627
2021-06-15	220.00	220.00	220.00	220.00	148,582
2021-06-14	218.50	220.00	218.50	220.00	137,279
2021-06-11	218.50	218.50	218.50	218.50	118,763
2021-06-10	218.50	218.50	218.50	218.50	131,120
2021-06-09	218.50	218.50	218.50	218.50	105,146
2021-06-08	218.50	218.50	218.50	218.50	127,260
2021-06-07	217.50	218.50	207.00	218.50	104,996
2021-06-04	220.00	220.00	218.50	218.50	124,713
2021-06-03	210.00	220.00	210.00	220.00	109,413
2021-06-02	220.00	210.00	210.00	220.00	202,804
2021-06-01	220.00	220.00	220.00	220.00	137,285
2021-05-28	220.00	220.00	220.00	220.00	164,573
2021-05-27	218.50	220.00	218.50	220.00	233,096
2021-05-26	218.50	218.50	218.50	218.50	202,455
2021-05-25	201.00	218.50	201.00	218.50	277,770
2021-05-24	201.00	201.00	201.00	201.00	199,857
2021-05-21	195.00	201.00	195.00	201.00	18,869
2021-05-20	195.00	195.00	195.00	195.00	67,785
2021-05-19	195.00	195.00	195.00	195.00	88,747
2021-05-18	195.00	195.00	195.00	195.00	57,619
2021-05-17	190.00	195.00	190.00	195.00	46,703
2021-05-14	190.00	190.00	190.00	190.00	75,089
2021-05-13	190.00	190.00	190.00	190.00	70,117
2021-05-12	185.00	190.00	185.00	190.00	112,817
2021-05-11	180.00	185.00	180.00	185.00	94,786
2021-05-10	180.00	180.00	180.00	180.00	81,499
2021-05-07	179.00	180.00	179.00	180.00	40,610
2021-05-06	179.00	179.00	179.00	179.00	47,900
2021-05-05	179.00	179.00	179.00	179.00	134,703
2021-05-04	179.00	179.00	179.00	179.00	114,506
2021-04-30	180.00	180.00	170.00	179.00	34,867
2021-04-29	179.00	179.00	179.00	179.00	83,837
2021-04-28	176.50	176.50	176.50	176.50	26,259
2021-04-27	170.00	176.50	170.00	176.50	10,840
2021-04-26	170.00	170.00	170.00	170.00	500,109
2021-04-23	170.00	170.00	170.00	170.00	9,965
2021-04-22	170.00	170.00	170.00	170.00	18,881
2021-04-21	170.00	170.00	170.00	170.00	11,328
2021-04-20	170.00	170.00	170.00	170.00	1,334
2021-04-19	178.60	178.60	178.60	170.00	7,300
2021-04-16	170.00	170.00	170.00	170.00	38,328
2021-04-15	170.00	170.00	170.00	170.00	15,002
2021-04-14	170.00	170.00	170.00	170.00	25,688
2021-04-13	170.00	170.00	170.00	170.00	12,739
2021-04-12	170.00	170.00	170.00	170.00	4,124
2021-04-09	170.00	170.00	170.00	170.00	3,096
2021-04-08	170.00	170.00	170.00	170.00	0
2021-04-07	170.00	170.00	170.00	170.00	1,788
2021-04-06	170.00	170.00	170.00	170.00	3,777
2021-04-01	170.00	170.00	170.00	170.00	4,071
2021-03-31	170.00	170.00	170.00	170.00	9,430
2021-03-30	170.00	170.00	170.00	170.00	82,253
2021-03-29	170.00	170.00	170.00	170.00	1,310
2021-03-26	170.00	170.00	170.00	170.00	2,756,238
2021-03-25	170.00	170.00	170.00	170.00	66,108
2021-03-24	170.00	170.00	170.00	170.00	91,155
2021-03-23	170.00	170.00	170.00	170.00	13,307
2021-03-22	170.00	170.00	170.00	170.00	37,725
2021-03-19	165.00	170.00	165.00	170.00	32,432
2021-03-18	165.00	165.00	165.00	165.00	5,467,852
2021-03-17	165.00	165.00	165.00	165.00	17,909
2021-03-16	170.00	170.00	170.00	165.00	1,080,479
2021-03-15	170.00	170.00	170.00	170.00	118,075
2021-03-12	170.00	170.00	170.00	170.00	96,934
2021-03-11	170.00	170.00	170.00	170.00	278,159
2021-03-10	170.00	170.00	170.00	170.00	2,229,872
2021-03-09	170.00	170.00	170.00	170.00	18,236
2021-03-08	170.00	170.00	170.00	170.00	52,624
2021-03-05	170.00	170.00	170.00	170.00	40,178
2021-03-04	170.00	170.00	170.00	170.00	35,214
2021-03-03	170.00	178.60	178.60	178.60	32,457
2021-03-02	170.00	170.00	170.00	170.00	7,663
2021-03-01	170.00	170.00	160.00	170.00	9,209
2021-02-26	170.00	170.00	170.00	170.00	20,784
2021-02-25	170.00	170.00	170.00	170.00	14,521
2021-02-24	170.00	180.00	180.00	180.00	11,375
2021-02-23	170.00	170.00	170.00	170.00	11,380
2021-02-22	170.00	170.00	170.00	170.00	95,193
2021-02-19	161.50	170.00	161.50	170.00	13,903
2021-02-18	161.50	161.50	161.50	161.50	1,290,571
2021-02-17	145.00	161.50	130.00	161.50	202,481
2021-02-16	131.00	131.00	131.00	131.00	19,799
2021-02-15	131.00	131.00	131.00	131.00	20,681
2021-02-12	131.00	131.00	131.00	131.00	105,572
2021-02-11	131.00	131.00	131.00	131.00	40,402
2021-02-10	131.00	131.00	131.00	131.00	404
2021-02-09	131.00	131.00	131.00	131.00	24,037
2021-02-08	131.00	131.00	131.00	131.00	13,315
2021-02-05	131.00	131.00	131.00	131.00	6,699
2021-02-04	131.00	131.00	131.00	131.00	7,287
2021-02-03	131.00	131.00	131.00	131.00	1,508
2021-02-02	131.00	131.00	131.00	131.00	13,586
2021-02-01	131.00	131.00	131.00	131.00	8,788
2021-01-29	131.00	131.00	131.00	131.00	2,271,481
2021-01-28	131.00	131.00	131.00	131.00	26,466
2021-01-27	131.00	131.00	131.00	131.00	15,338
2021-01-26	131.00	131.00	131.00	131.00	12,750
2021-01-25	131.00	131.00	131.00	131.00	34,078
2021-01-22	131.00	131.00	131.00	131.00	29,221
2021-01-21	130.00	131.00	130.00	131.00	44,943
2021-01-20	129.80	130.00	129.80	130.00	69,326
2021-01-19	128.30	129.80	128.30	129.80	22,915
2021-01-18	128.30	128.30	128.30	128.30	2,670
2021-01-15	128.30	128.30	128.30	128.30	3,384
2021-01-14	128.30	128.30	128.30	128.30	20,289
2021-01-13	126.00	128.30	126.00	128.30	91,308
2021-01-12	128.30	128.30	126.00	126.00	70,601
2021-01-11	128.30	128.30	128.30	128.30	232,242
2021-01-08	126.00	128.30	126.00	128.30	49,248
2021-01-07	122.60	122.60	122.60	126.00	17,083
2021-01-06	122.50	126.00	122.50	126.00	42,413
2021-01-05	122.50	122.50	122.50	122.50	27,638
2021-01-04	122.50	122.50	122.50	122.50	37,814
2020-12-31	122.50	122.50	115.00	122.50	45,699
2020-12-30	122.50	122.50	122.50	122.50	42,049
2020-12-29	122.50	122.50	122.50	122.50	18,082
2020-12-24	122.50	122.50	122.50	122.50	1,411
2020-12-23	122.50	122.50	122.50	122.50	4,480
2020-12-22	122.50	122.50	115.00	122.50	3,860
2020-12-21	122.50	122.50	122.50	122.50	6,087
2020-12-18	122.50	122.50	122.50	122.50	1,010
2020-12-17	122.50	122.50	122.50	122.50	11,216
2020-12-16	122.50	122.50	122.50	122.50	0
2020-12-15	122.50	122.50	122.50	122.50	0
2020-12-14	125.00	125.00	122.50	122.50	4,178
2020-12-11	125.00	125.00	125.00	125.00	138,954
2020-12-10	125.00	120.00	120.00	120.00	23,617
2020-12-09	125.00	125.00	125.00	125.00	0
2020-12-08	125.00	125.00	125.00	125.00	44,344
2020-12-07	125.00	125.00	120.00	125.00	22,386
2020-12-04	125.00	125.00	125.00	125.00	15,414
2020-12-03	125.00	125.00	125.00	125.00	30,964
2020-12-02	125.00	125.00	125.00	125.00	253,885
2020-12-01	125.00	125.00	125.00	125.00	34,062
2020-11-30	125.00	125.00	125.00	125.00	11,705
2020-11-27	125.00	125.00	125.00	125.00	11,760
2020-11-26	125.00	125.00	125.00	125.00	9,693
2020-11-25	125.00	125.00	125.00	125.00	12,540
2020-11-24	117.50	125.00	117.50	125.00	29,619
2020-11-23	115.00	118.00	115.00	117.50	35,991
2020-11-20	112.50	112.50	112.50	112.50	6,286
2020-11-19	112.50	112.50	112.50	112.50	41,614
2020-11-18	107.00	112.50	107.00	112.50	1,222,350
2020-11-17	106.00	107.00	106.00	107.00	12,397
2020-11-16	106.00	106.00	106.00	106.00	5,533
2020-11-13	106.00	106.00	100.00	106.00	16,592
2020-11-12	105.00	106.00	105.00	106.00	229,022
2020-11-11	104.00	105.00	104.00	105.00	61,194
2020-11-10	101.50	104.00	101.50	104.00	12,057
2020-11-09	101.50	101.50	101.50	101.50	2,100
2020-11-06	101.50	101.50	101.50	101.50	80,668
2020-11-05	101.50	98.50	98.50	98.50	35,000
2020-11-04	101.50	101.00	101.00	101.50	35,729
2020-11-03	101.50	101.50	101.50	101.50	34,300
2020-11-02	101.50	101.50	101.50	101.50	37,575
2020-10-30	101.50	101.50	101.50	101.50	34,300
2020-10-29	101.50	101.50	101.50	101.50	37,166
2020-10-28	101.50	101.50	101.50	101.50	22,032
2020-10-27	101.50	101.50	101.50	101.50	1,068
2020-10-26	101.50	101.50	101.50	101.50	10,577
2020-10-23	101.50	101.50	101.50	101.50	0
2020-10-22	101.50	101.50	101.50	101.50	27,301
2020-10-21	101.50	101.50	101.50	101.50	8,222
2020-10-20	101.50	101.50	101.50	101.50	7,417
2020-10-16	101.50	101.50	101.50	101.50	4,261
2020-10-15	101.50	101.50	101.50	101.50	1,749
2020-10-14	101.50	101.50	101.50	101.50	9,507
2020-10-13	101.50	101.50	101.50	101.50	240
2020-10-12	101.50	101.50	101.50	101.50	2,219
2020-10-09	101.50	100.00	100.00	101.50	1,449
2020-10-08	101.50	101.50	101.50	101.50	4,335
2020-10-07	104.00	104.00	101.50	101.50	5,329
2020-10-06	104.00	104.00	104.00	104.00	5,334
2020-10-05	105.00	105.00	104.00	104.00	55
2020-10-02	105.00	105.00	105.00	105.00	487
2020-10-01	105.00	105.00	105.00	105.00	0
2020-09-30	105.00	105.00	105.00	105.00	221
2020-09-29	105.00	105.00	105.00	105.00	3,644
2020-09-28	105.00	105.00	105.00	105.00	461
2020-09-25	105.00	105.00	105.00	105.00	15,649
2020-09-24	105.00	105.00	105.00	105.00	0
2020-09-23	105.00	105.00	105.00	105.00	3,353
2020-09-22	105.00	105.00	105.00	105.00	2,328
2020-09-21	105.00	105.00	105.00	105.00	0
2020-09-18	104.00	105.00	104.00	105.00	7,449
2020-09-17	104.00	104.00	104.00	104.00	3,129
2020-09-16	104.00	104.00	104.00	104.00	0
2020-09-15	104.00	104.00	104.00	104.00	5,100
2020-09-14	104.00	104.00	104.00	104.00	361
2020-09-11	104.00	104.00	104.00	104.00	6,522
2020-09-10	104.00	104.00	104.00	104.00	914
2020-09-09	101.50	104.00	101.50	104.00	13,292
2020-09-08	101.50	101.50	101.50	101.50	940
2020-09-07	101.50	101.50	95.00	101.50	1,754
2020-09-04	101.50	101.50	101.50	101.50	256,165
2020-09-03	101.50	101.50	101.50	101.50	1,935
2020-09-02	101.50	101.50	101.50	101.50	15
2020-09-01	101.50	101.50	101.50	101.50	14,151
2020-08-28	101.50	101.50	101.50	101.50	15,776
2020-08-27	92.50	101.50	92.50	101.50	3,584
2020-08-26	97.50	100.00	92.70	92.50	14,500
2020-08-25	97.50	100.00	100.00	97.50	10,000
2020-08-24	97.50	97.50	97.50	97.50	4,443
2020-08-21	97.50	97.50	97.50	97.50	0
2020-08-20	97.50	97.50	97.50	97.50	7,108
2020-08-19	97.50	97.50	97.50	97.50	2,500
2020-08-18	97.50	97.50	97.50	97.50	0
2020-08-17	97.50	97.50	97.50	97.50	0
2020-08-14	92.50	97.50	92.50	97.50	7,402
2020-08-13	92.50	92.50	92.50	92.50	0
2020-08-12	92.50	92.50	92.50	92.50	0
2020-08-11	92.50	92.50	92.50	92.50	0
2020-08-10	92.50	92.50	92.50	92.50	5,266
2020-08-07	92.50	92.50	92.50	92.50	4,619
2020-08-06	92.50	92.50	92.50	92.50	5,110
2020-08-05	92.50	93.50	93.50	92.50	5,067
2020-08-04	101.50	101.50	90.00	92.50	10,741
2020-08-03	102.00	102.00	95.00	101.50	3,270
2020-07-31	101.50	101.50	101.50	101.50	950
2020-07-30	101.50	101.50	101.50	101.50	20,000
2020-07-29	101.50	101.50	101.50	101.50	2,899
2020-07-28	101.50	101.50	101.50	101.50	20
2020-07-27	101.50	101.50	101.50	101.50	1,761
2020-07-24	101.50	101.50	101.50	101.50	3,878
2020-07-23	101.50	101.50	101.50	101.50	953
2020-07-22	101.50	101.50	101.50	101.50	527,058
2020-07-21	101.50	101.50	101.50	101.50	0
2020-07-20	101.50	101.50	101.50	101.50	1,403
2020-07-17	100.00	101.50	100.00	101.50	21,092
2020-07-16	100.00	100.00	100.00	100.00	870
2020-07-15	101.50	101.50	100.00	100.00	8,241
2020-07-14	101.50	101.50	101.50	101.50	1,000
2020-07-13	101.50	101.50	101.50	101.50	471
2020-07-10	101.50	101.50	101.50	101.50	1,203
2020-07-09	101.50	101.50	101.50	101.50	0
2020-07-08	101.50	101.50	101.50	101.50	1,120
2020-07-07	101.50	101.50	101.50	101.50	3,810
2020-07-06	101.50	101.50	101.50	101.50	0
2020-07-03	101.50	101.50	101.50	101.50	5,016
2020-07-02	101.50	101.50	101.50	101.50	13,870
2020-07-01	101.50	101.50	101.50	101.50	8,345
2020-06-30	101.50	101.50	101.50	101.50	489
2020-06-29	101.50	101.50	101.50	101.50	0
2020-06-26	101.50	101.50	101.50	101.50	2,541
2020-06-25	101.50	101.50	101.50	101.50	2,500
2020-06-24	101.50	101.50	101.50	96.50	22,750
2020-06-23	101.50	101.50	96.50	96.50	0
2020-06-22	101.50	101.50	101.50	101.50	10
2020-06-19	101.50	101.50	101.50	101.50	2,709
2020-06-18	101.50	101.50	101.50	101.50	1,853
2020-06-17	101.50	101.50	101.50	101.50	0
2020-06-16	101.50	101.50	101.50	101.50	791
2020-06-15	101.50	101.50	95.00	101.50	87
2020-06-12	101.50	101.50	101.50	101.50	6,257
2020-06-11	101.50	101.50	101.50	101.50	13,750
2020-06-10	101.50	101.50	101.50	101.50	10,694
2020-06-09	101.50	101.50	101.50	101.50	722
2020-06-08	100.00	101.50	100.00	101.50	3,832
2020-06-05	100.00	100.00	100.00	100.00	2,000
2020-06-04	100.00	100.00	100.00	100.00	867
2020-06-03	100.00	100.00	100.00	100.00	27,153
2020-06-02	100.00	103.00	103.00	100.00	10,467
2020-06-01	100.00	100.00	100.00	100.00	6,425
2020-05-29	100.00	100.00	100.00	100.00	23
2020-05-28	100.00	105.00	105.00	100.00	5,000
2020-05-27	100.00	100.00	100.00	100.00	2,683
2020-05-26	100.00	100.00	100.00	100.00	13,717
2020-05-22	100.00	100.00	100.00	100.00	6,065
2020-05-21	97.50	100.00	97.50	100.00	49,993
2020-05-20	95.00	97.50	95.00	97.50	1,000
2020-05-19	95.00	95.00	95.00	95.00	0
2020-05-18	95.00	95.00	95.00	95.00	25,087
2020-05-15	95.00	95.00	95.00	95.00	9,250
2020-05-14	95.00	95.00	95.00	95.00	1,300
2020-05-13	95.00	95.00	95.00	95.00	467
2020-05-12	95.00	95.00	95.00	95.00	12,319
2020-05-11	92.50	95.00	92.50	95.00	16,585
2020-05-07	92.50	92.50	92.50	92.50	0
2020-05-06	92.50	92.50	85.00	92.50	100
2020-05-05	92.50	92.50	92.50	92.50	5,254
2020-05-04	87.50	92.50	87.50	92.50	5,393
2020-05-01	92.50	92.50	87.50	87.50	0
2020-04-30	85.00	92.50	85.00	85.00	9,045
2020-04-29	85.00	85.00	82.50	85.00	17,536
2020-04-28	85.00	85.00	85.00	85.00	57,819
2020-04-27	85.00	85.00	85.00	85.00	2,723
2020-04-24	85.00	85.00	85.00	85.00	7,275
2020-04-23	86.00	86.00	85.00	85.00	7,782
2020-04-22	86.00	86.00	86.00	86.00	2,352
2020-04-21	86.00	86.00	86.00	86.00	24,551
2020-04-20	80.00	86.00	80.00	86.00	9,114
2020-04-17	82.50	82.50	80.00	80.00	13,205
2020-04-16	82.50	82.50	82.50	82.50	0
2020-04-15	82.50	82.50	82.50	82.50	9,955
2020-04-14	82.50	82.50	82.50	82.50	15,962
2020-04-09	82.50	82.50	82.50	82.50	8,619
2020-04-08	85.00	89.00	89.00	82.50	15,716
2020-04-07	82.50	85.00	82.50	82.50	8,855
2020-04-06	82.50	82.50	82.50	82.50	5,229
2020-04-03	80.50	80.50	73.00	80.50	3,657
2020-04-03	80.50	82.50	73.00	82.50	58,695
2020-04-02	77.50	80.50	80.50	80.50	280,223
2020-04-02	77.50	77.50	70.00	75.00	49,048
2020-04-01	75.00	75.00	75.00	75.00	0
2020-04-01	75.00	75.00	75.00	75.00	0
2020-03-31	75.00	75.00	75.00	75.00	2,602
2020-03-30	75.00	75.00	75.00	75.00	3,870
2020-03-27	75.00	77.50	75.00	75.00	17,003
2020-03-26	75.00	75.00	70.00	75.00	1,109
2020-03-25	75.00	75.00	70.00	75.00	8,871
2020-03-24	77.50	77.50	70.00	77.50	7,682
2020-03-23	77.50	77.50	70.00	77.50	5,074
2020-03-20	77.50	77.50	70.00	77.50	1,413
2020-03-19	77.50	77.50	70.00	77.50	500
2020-03-18	77.50	78.50	70.00	80.00	500
2020-03-17	84.40	85.00	80.00	85.00	5,000
2020-03-16	97.50	97.50	85.00	97.00	7,032
2020-03-13	97.00	97.00	97.00	97.00	2,637
2020-03-12	107.50	107.50	100.00	107.50	12,750
2020-03-11	107.50	107.50	107.50	107.50	147
2020-03-10	107.50	107.50	100.00	107.50	16,354
2020-03-09	112.50	112.50	100.00	112.50	23,043
2020-03-06	115.00	115.00	112.50	112.50	11,500
2020-03-05	115.00	115.00	115.00	110.00	324,866
2020-03-04	110.00	110.00	110.00	110.00	0
2020-03-03	110.00	110.00	110.00	110.00	8,631
2020-02-28	110.00	110.00	110.00	110.00	8,293
2020-02-27	110.00	110.00	110.00	110.00	0
2020-02-26	110.00	110.00	110.00	110.00	0
2020-02-25	107.50	110.00	105.00	107.50	5,000
2020-02-24	110.00	110.00	110.00	110.00	8,360
2020-02-21	110.00	110.00	110.00	110.00	586
2020-02-20	110.00	110.00	110.00	110.00	10,400
2020-02-19	110.00	110.00	110.00	110.00	0
2020-02-18	110.00	110.00	110.00	110.00	1,955
2020-02-17	115.00	115.00	110.00	110.00	17,017
2020-02-14	115.00	115.00	115.00	115.00	105
2020-02-13	115.00	115.00	115.00	115.00	4,500
2020-02-12	115.00	115.00	115.00	115.00	0
2020-02-11	115.00	115.00	110.00	115.00	500
2020-02-10	115.00	114.00	114.00	115.00	10,131
2020-02-07	115.00	115.00	110.00	115.00	0
2020-02-06	115.00	113.60	113.60	115.00	1,682
2020-02-05	115.00	115.00	110.00	115.00	1,002
2020-02-04	115.00	115.00	110.00	115.00	5,974
2020-02-03	115.00	115.00	110.00	115.00	20
2020-01-31	120.00	122.00	115.00	120.00	7,298
2020-01-30	120.00	120.00	120.00	120.00	650
2020-01-29	120.00	120.00	120.00	120.00	15,785
2020-01-28	120.00	120.00	115.00	120.00	116
2020-01-27	120.00	120.00	120.00	120.00	71
2020-01-24	122.50	122.50	120.00	120.00	6,539
2020-01-23	122.50	122.50	115.00	122.50	700
2020-01-22	122.50	122.50	122.50	122.50	1,010
2020-01-21	122.50	122.50	122.50	122.50	609
2020-01-20	122.50	122.50	115.00	122.50	5,142
2020-01-17	122.50	122.50	122.50	122.50	4,032
2020-01-16	122.50	113.00	113.00	122.50	1,796
2020-01-15	122.50	122.50	122.50	122.50	1,206
2020-01-14	120.00	122.50	120.00	122.50	7,648
2020-01-13	122.50	125.00	120.00	120.00	11,049
2020-01-10	125.00	125.00	125.00	125.00	385
2020-01-09	125.00	125.00	125.00	125.00	7,000
2020-01-08	125.00	125.00	125.00	125.00	2,889
2020-01-07	120.00	125.00	115.00	125.00	3,800
2020-01-06	120.00	120.00	120.00	120.00	0
2020-01-03	120.00	120.00	115.00	120.00	3,084
2020-01-02	120.00	120.00	120.00	120.00	225
2019-12-31	120.00	120.00	120.00	120.00	1,744
2019-12-30	120.00	116.00	116.00	120.00	7,382
2019-12-27	122.50	122.50	115.00	120.00	5,163
2019-12-24	122.50	122.50	115.00	120.00	1,000
2019-12-23	122.50	122.50	115.00	120.00	3,090
2019-12-20	122.50	122.50	115.00	120.00	45
2019-12-19	122.50	122.50	115.00	120.00	8,948
2019-12-18	122.50	122.50	115.00	120.00	490,354
2019-12-17	120.00	120.00	120.00	120.00	0
2019-12-16	120.00	120.00	120.00	120.00	1,508
2019-12-13	122.50	122.50	115.00	120.00	14,000
2019-12-12	122.50	122.50	115.00	120.00	8,151
2019-12-11	117.50	117.50	117.50	117.50	6,485
2019-12-10	117.50	117.50	117.50	117.50	0
2019-12-09	120.00	120.00	115.00	117.50	14,662
2019-12-06	117.50	117.50	117.50	117.50	1,730
2019-12-05	122.50	122.50	120.00	122.50	0
2019-12-04	122.50	122.50	122.50	122.50	719
2019-12-03	125.00	125.00	120.00	122.50	0
2019-12-02	122.50	122.50	122.50	122.50	0
2019-11-29	122.50	122.50	122.50	122.50	0
2019-11-28	125.00	125.00	122.50	122.50	6,011
2019-11-27	125.00	125.00	120.00	125.00	1
2019-11-26	125.00	125.00	122.50	125.00	17,575
2019-11-25	125.00	125.00	125.00	125.00	0
2019-11-22	125.00	125.00	125.00	125.00	2,985
2019-11-21	125.00	125.00	125.00	125.00	4
2019-11-20	125.00	125.00	120.00	125.00	500
2019-11-19	125.00	125.00	120.00	125.00	0
2019-11-18	125.00	125.00	120.00	125.00	0
2019-11-15	125.00	125.00	125.00	125.00	3
2019-11-14	125.00	125.00	125.00	125.00	0
2019-11-13	126.00	126.00	125.00	125.00	9,000
2019-11-12	126.00	126.00	126.00	126.00	0
2019-11-11	126.00	126.00	126.00	126.00	10,831
2019-11-08	126.00	126.00	122.00	126.00	23,200
2019-11-07	126.00	126.00	126.00	126.00	3,300
2019-11-06	124.00	126.00	124.00	126.00	10,893
2019-11-05	127.50	127.50	124.00	124.00	8,820
2019-11-04	127.50	127.50	127.50	127.50	0
2019-11-01	127.50	127.50	125.00	127.50	0
2019-10-31	125.00	127.50	125.00	127.50	8,692
2019-10-30	125.00	125.00	125.00	125.00	5,196
2019-10-29	125.00	125.00	125.00	125.00	57,506
2019-10-28	125.00	125.00	125.00	125.00	5
2019-10-25	122.50	125.00	115.00	125.00	6,000
2019-10-24	122.50	122.50	122.50	122.50	0
2019-10-23	122.50	122.50	122.50	122.50	229
2019-10-22	122.50	122.50	122.50	122.50	75,409
2019-10-21	122.50	122.50	122.50	122.50	3,000
2019-10-18	122.50	122.50	122.50	122.50	6,600
2019-10-17	122.50	122.50	115.00	122.50	52
2019-10-16	120.00	116.00	116.00	122.50	37,864
2019-10-15	120.00	120.00	120.00	120.00	2,790
2019-10-14	120.00	120.00	120.00	120.00	2,276
2019-10-11	120.00	120.00	115.00	120.00	3,517
2019-10-10	120.00	120.00	120.00	120.00	6,254
2019-10-09	117.50	120.00	115.00	120.00	5,000
2019-10-08	120.00	120.00	120.00	120.00	2,500
2019-10-07	114.50	120.00	110.00	120.00	25,112
2019-10-04	120.00	120.00	114.50	114.50	10,602
2019-10-03	122.50	122.50	120.00	120.00	11,881
2019-10-02	120.00	122.50	120.00	122.50	7,267
2019-10-01	120.00	117.00	117.00	120.00	300
2019-09-30	120.00	120.00	115.00	120.00	183,200
2019-09-27	120.00	120.00	115.00	120.00	8,243
2019-09-26	122.50	122.50	120.00	120.00	12,970
2019-09-25	113.50	122.50	113.50	122.50	17,380
2019-09-24	115.00	115.00	110.00	113.50	0
2019-09-23	112.50	113.50	112.50	113.50	3,623
2019-09-20	112.50	112.50	110.00	112.50	20,818
2019-09-19	112.50	112.50	112.50	112.50	5,600
2019-09-18	115.00	115.00	112.50	112.50	5,000
2019-09-17	115.00	115.00	115.00	115.00	17,504
2019-09-16	115.00	115.00	110.00	115.00	1,650
2019-09-13	116.00	116.50	112.00	115.00	105,056
2019-09-12	116.50	116.50	116.50	116.50	830
2019-09-11	116.50	116.50	116.50	116.50	8,685
2019-09-10	118.00	118.00	116.50	116.50	7,505
2019-09-09	118.00	118.00	118.00	118.00	1,000
2019-09-06	119.50	119.50	118.00	118.00	3,000
2019-09-05	119.50	119.50	119.50	119.50	0
2019-09-04	119.00	119.50	115.00	119.50	221
2019-09-03	117.50	119.50	117.50	119.50	240
2019-09-02	118.00	118.00	116.00	117.50	15,141
2019-08-30	120.50	120.50	116.00	120.50	18,831
2019-08-29	116.00	118.00	111.00	114.50	39,595
2019-08-28	119.00	119.00	114.00	114.50	2,854
2019-08-27	124.00	124.00	119.00	119.00	5,000
2019-08-23	124.00	124.00	120.00	124.00	0
2019-08-22	124.00	124.00	120.00	124.00	0
2019-08-21	124.00	124.00	120.00	124.00	0
2019-08-20	124.00	124.00	120.00	124.00	2,361
2019-08-19	124.00	124.00	120.00	124.00	39,873
2019-08-16	124.00	124.00	120.00	124.00	2,800
2019-08-15	124.00	124.00	124.00	124.00	11,399
2019-08-14	124.00	124.00	124.00	124.00	1,700
2019-08-13	124.00	124.00	124.00	124.00	3,659
2019-08-12	122.50	124.00	122.50	124.00	14,455
2019-08-09	122.50	122.50	122.50	122.50	11,445
2019-08-08	122.50	122.50	122.50	122.50	50,336
2019-08-07	122.50	122.50	122.50	122.50	883
2019-08-06	122.50	122.50	122.50	122.50	2,293
2019-08-05	125.00	125.00	122.50	122.50	16,089
2019-08-02	131.00	131.00	125.00	125.00	3,316
2019-08-01	133.00	133.00	131.00	131.00	20,753
2019-07-31	133.00	133.00	131.00	133.00	6,329
2019-07-30	134.00	134.00	133.00	133.00	37,346
2019-07-29	134.00	134.00	134.00	134.00	6,151
2019-07-26	134.00	134.00	134.00	134.00	7,110
2019-07-25	134.00	134.00	134.00	134.00	310
2019-07-24	133.50	135.60	135.60	134.00	6,749
2019-07-23	133.00	133.50	130.00	133.50	22,854
2019-07-22	133.00	133.00	130.00	132.50	14,563
2019-07-19	133.00	133.00	130.00	132.50	1,342
2019-07-18	133.00	133.00	130.00	132.50	0
2019-07-17	133.00	133.00	130.00	132.50	8,844
2019-07-16	132.50	132.50	132.50	132.50	1,722
2019-07-15	133.00	133.00	130.00	132.50	5,750
2019-07-12	132.50	132.50	132.50	132.50	0
2019-07-11	132.50	132.50	132.50	132.50	120
2019-07-10	132.50	132.50	129.00	132.50	7,255
2019-07-09	132.00	132.00	132.00	132.00	0
2019-07-08	132.00	132.00	132.00	132.00	582
2019-07-05	132.00	129.00	129.00	132.00	13,998
2019-07-04	132.00	132.00	132.00	132.00	0
2019-07-03	132.00	132.00	132.00	132.00	1,386
2019-07-02	132.00	132.50	130.00	132.00	0
2019-07-01	132.50	132.50	132.50	132.50	0
2019-06-28	135.00	135.00	132.50	132.50	9,090
2019-06-27	135.00	135.00	130.00	135.00	1,813
2019-06-26	135.00	135.00	135.00	135.00	0
2019-06-25	135.00	135.00	135.00	135.00	0
2019-06-24	135.00	135.00	135.00	135.00	960
2019-06-21	135.00	135.00	135.00	135.00	26,769
2019-06-20	135.00	135.00	135.00	135.00	19,000
2019-06-19	135.00	135.00	135.00	135.00	10,285
2019-06-18	137.50	134.00	134.00	132.50	22,409
2019-06-17	139.50	139.50	135.00	137.50	42
2019-06-14	139.50	139.50	135.00	137.50	1,449
2019-06-13	139.50	139.50	137.50	137.50	43,231
2019-06-12	139.50	141.00	135.00	141.00	3,676
2019-06-11	139.50	139.50	139.50	139.50	5,201
2019-06-10	139.50	139.50	135.00	139.50	2,199
2019-06-07	139.50	139.50	139.50	139.50	2,747
2019-06-06	139.50	136.00	136.00	139.50	10,615
2019-06-05	139.50	138.00	138.00	139.50	2,000
2019-06-04	139.50	137.00	137.00	139.50	19,115
2019-06-03	139.50	139.50	139.50	139.50	8,000
2019-05-31	139.50	139.50	139.50	139.50	2,104
2019-05-30	139.50	135.00	135.00	139.50	44,906
2019-05-29	139.50	139.50	139.50	139.50	0
2019-05-28	139.50	139.50	139.50	139.50	391,052
2019-05-24	139.50	139.50	139.50	139.50	2,230
2019-05-23	139.50	139.50	139.50	139.50	10,478
2019-05-22	139.50	139.50	135.00	139.50	6,580
2019-05-21	139.50	139.50	135.00	139.50	1,166
2019-05-20	139.50	139.50	135.00	139.50	5,462
2019-05-17	139.50	139.50	135.00	139.50	0
2019-05-16	139.50	139.50	139.50	139.50	0
2019-05-15	139.50	139.50	139.50	139.50	5,506
2019-05-14	139.50	139.50	135.00	139.50	634
2019-05-13	139.50	139.50	135.00	139.50	1,883
2019-05-10	139.50	139.50	135.00	139.50	9,914
2019-05-09	139.50	139.50	139.50	139.50	3,545
2019-05-08	139.50	139.50	139.50	139.50	5,022
2019-05-07	139.50	139.50	139.50	139.50	4,044

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