TSG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-08-06	117.50	117.50	116.00	117.50	7,815
2021-08-05	117.50	118.00	116.00	117.50	22,498
2021-08-04	117.50	117.00	117.00	117.50	7,964
2021-08-03	117.50	117.50	116.00	117.50	2,699
2021-08-02	115.00	117.00	115.00	117.50	14,767
2021-07-30	117.50	117.50	116.00	117.50	4,763
2021-07-29	117.50	117.50	116.00	117.50	42
2021-07-28	117.50	117.50	116.00	117.50	87
2021-07-27	117.50	117.50	116.00	117.50	433
2021-07-26	117.50	119.00	119.00	119.00	4,861
2021-07-23	117.50	117.50	116.00	117.50	1,716
2021-07-22	117.50	117.50	116.00	117.50	2,658
2021-07-21	117.00	116.00	116.00	117.50	53,783
2021-07-20	117.00	117.00	116.00	117.00	1,644
2021-07-19	117.00	117.00	117.00	117.00	79,437
2021-07-16	117.00	117.00	117.00	117.00	63,902
2021-07-15	116.00	117.00	115.00	117.00	100,753
2021-07-14	116.00	116.00	115.00	116.00	127,659
2021-07-13	116.00	116.00	115.00	116.00	91,240
2021-07-12	115.00	116.50	115.00	115.00	29,707
2021-07-09	117.00	117.00	116.00	116.50	5,703
2021-07-08	117.00	117.00	116.00	117.00	1,914
2021-07-07	117.50	117.00	117.00	117.00	14,550
2021-07-06	114.50	117.00	114.50	117.50	6,135
2021-07-05	117.00	117.50	117.00	117.50	81,725
2021-07-02	117.00	117.00	116.00	117.00	8,942
2021-07-01	117.00	117.00	116.00	117.00	5,762
2021-06-30	117.00	117.00	117.00	117.00	42,437
2021-06-29	116.00	117.00	115.00	117.00	74,756
2021-06-28	116.00	116.00	115.00	116.00	11,519
2021-06-25	116.00	115.00	115.00	115.00	3,088
2021-06-24	116.00	116.00	115.00	116.00	16,056
2021-06-23	116.00	116.00	115.00	116.00	54,555
2021-06-22	116.00	116.00	116.00	116.00	150,128
2021-06-21	116.50	116.50	116.50	116.00	71,927
2021-06-18	116.50	116.50	116.50	116.50	31,737
2021-06-17	116.50	116.50	115.00	116.50	286,355
2021-06-16	116.50	116.50	115.00	116.50	126,383
2021-06-15	116.50	116.50	115.00	116.50	30,782
2021-06-14	116.50	116.50	115.00	116.50	5,770
2021-06-11	116.50	116.50	115.00	116.50	9,312
2021-06-10	116.00	116.50	115.00	116.50	714,775
2021-06-09	116.00	116.00	115.00	116.00	24,353
2021-06-08	115.75	116.00	114.50	116.00	94,870
2021-06-07	115.25	115.25	114.50	115.25	153,119
2021-06-04	115.25	115.25	114.50	115.25	36,667
2021-06-03	115.25	115.25	114.50	115.25	122,222
2021-06-02	114.75	115.25	114.50	115.25	250,783
2021-06-01	115.50	115.50	115.50	115.50	203,302
2021-05-28	116.00	116.00	115.50	115.50	114,270
2021-05-27	116.00	115.00	115.00	115.00	38,811
2021-05-26	116.00	116.00	115.00	116.00	116,632
2021-05-25	115.50	116.00	115.00	116.00	197,956
2021-05-24	115.50	115.50	115.50	115.50	106,473
2021-05-21	115.00	115.50	114.50	115.50	105,831
2021-05-20	115.00	115.00	115.00	115.00	45,146
2021-05-19	115.00	114.50	114.50	115.00	1,014,646
2021-05-18	115.00	114.50	114.50	114.50	119,445
2021-05-17	115.00	115.00	114.50	115.00	407,253
2021-05-14	115.00	115.00	114.50	115.00	201,583
2021-05-13	115.25	115.25	114.50	115.00	23,873
2021-05-12	115.25	115.25	114.50	115.25	130,522
2021-05-11	116.00	116.00	116.00	115.25	72,816
2021-05-10	114.75	114.75	114.50	114.75	202,929
2021-05-07	114.75	114.75	114.50	114.75	1,624,760
2021-05-06	115.25	115.00	115.00	115.00	121,457
2021-05-05	115.25	115.25	114.50	115.25	22,417
2021-05-04	115.50	115.50	114.50	114.50	262,642
2021-04-30	115.75	116.00	114.50	116.00	142,168
2021-04-29	115.75	115.75	115.50	115.75	22,033
2021-04-28	115.25	114.50	114.50	114.50	97,537
2021-04-27	115.00	115.00	115.00	115.25	42,996
2021-04-26	115.25	115.25	114.50	115.25	99,431
2021-04-23	115.25	115.00	115.00	115.00	53,153
2021-04-22	115.25	115.50	115.00	115.25	229,966
2021-04-21	115.00	115.25	115.00	115.00	125,187
2021-04-20	114.50	115.25	114.50	115.25	245,344
2021-04-19	115.00	115.00	114.00	115.00	748,320
2021-04-16	115.00	115.00	114.00	115.00	511,781
2021-04-15	115.50	115.50	115.00	115.00	1,038,623
2021-04-14	115.00	115.50	114.00	115.50	1,404,500
2021-04-13	115.00	115.50	113.00	115.00	169,921
2021-04-12	115.00	115.50	114.00	114.50	553,759
2021-04-09	114.00	115.00	114.00	115.00	461,642
2021-04-08	115.00	115.00	115.00	115.00	149,997
2021-04-07	115.00	114.00	114.00	115.00	1,051,126
2021-04-06	115.00	115.00	115.00	115.00	1,065,605
2021-04-01	115.00	115.00	114.50	114.50	668,101
2021-03-31	115.00	114.50	114.50	115.00	418,297
2021-03-30	115.00	115.00	114.50	115.00	405,096
2021-03-29	115.00	115.00	115.00	115.00	1,318,703
2021-03-26	114.50	115.00	115.00	115.00	2,442,567
2021-03-25	115.00	115.00	115.00	114.50	361,904
2021-03-24	114.50	115.00	115.00	115.00	290,608
2021-03-23	114.50	115.00	114.50	115.00	1,609,307
2021-03-22	114.50	114.50	114.00	114.00	1,365,615
2021-03-19	112.00	114.50	112.00	114.00	10,279,010
2021-03-18	115.00	116.00	114.50	114.50	12,295,753
2021-03-17	102.50	102.50	100.00	100.00	81,517
2021-03-16	100.00	102.00	102.00	102.00	151,128
2021-03-15	98.00	99.00	99.00	98.00	39,425
2021-03-12	99.00	99.00	98.00	98.00	105,910
2021-03-11	99.00	100.50	99.00	99.00	93,516
2021-03-10	96.00	99.50	99.00	99.00	149,004
2021-03-09	92.00	95.40	92.00	95.40	109,442
2021-03-08	91.50	92.80	92.00	92.00	88,161
2021-03-05	91.00	91.80	90.00	91.80	722,385
2021-03-04	90.00	88.80	86.50	88.00	504,636
2021-03-03	90.00	93.80	91.00	91.00	188,138
2021-03-02	89.00	91.80	88.50	91.80	168,457
2021-03-01	93.00	95.00	93.00	93.00	89,292
2021-02-26	93.50	100.00	94.00	94.00	268,613
2021-02-25	94.50	96.00	94.00	94.00	173,529
2021-02-24	91.50	94.00	91.00	94.00	222,481
2021-02-23	91.00	91.50	91.00	91.00	218,755
2021-02-22	90.00	91.50	90.00	91.00	266,312
2021-02-19	96.00	96.00	92.00	92.00	748,650
2021-02-18	95.00	98.00	95.00	95.00	280,613
2021-02-17	101.50	101.00	97.00	97.00	250,476
2021-02-16	103.00	101.50	101.50	103.00	65,079
2021-02-15	101.50	103.00	101.50	103.00	88,165
2021-02-12	101.50	101.50	101.50	101.50	48,793
2021-02-11	103.50	103.50	103.50	103.50	96,571
2021-02-10	102.00	103.50	102.00	103.50	139,448
2021-02-09	101.50	102.00	101.50	102.00	166,803
2021-02-08	104.50	104.50	103.00	103.00	199,522
2021-02-05	105.50	104.50	104.50	104.50	144,974
2021-02-04	109.00	109.00	105.50	105.50	206,897
2021-02-03	110.00	110.00	108.00	109.00	162,541
2021-02-02	114.00	114.00	109.00	110.50	82,172
2021-02-01	112.00	114.00	113.00	113.00	186,779
2021-01-29	114.00	111.00	111.00	112.00	317,581
2021-01-28	103.50	114.00	101.50	114.00	302,454
2021-01-27	106.00	105.00	102.50	105.00	322,924
2021-01-26	110.00	108.00	107.00	107.00	130,879
2021-01-25	111.00	111.00	110.00	110.00	39,953
2021-01-22	113.00	111.00	110.00	111.00	82,278
2021-01-21	111.50	116.00	113.00	113.00	137,677
2021-01-20	111.50	111.50	111.50	111.50	47,055
2021-01-19	110.00	111.50	110.00	111.50	160,960
2021-01-18	110.00	110.00	108.00	108.00	59,320
2021-01-15	111.00	110.00	108.00	108.50	116,727
2021-01-14	116.00	116.00	111.00	111.00	90,206
2021-01-13	112.00	112.50	111.00	112.00	106,789
2021-01-12	111.00	111.50	110.00	111.50	127,022
2021-01-11	107.00	111.00	107.00	111.00	134,295
2021-01-08	112.00	112.00	106.00	106.00	453,885
2021-01-07	106.00	112.00	103.00	110.00	967,220
2021-01-06	127.00	127.00	103.00	103.00	1,406,874
2021-01-05	131.50	133.00	126.50	126.50	221,232
2021-01-04	128.50	131.00	127.00	127.00	232,668
2020-12-31	125.50	128.50	126.50	128.50	105,726
2020-12-30	123.50	127.00	125.50	125.50	276,830
2020-12-29	118.50	124.00	118.50	123.50	112,210
2020-12-24	118.50	118.50	118.50	118.50	22,114
2020-12-23	119.00	119.00	118.50	118.50	58,574
2020-12-22	120.00	120.50	118.00	120.00	61,401
2020-12-21	114.50	120.00	114.00	120.00	276,031
2020-12-18	116.00	116.50	114.00	114.50	319,313
2020-12-17	115.00	116.00	116.00	116.00	207,705
2020-12-16	116.00	116.00	116.00	115.00	218,437
2020-12-15	112.50	118.00	112.50	116.00	652,389
2020-12-14	98.50	112.00	112.00	112.00	1,093,858
2020-12-11	98.50	98.50	98.50	98.50	16,403
2020-12-10	101.00	101.00	101.00	98.50	140,409
2020-12-09	98.50	98.50	98.00	98.50	104,635
2020-12-08	97.00	97.60	97.60	97.60	93,466
2020-12-07	95.50	97.00	96.00	97.00	89,783
2020-12-04	96.00	96.50	95.50	95.50	81,933
2020-12-03	94.50	96.00	96.00	96.00	129,452
2020-12-02	94.50	94.50	94.50	94.50	110,842
2020-12-01	94.00	96.00	92.00	96.00	210,485
2020-11-30	96.00	96.00	93.50	96.00	44,903
2020-11-27	95.00	96.00	93.00	93.00	79,356
2020-11-26	98.00	98.00	95.00	95.00	90,015
2020-11-25	97.00	97.00	91.00	95.00	140,826
2020-11-24	100.00	100.00	91.00	91.00	296,875
2020-11-23	99.00	101.00	98.00	98.00	127,572
2020-11-20	98.00	99.00	97.00	99.00	53,960
2020-11-19	98.50	98.50	97.00	97.00	120,961
2020-11-18	101.50	101.50	97.50	98.50	317,368
2020-11-17	101.50	101.50	101.50	101.50	62,007
2020-11-16	102.50	103.50	101.50	101.50	154,700
2020-11-13	102.00	102.50	100.00	102.50	2,451,630
2020-11-12	102.50	102.00	102.00	102.00	82,704
2020-11-11	102.50	101.00	101.00	101.00	2,269,177
2020-11-10	102.50	102.50	102.00	102.00	153,345
2020-11-09	105.00	108.50	102.50	102.50	3,394,146
2020-11-06	104.00	105.00	101.00	105.00	113,784
2020-11-05	106.00	106.00	103.50	104.00	417,847
2020-11-04	104.00	106.50	102.00	106.00	209,568
2020-11-03	103.50	106.00	103.50	103.50	145,861
2020-11-02	98.50	103.50	101.00	103.50	281,219
2020-10-30	96.00	99.00	96.00	98.50	225,712
2020-10-29	95.50	97.00	96.00	96.00	213,662
2020-10-28	98.50	101.50	95.50	95.50	235,897
2020-10-27	97.50	97.50	97.50	97.50	22,015
2020-10-26	97.00	97.50	96.50	97.50	126,867
2020-10-23	101.00	101.00	97.00	97.00	119,486
2020-10-22	104.00	104.50	101.00	101.00	210,060
2020-10-21	103.00	103.00	102.50	102.50	51,715
2020-10-20	105.50	105.50	103.00	103.00	140,793
2020-10-16	104.00	106.50	104.00	106.00	136,131
2020-10-15	102.50	104.00	102.50	104.00	212,819
2020-10-14	103.00	103.00	102.50	102.50	82,502
2020-10-13	99.50	103.50	99.50	103.00	178,973
2020-10-12	98.50	99.50	98.50	99.50	169,416
2020-10-09	101.50	99.40	99.40	98.50	119,407
2020-10-08	105.00	105.00	101.50	101.50	216,247
2020-10-07	104.50	105.00	105.00	105.00	205,123
2020-10-06	99.50	104.50	99.50	104.50	252,488
2020-10-05	99.50	99.50	99.50	99.50	377,042
2020-10-02	99.00	102.50	99.00	99.50	479,847
2020-10-01	94.50	96.60	96.60	96.60	111,390
2020-09-30	95.50	95.50	94.00	94.50	122,249
2020-09-29	90.50	97.00	97.00	97.00	418,281
2020-09-28	87.00	92.50	87.00	92.50	197,880
2020-09-25	82.00	87.50	82.00	87.00	286,888
2020-09-24	78.50	83.00	83.00	82.00	460,313
2020-09-23	83.00	78.00	78.00	78.00	355,426
2020-09-22	86.00	85.00	83.00	83.00	362,668
2020-09-21	91.50	88.00	86.00	86.00	157,021
2020-09-18	93.00	90.00	90.00	90.00	144,501
2020-09-17	95.00	95.20	91.50	95.20	250,849
2020-09-16	96.50	96.40	96.40	96.40	310,621
2020-09-15	97.50	97.50	96.50	96.50	67,795
2020-09-14	99.00	99.00	97.00	97.50	78,273
2020-09-11	99.50	99.50	99.00	99.00	77,900
2020-09-10	98.00	99.00	98.00	98.00	64,589
2020-09-09	100.50	100.50	96.00	98.00	116,236
2020-09-08	101.50	101.50	100.50	100.50	93,134
2020-09-07	101.50	101.50	100.00	101.50	62,741
2020-09-04	102.00	102.00	101.50	101.50	85,181
2020-09-03	104.00	102.00	102.00	102.00	164,016
2020-09-02	106.00	104.00	104.00	104.00	172,696
2020-09-01	102.00	103.00	103.00	106.00	119,178
2020-08-28	102.00	104.00	104.00	102.00	70,017
2020-08-27	102.00	102.00	102.00	102.00	64,608
2020-08-26	103.50	105.00	105.00	103.50	87,553
2020-08-25	102.00	103.50	102.00	103.50	89,706
2020-08-24	98.50	102.00	97.00	102.00	259,637
2020-08-21	100.50	100.50	97.50	98.50	64,169
2020-08-20	100.50	98.80	98.80	100.50	99,141
2020-08-19	103.50	103.50	100.50	100.50	233,273
2020-08-18	99.00	104.50	100.00	103.50	462,079
2020-08-17	97.00	99.00	98.00	99.00	88,219
2020-08-14	96.00	97.00	96.00	97.00	139,724
2020-08-13	96.00	96.00	93.00	95.00	305,760
2020-08-12	95.00	96.50	91.00	96.00	429,059
2020-08-11	104.50	104.50	97.50	98.00	330,177
2020-08-10	107.00	107.00	104.50	104.50	196,575
2020-08-07	110.00	108.00	106.50	107.00	291,718
2020-08-06	108.00	110.50	107.00	110.00	533,759
2020-08-05	105.00	110.00	105.00	106.50	458,609
2020-08-04	106.00	106.00	105.00	105.00	137,928
2020-08-03	105.50	106.50	104.00	106.00	227,271
2020-07-31	99.00	105.50	104.00	104.00	450,209
2020-07-30	104.00	103.00	98.00	102.50	173,891
2020-07-29	101.50	105.00	101.50	102.50	214,557
2020-07-28	105.00	105.00	98.40	101.50	339,349
2020-07-27	95.50	104.00	99.00	103.50	554,296
2020-07-24	94.50	97.50	94.50	95.50	759,942
2020-07-23	96.00	96.00	92.00	92.00	546,327
2020-07-22	94.00	97.00	94.00	96.00	508,185
2020-07-21	90.50	95.00	91.50	94.00	443,688
2020-07-20	91.00	93.00	91.00	91.00	81,069
2020-07-17	92.00	95.00	95.00	91.00	85,129
2020-07-16	91.00	92.00	91.00	92.00	166,578
2020-07-15	90.50	91.00	90.50	91.00	182,210
2020-07-14	94.50	95.50	90.50	90.50	459,906
2020-07-13	93.50	93.50	93.50	93.50	78,121
2020-07-10	93.50	95.00	93.00	93.50	751,348
2020-07-09	89.00	91.50	89.00	91.00	344,649
2020-07-08	85.00	88.50	85.00	88.50	227,747
2020-07-07	85.50	85.50	85.00	85.00	72,468
2020-07-06	86.50	86.50	85.50	85.50	142,971
2020-07-03	87.00	87.00	86.50	86.50	112,886
2020-07-02	89.00	89.00	87.00	87.00	157,475
2020-07-01	90.00	93.00	89.50	89.50	295,059
2020-06-30	89.00	90.00	89.50	87.50	143,471
2020-06-29	86.00	85.00	83.50	86.00	187,236
2020-06-26	85.00	86.50	84.00	86.50	210,730
2020-06-25	89.00	89.00	86.00	89.00	100,504
2020-06-24	89.00	89.00	89.00	89.00	71,183
2020-06-23	90.00	91.50	89.00	89.00	191,997
2020-06-22	86.00	90.00	90.00	90.00	127,352
2020-06-19	86.50	86.50	85.50	86.00	97,809
2020-06-18	86.00	86.50	86.00	86.50	71,100
2020-06-17	89.00	86.50	84.00	89.00	200,184
2020-06-16	86.50	91.00	86.50	89.00	295,713
2020-06-15	83.50	83.50	83.50	83.50	75,177
2020-06-12	82.50	83.50	82.50	83.50	144,376
2020-06-11	83.00	83.00	82.50	82.50	155,830
2020-06-10	81.50	83.00	83.00	83.00	170,946
2020-06-09	81.50	82.00	79.00	81.50	218,820
2020-06-08	89.00	89.00	80.50	81.50	376,254
2020-06-05	88.50	88.50	86.50	86.50	139,919
2020-06-04	86.00	84.00	84.00	86.00	72,469
2020-06-03	90.00	89.00	86.00	86.00	249,952
2020-06-02	88.00	91.00	91.00	90.00	59,237
2020-06-01	85.50	88.00	85.50	88.00	117,689
2020-05-29	85.50	85.50	85.50	85.50	37,126
2020-05-28	81.00	85.50	80.00	85.50	88,502
2020-05-27	85.50	84.00	81.00	85.50	183,097
2020-05-26	85.50	85.50	85.50	85.50	54,777
2020-05-22	87.50	88.50	85.50	87.50	152,288
2020-05-21	91.00	90.00	87.50	87.50	181,962
2020-05-20	89.00	91.00	89.00	91.00	180,362
2020-05-19	91.00	91.00	89.00	89.00	262,355
2020-05-18	86.00	90.00	84.00	89.50	305,240
2020-05-15	85.50	87.00	85.50	86.00	73,266
2020-05-14	87.00	86.20	86.20	85.50	178,436
2020-05-13	87.50	88.40	88.40	87.00	302,805
2020-05-12	84.50	88.00	85.00	87.50	221,214
2020-05-11	84.50	84.50	83.00	84.50	79,405
2020-05-07	84.50	86.00	86.00	84.50	43,121
2020-05-06	83.00	84.50	83.00	84.50	105,546
2020-05-05	80.00	83.00	82.50	83.00	278,900
2020-05-04	84.00	82.00	80.00	80.00	223,853
2020-05-01	87.00	87.00	82.00	84.00	265,274
2020-04-30	87.50	93.00	87.40	87.50	354,343
2020-04-29	83.50	87.50	87.00	87.50	277,284
2020-04-28	81.00	83.50	81.00	81.00	167,499
2020-04-27	75.50	81.50	75.00	81.00	658,972
2020-04-24	71.50	72.00	71.50	72.00	181,916
2020-04-23	72.00	72.60	72.60	71.50	454,481
2020-04-22	73.00	75.00	73.00	74.00	60,945
2020-04-21	71.00	73.00	73.00	74.00	244,758
2020-04-20	72.50	72.50	71.00	71.00	194,697
2020-04-17	78.50	78.50	72.50	72.50	183,361
2020-04-16	75.50	78.50	75.50	78.50	339,732
2020-04-15	74.00	75.50	72.50	75.50	353,740
2020-04-14	63.00	71.50	64.00	63.00	724,569
2020-04-09	59.50	63.00	59.50	63.00	329,395
2020-04-08	60.50	60.50	59.50	59.50	127,583
2020-04-07	62.50	62.50	60.00	62.00	439,856
2020-04-06	62.50	63.00	62.00	61.00	140,414
2020-04-03	61.00	61.00	60.00	61.00	7,983
2020-04-03	61.00	61.00	60.00	61.00	68,535
2020-04-02	60.50	61.00	61.00	61.00	907,582
2020-04-02	60.50	60.50	59.00	60.50	57,443
2020-04-01	61.50	60.50	60.50	60.50	251,299
2020-04-01	61.50	61.50	59.00	61.50	147,139
2020-03-31	65.50	65.50	62.00	65.50	117,792
2020-03-30	61.50	65.50	59.50	59.50	141,725
2020-03-27	62.00	62.00	58.50	62.00	171,573
2020-03-26	61.00	62.00	61.00	61.50	51,178
2020-03-25	60.50	62.50	60.50	60.50	302,717
2020-03-24	55.00	63.50	54.50	54.00	292,360
2020-03-23	49.50	49.50	49.50	49.50	76,866
2020-03-20	52.50	55.00	52.50	45.00	108,686
2020-03-19	42.50	46.00	42.00	42.50	116,650
2020-03-18	42.50	42.50	42.50	42.50	63,702
2020-03-17	44.50	41.50	38.00	44.00	275,321
2020-03-16	50.50	50.50	41.50	51.00	151,630
2020-03-13	53.50	52.00	52.00	52.50	48,052
2020-03-12	60.00	60.00	56.50	60.00	218,145
2020-03-11	60.00	60.00	60.00	60.00	43,056
2020-03-10	61.00	61.00	59.00	61.00	81,902
2020-03-09	69.00	66.50	61.00	69.00	255,204
2020-03-06	66.00	72.00	66.00	69.00	327,974
2020-03-05	66.00	66.50	66.00	66.00	96,832
2020-03-04	63.00	66.50	63.00	63.00	159,134
2020-03-03	56.50	61.00	56.50	56.50	99,011
2020-03-02	55.50	57.00	54.50	54.00	80,562
2020-02-28	60.50	60.00	55.00	61.50	420,474
2020-02-27	60.00	61.50	59.00	61.00	132,195
2020-02-26	64.00	64.00	57.00	64.00	235,872
2020-02-25	67.00	67.00	62.50	67.00	253,736
2020-02-24	67.00	71.50	66.00	65.00	571,101
2020-02-21	59.00	66.50	58.00	65.00	558,263
2020-02-20	58.00	59.00	58.00	57.50	122,607
2020-02-19	54.50	57.50	54.50	57.00	187,943
2020-02-18	54.50	54.50	54.50	54.50	149,399
2020-02-17	55.00	55.00	54.50	54.50	130,422
2020-02-14	57.00	57.00	54.50	55.00	121,856
2020-02-13	57.00	58.00	58.00	57.00	53,750
2020-02-12	57.00	57.00	56.50	57.00	22,233
2020-02-11	56.50	57.00	57.00	57.00	102,901
2020-02-10	54.50	56.50	54.00	56.50	179,028
2020-02-07	55.00	55.00	54.00	54.50	105,875
2020-02-06	57.00	56.00	54.50	55.00	189,600
2020-02-05	58.00	58.00	55.50	57.00	87,850
2020-02-04	58.00	59.00	57.50	58.00	100,865
2020-02-03	53.50	58.00	52.00	58.00	201,234
2020-01-31	47.50	53.00	49.00	47.50	481,760
2020-01-30	49.00	47.60	47.00	47.50	355,529
2020-01-29	49.50	50.00	49.00	49.00	268,501
2020-01-28	58.50	54.00	49.50	49.50	832,499
2020-01-27	55.50	57.50	55.50	57.50	137,909
2020-01-24	56.00	57.50	55.50	55.50	266,803
2020-01-23	56.00	56.00	55.00	56.00	100,183
2020-01-22	56.50	56.50	55.50	56.00	108,499
2020-01-21	57.50	57.50	56.50	56.50	45,781
2020-01-20	57.50	57.50	57.50	57.50	205,464
2020-01-17	57.50	57.50	57.50	57.50	92,295
2020-01-16	57.50	58.50	57.50	57.50	206,506
2020-01-15	59.50	60.00	57.00	57.50	647,263
2020-01-14	59.50	58.50	58.50	57.00	177,992
2020-01-13	59.50	60.00	59.00	59.50	145,685
2020-01-10	60.00	60.00	59.00	59.50	175,120
2020-01-09	59.50	60.00	58.50	60.00	295,524
2020-01-08	82.00	63.00	61.00	60.00	1,263,931
2020-01-07	88.50	88.50	82.50	83.00	462,972
2020-01-06	86.50	90.50	89.00	88.50	227,905
2020-01-03	85.00	88.00	86.00	86.50	368,380
2020-01-02	76.50	85.50	76.50	83.00	408,511
2019-12-31	67.00	76.50	67.00	76.50	318,951
2019-12-30	67.50	67.50	67.00	67.00	131,336
2019-12-27	66.50	67.00	67.00	67.50	314,610
2019-12-24	66.50	66.50	65.00	66.00	76,921
2019-12-23	67.00	67.00	66.00	66.00	126,733
2019-12-20	67.00	67.00	66.00	67.00	115,126
2019-12-19	67.00	67.00	66.00	67.00	33,251
2019-12-18	68.00	68.00	66.00	67.00	30,823
2019-12-17	64.00	67.00	64.00	67.00	237,653
2019-12-16	64.00	63.00	63.00	64.00	132,946
2019-12-13	66.50	65.00	62.00	62.00	134,959
2019-12-12	67.00	67.00	66.00	66.50	48,404
2019-12-11	67.00	68.00	67.00	67.00	38,919
2019-12-10	67.00	67.00	67.00	67.00	18,721
2019-12-09	68.00	68.00	67.00	67.00	30,980
2019-12-06	68.50	68.50	68.00	68.50	10,310
2019-12-05	68.50	68.50	68.50	68.50	4,941
2019-12-04	69.00	69.00	68.50	68.50	57,050
2019-12-03	69.50	69.50	68.00	68.50	65,899
2019-12-02	69.00	69.50	69.00	69.50	72,193
2019-11-29	69.00	69.00	69.00	69.00	22,985
2019-11-28	69.00	69.50	67.00	69.00	76,943
2019-11-27	70.00	69.00	69.00	69.00	49,979
2019-11-26	71.00	70.00	70.00	70.00	52,415
2019-11-25	72.00	72.00	71.00	71.00	26,784
2019-11-22	72.50	72.50	72.00	72.00	17,479
2019-11-21	72.50	74.00	74.00	72.50	4,374
2019-11-20	70.50	73.00	70.00	72.50	86,523
2019-11-19	72.00	72.00	69.00	71.00	184,985
2019-11-18	72.50	72.50	66.00	69.00	191,170
2019-11-15	70.50	72.00	72.00	72.50	89,627
2019-11-14	73.00	71.00	70.00	70.50	124,570
2019-11-13	71.00	76.00	71.00	73.00	239,251
2019-11-12	77.00	77.00	69.00	71.00	387,926
2019-11-11	83.50	83.50	77.00	77.00	170,937
2019-11-08	84.00	84.50	83.00	83.50	74,402
2019-11-07	85.00	85.00	85.00	84.50	64,549
2019-11-06	85.50	85.50	84.50	85.00	91,442
2019-11-05	86.00	86.00	85.00	85.50	28,541
2019-11-04	85.00	88.50	85.00	86.00	111,942
2019-11-01	82.00	87.50	81.00	87.50	161,916
2019-10-31	82.00	82.00	82.00	82.00	73,501
2019-10-30	84.00	82.00	82.00	82.00	76,254
2019-10-29	85.50	85.50	84.00	85.50	94,590
2019-10-28	93.00	90.00	90.00	85.50	180,142
2019-10-25	94.00	93.00	92.00	93.00	59,382
2019-10-24	94.50	94.50	93.50	93.50	10,641
2019-10-23	94.50	94.50	92.00	93.50	31,455
2019-10-22	97.00	97.00	90.50	93.00	88,350
2019-10-21	95.50	95.50	95.50	95.50	35,387
2019-10-18	95.50	95.50	95.50	95.50	14,968
2019-10-17	100.50	101.00	95.50	95.50	117,421
2019-10-16	101.00	101.00	101.00	101.00	7,134
2019-10-15	101.00	101.00	101.00	101.00	14,404
2019-10-14	101.50	101.50	101.00	101.00	20,102
2019-10-11	103.00	103.00	101.00	101.50	40,096
2019-10-10	103.00	103.00	103.00	103.00	23,239
2019-10-09	99.00	103.50	100.00	103.00	225,342
2019-10-08	99.00	99.00	99.00	99.00	46,461
2019-10-07	99.50	99.50	98.00	99.00	7,614
2019-10-04	100.00	103.00	98.50	99.50	88,785
2019-10-03	94.50	101.00	94.50	101.00	78,099
2019-10-02	98.00	98.00	93.50	94.50	195,590
2019-10-01	98.50	98.50	98.50	98.50	35,013
2019-09-30	98.50	98.50	97.00	98.50	40,105
2019-09-27	98.50	98.00	98.00	98.50	95,573
2019-09-26	104.00	104.00	98.50	98.50	84,014
2019-09-25	104.50	104.50	104.50	104.50	85,975
2019-09-24	104.50	104.50	103.00	104.50	81,882
2019-09-23	107.50	105.00	105.00	104.50	57,821
2019-09-20	107.50	107.50	107.50	107.50	41,789
2019-09-19	120.50	107.50	106.50	107.50	398,374
2019-09-18	115.50	115.50	115.00	115.00	27,923
2019-09-17	111.50	116.00	111.50	115.50	159,782
2019-09-16	112.50	113.00	110.00	111.50	108,210
2019-09-13	113.50	113.50	112.00	113.00	94,337
2019-09-12	104.50	113.00	113.00	113.00	225,087
2019-09-11	116.00	106.00	101.00	105.00	559,524
2019-09-10	125.00	125.00	110.50	115.50	226,937
2019-09-09	124.50	125.00	124.00	125.00	47,021
2019-09-06	127.00	127.00	122.50	124.50	169,074
2019-09-05	130.00	132.50	127.00	127.00	118,436
2019-09-04	129.00	128.00	128.00	130.00	162,695
2019-09-03	125.50	129.00	126.00	129.00	124,121
2019-09-02	126.00	126.00	124.00	125.50	108,761
2019-08-30	120.50	127.00	119.00	120.00	238,858
2019-08-29	119.00	119.00	116.00	119.00	80,096
2019-08-28	116.00	119.00	114.00	119.00	149,788
2019-08-27	112.00	116.00	110.00	116.00	129,018
2019-08-23	113.00	112.50	109.00	113.50	55,870
2019-08-22	110.50	113.50	110.00	113.50	69,104
2019-08-21	111.00	111.00	110.00	110.50	45,673
2019-08-20	106.00	111.00	104.00	111.00	97,872
2019-08-19	113.50	113.50	106.00	106.00	271,997
2019-08-16	112.00	112.00	112.00	113.50	133,681
2019-08-15	114.00	115.00	112.00	112.00	221,180
2019-08-14	107.50	112.50	108.00	112.50	270,522
2019-08-13	105.50	114.00	105.50	108.00	384,547
2019-08-12	95.50	105.50	95.50	105.50	295,454
2019-08-09	91.50	98.50	91.50	95.50	217,234
2019-08-08	91.50	91.50	91.50	91.50	50,776
2019-08-07	92.00	92.50	91.00	91.50	160,541
2019-08-06	89.00	92.50	89.00	92.00	201,171
2019-08-05	85.50	90.00	89.00	89.00	102,593
2019-08-02	82.50	86.50	82.50	86.50	125,630
2019-08-01	88.00	88.00	82.50	82.50	143,933
2019-07-31	86.50	88.00	87.00	88.00	140,331
2019-07-30	82.50	80.00	80.00	86.50	172,248
2019-07-29	77.00	82.50	77.00	82.50	94,663
2019-07-26	77.00	77.00	77.00	77.00	39,318
2019-07-25	77.00	77.00	76.00	77.00	112,676
2019-07-24	78.00	78.00	78.00	77.00	51,169
2019-07-23	73.50	76.50	76.50	77.00	125,604
2019-07-22	73.00	73.50	72.00	73.50	42,009
2019-07-19	74.00	74.00	73.00	73.00	284,951
2019-07-18	77.00	77.50	72.50	74.00	194,151
2019-07-17	80.00	80.00	77.50	77.50	117,060
2019-07-16	83.00	83.00	80.00	80.00	144,526
2019-07-15	85.00	86.00	82.00	83.00	129,223
2019-07-12	82.50	87.50	82.00	85.50	188,552
2019-07-11	83.50	83.50	83.50	82.50	187,727
2019-07-10	83.00	84.00	83.50	83.50	89,109
2019-07-09	83.00	86.50	84.00	83.00	116,403
2019-07-08	83.00	83.00	83.00	83.00	125,135
2019-07-05	80.50	83.00	83.00	83.00	248,374
2019-07-04	79.00	80.00	79.00	80.00	108,909
2019-07-03	75.00	80.00	80.00	80.50	154,912
2019-07-02	74.00	74.50	73.00	74.50	32,899
2019-07-01	76.00	75.50	75.50	74.00	98,116
2019-06-28	78.50	78.50	75.50	76.00	35,165
2019-06-27	79.00	79.00	78.00	78.50	58,148
2019-06-26	79.00	79.00	79.00	79.00	66,756
2019-06-25	75.00	80.00	75.00	79.00	166,923
2019-06-24	70.50	75.00	70.50	75.00	76,087
2019-06-21	70.50	70.50	70.50	70.50	74,261
2019-06-20	67.00	71.00	67.00	70.50	138,813
2019-06-19	68.50	68.50	63.00	67.00	120,787
2019-06-18	70.00	71.50	68.50	68.50	265,701
2019-06-17	62.00	70.50	60.00	70.00	265,281
2019-06-14	60.00	63.50	60.00	62.00	210,012
2019-06-13	57.50	60.00	59.00	60.00	197,482
2019-06-12	56.50	58.00	58.00	58.00	69,403
2019-06-11	56.50	57.00	56.50	57.00	27,601
2019-06-10	56.50	56.50	55.00	56.50	14,796
2019-06-07	56.50	56.50	56.50	56.50	672
2019-06-06	56.50	56.50	56.50	56.50	1,000
2019-06-05	57.50	57.50	56.50	56.50	81,700
2019-06-04	56.00	56.00	54.00	55.50	13,327
2019-06-03	54.00	55.50	54.00	55.50	15,486
2019-05-31	54.00	54.00	48.00	56.50	134,931
2019-05-30	56.50	56.50	56.50	56.50	40,502
2019-05-29	56.50	56.50	56.50	56.50	30,573
2019-05-28	53.50	57.50	57.50	56.50	169,401
2019-05-24	52.00	53.50	52.00	53.50	53,527
2019-05-23	53.00	53.00	51.00	53.00	7,300
2019-05-22	52.50	53.00	51.00	53.00	4,100
2019-05-21	51.50	52.50	50.00	52.50	42,585
2019-05-20	48.50	51.50	47.00	51.50	58,081
2019-05-17	50.50	50.50	47.50	47.50	65,873
2019-05-16	53.00	53.00	50.50	50.50	110,200
2019-05-15	53.00	53.00	53.00	53.00	12,226
2019-05-14	53.00	53.00	51.00	53.00	11,436
2019-05-13	53.00	53.00	51.00	53.00	0
2019-05-10	53.00	53.00	51.00	53.00	0
2019-05-09	53.00	53.00	53.00	53.00	2,882
2019-05-08	53.00	53.00	53.00	53.00	12,631
2019-05-07	53.00	53.00	53.00	53.00	9,904
2019-05-03	49.00	53.00	48.00	53.00	124,704
2019-05-02	57.00	57.00	57.00	57.00	20,658
2019-05-01	57.00	57.00	55.00	57.00	28,546
2019-04-30	57.00	57.50	55.00	57.00	44,657
2019-04-29	57.00	57.00	55.00	57.00	57,824

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