TSTR.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-12-09	1.50	1.90	1.65	1.80	8,207,456
2020-12-08	1.65	1.90	1.50	1.90	3,999,717
2020-12-07	1.50	1.80	1.80	1.65	7,656,897
2020-12-04	2.50	2.50	1.25	1.50	12,352,770
2020-12-03	3.75	4.00	2.50	2.50	4,588,295
2020-12-02	4.00	4.75	3.50	3.75	5,189,944
2020-12-01	2.75	5.75	2.25	4.00	12,743,490
2020-11-30	3.25	3.25	2.75	2.75	3,683,518
2020-11-27	3.75	3.50	3.50	3.50	1,331,318
2020-11-26	4.50	4.50	3.75	3.75	1,358,883
2020-11-25	4.50	4.50	3.50	4.50	1,172,063
2020-11-24	4.00	4.75	3.25	4.50	2,469,496
2020-11-23	4.00	4.00	3.75	4.00	707,454
2020-11-20	4.00	4.00	3.75	4.00	906,590
2020-11-19	4.50	4.50	4.00	4.00	610,576
2020-11-18	4.00	5.10	4.50	4.50	2,791,208
2020-11-17	4.50	4.50	4.00	4.00	276,117
2020-11-16	5.50	5.50	4.50	4.50	1,439,129
2020-11-13	5.50	5.50	4.00	5.50	1,113,731
2020-11-12	7.00	7.00	4.00	5.50	2,014,825
2020-11-11	7.00	7.00	7.00	7.00	204,148
2020-11-10	12.50	12.50	5.00	7.00	199,196
2020-11-09	17.50	17.50	5.00	12.50	205,548
2020-11-06	30.00	30.00	30.00	30.00	0
2020-11-05	30.00	30.00	30.00	30.00	0
2020-11-04	30.00	30.00	30.00	30.00	0
2020-11-03	30.00	30.00	30.00	30.00	0
2020-11-02	30.00	30.00	30.00	30.00	0
2020-10-30	30.00	30.00	30.00	30.00	0
2020-10-29	30.00	30.00	30.00	30.00	0
2020-10-28	30.00	30.00	30.00	30.00	0
2020-10-27	30.00	30.00	30.00	30.00	0
2020-10-26	30.00	30.00	30.00	30.00	0
2020-10-23	30.00	30.00	30.00	30.00	0
2020-10-22	30.00	30.00	30.00	30.00	0
2020-10-21	30.00	30.00	30.00	30.00	0
2020-10-20	30.00	30.00	30.00	30.00	0
2020-10-16	30.00	30.00	30.00	30.00	0
2020-10-15	30.00	30.00	30.00	30.00	0
2020-10-14	30.00	30.00	30.00	30.00	0
2020-10-13	30.00	30.00	30.00	30.00	0
2020-10-12	30.00	30.00	30.00	30.00	0
2020-10-09	30.00	30.00	30.00	30.00	0
2020-10-08	30.00	30.00	30.00	30.00	0
2020-10-07	30.00	30.00	30.00	30.00	0
2020-10-06	30.00	30.00	30.00	30.00	0
2020-10-05	30.00	30.00	30.00	30.00	0
2020-10-02	30.00	30.00	30.00	30.00	0
2020-10-01	30.00	30.00	30.00	30.00	0
2020-09-30	28.00	30.00	24.50	30.00	401,987
2020-09-29	29.00	29.00	29.00	29.00	43,481
2020-09-28	30.00	30.00	29.00	29.00	83,811
2020-09-25	31.00	31.00	30.00	30.00	207,283
2020-09-24	29.50	31.00	29.50	31.00	192,992
2020-09-23	28.00	31.00	27.50	29.50	137,936
2020-09-22	24.00	28.00	23.50	28.00	454,461
2020-09-21	27.50	27.50	24.00	24.00	321,684
2020-09-18	31.00	31.00	27.50	27.50	443,494
2020-09-17	24.50	32.00	24.50	30.50	1,147,027
2020-09-16	23.00	24.50	23.00	24.50	177,025
2020-09-15	23.00	23.00	22.50	23.00	97,604
2020-09-14	23.00	23.00	23.00	23.00	0
2020-09-11	23.50	23.50	22.50	23.00	14,000
2020-09-10	23.50	23.50	23.50	23.50	2,500
2020-09-09	23.50	23.50	23.50	23.50	23,727
2020-09-08	24.50	24.50	23.50	23.50	99,949
2020-09-07	24.50	24.50	23.00	24.50	50,432
2020-09-04	24.00	24.50	22.00	24.50	252,522
2020-09-03	25.50	25.50	24.00	24.00	74,021
2020-09-02	26.50	26.50	25.50	25.50	43,511
2020-09-01	26.00	26.50	25.00	26.50	65,723
2020-08-28	26.50	26.50	26.00	26.00	33,877
2020-08-27	26.50	26.50	26.50	26.50	70,033
2020-08-26	27.50	27.50	26.50	26.50	191,500
2020-08-25	27.50	27.50	27.50	27.50	3,600
2020-08-24	27.50	27.50	27.50	27.50	339,300
2020-08-21	27.50	27.50	27.50	27.50	30,000
2020-08-20	27.50	27.50	27.50	27.50	33,057
2020-08-19	28.00	28.00	27.50	27.50	70,000
2020-08-18	28.00	28.00	28.00	28.00	14,500
2020-08-17	28.50	29.00	28.00	28.00	29,146
2020-08-14	29.00	29.00	28.50	28.50	24,003
2020-08-13	29.00	29.00	29.00	29.00	11,466
2020-08-12	29.00	29.00	29.00	29.00	80,811
2020-08-11	29.00	29.00	29.00	29.00	8,224
2020-08-10	31.00	31.00	29.00	29.00	52,602
2020-08-07	29.50	32.50	28.00	31.00	207,440
2020-08-06	28.00	29.50	28.00	29.00	174,441
2020-08-05	26.00	28.00	26.00	28.00	296,140
2020-08-04	25.50	26.00	25.50	26.00	121,115
2020-08-03	25.50	25.50	25.50	25.50	63,911
2020-07-31	24.00	25.50	24.00	25.50	49,245
2020-07-30	25.50	25.50	24.50	25.50	232,322
2020-07-29	25.50	25.50	25.50	25.50	8,045
2020-07-28	26.00	26.00	25.50	25.50	35,000
2020-07-27	26.50	26.50	26.00	26.00	146,259
2020-07-24	27.00	27.00	26.50	26.50	138,986
2020-07-23	26.50	27.00	26.50	27.00	110,026
2020-07-22	27.00	27.00	26.50	26.50	42,978
2020-07-21	27.00	27.00	27.00	27.00	31,756
2020-07-20	27.00	27.00	27.00	27.00	25,167
2020-07-17	26.50	27.00	25.50	27.00	241,196
2020-07-16	26.50	26.50	26.50	26.50	3,116
2020-07-15	28.00	28.00	26.50	26.50	21,777
2020-07-14	28.00	28.00	28.00	28.00	5,474
2020-07-13	28.00	28.00	27.00	28.00	487
2020-07-10	28.50	28.50	27.50	28.00	207,025
2020-07-09	28.50	28.50	21.00	28.50	767,409
2020-07-08	27.50	30.00	27.50	30.00	344,611
2020-07-07	25.00	27.50	25.00	27.50	136,546
2020-07-06	23.00	26.00	23.00	25.00	288,874
2020-07-03	23.50	23.50	23.00	23.00	103,063
2020-07-02	23.50	23.50	23.00	23.50	298,212
2020-07-01	18.50	24.00	18.50	23.50	1,002,954
2020-06-30	15.50	19.50	15.50	15.50	546,115
2020-06-29	16.00	16.00	15.50	16.00	153,156
2020-06-26	16.00	16.00	16.00	16.00	23,292
2020-06-25	16.00	16.00	16.00	16.00	24,000
2020-06-24	16.00	16.00	16.00	16.00	22,906
2020-06-23	16.00	16.00	16.00	16.00	14,816
2020-06-22	16.50	16.50	15.75	16.00	287,675
2020-06-19	17.75	17.75	16.50	16.50	41,978
2020-06-18	17.75	17.75	17.75	17.75	39,542
2020-06-17	19.50	19.50	17.75	19.50	174,479
2020-06-16	20.50	20.50	19.50	20.50	36,678
2020-06-15	20.50	20.50	20.50	20.50	9,322
2020-06-12	21.00	21.00	20.50	20.50	66,328
2020-06-11	22.50	22.50	22.50	22.50	35,000
2020-06-10	22.50	22.50	22.50	22.50	20,267
2020-06-09	22.50	22.50	22.50	22.50	81,994
2020-06-08	23.00	23.00	22.50	22.50	48,352
2020-06-05	22.50	23.00	22.50	23.00	95,147
2020-06-04	23.00	23.00	22.50	22.50	87,021
2020-06-03	23.00	23.00	23.00	23.00	7,501
2020-06-02	23.00	23.00	23.00	23.00	177,311
2020-06-01	21.50	23.00	21.50	23.00	154,353
2020-05-29	21.00	22.50	21.00	21.00	233,084
2020-05-28	21.00	21.00	21.00	21.00	12,328
2020-05-27	21.00	21.00	20.50	21.00	19,032
2020-05-26	21.50	21.50	21.00	21.00	307,165
2020-05-22	21.50	21.50	21.00	21.50	166,442
2020-05-21	18.25	21.50	18.25	21.50	296,832
2020-05-20	18.25	18.25	18.25	18.25	173,107
2020-05-19	19.50	19.50	18.25	18.25	212,453
2020-05-18	19.50	19.50	19.50	19.50	24,894
2020-05-15	19.50	19.50	19.50	19.50	100,676
2020-05-14	20.00	20.00	19.50	19.50	79,791
2020-05-13	20.50	20.50	20.00	20.00	187,620
2020-05-12	21.50	21.50	20.50	20.50	314,603
2020-05-11	22.00	22.00	21.50	21.50	73,086
2020-05-07	23.00	23.00	22.00	22.00	126,077
2020-05-06	21.50	23.00	21.50	23.00	90,774
2020-05-05	22.00	22.00	21.50	21.50	194,864
2020-05-04	20.50	23.50	19.50	22.00	759,817
2020-05-01	17.50	21.50	17.50	20.50	691,570
2020-04-30	15.50	17.25	15.50	15.50	249,744
2020-04-29	16.00	16.00	14.50	15.50	315,266
2020-04-28	17.50	17.50	15.50	17.50	393,304
2020-04-27	14.75	21.00	14.75	17.50	1,081,294
2020-04-24	12.50	14.75	12.50	14.75	694,560
2020-04-23	12.00	12.50	12.00	12.50	291,010
2020-04-22	11.50	12.25	11.50	11.50	261,500
2020-04-21	11.50	11.50	11.50	11.50	379
2020-04-20	11.50	11.50	11.50	11.50	168,133
2020-04-17	11.50	11.50	11.50	11.50	86,836
2020-04-16	11.50	11.50	11.50	11.50	0
2020-04-15	11.50	11.50	11.50	11.50	50,100
2020-04-14	11.50	11.50	11.50	11.50	96,074
2020-04-10	11.50	11.50	11.50	11.50	0
2020-04-09	11.50	11.50	11.50	11.50	221,001
2020-04-08	12.50	12.50	11.50	11.50	297,075
2020-04-07	13.25	13.25	13.00	13.25	28,500
2020-04-06	13.25	13.25	13.25	13.25	108,124
2020-04-03	12.50	12.50	12.00	12.50	3,000
2020-04-03	12.50	13.25	12.00	13.25	229,812
2020-04-02	12.50	12.50	12.50	12.50	157,519
2020-04-02	12.50	12.50	12.00	12.50	0
2020-04-01	12.50	12.50	12.50	12.50	1,879
2020-04-01	12.50	12.50	12.50	12.50	1,879
2020-03-31	12.50	12.50	12.50	12.50	736
2020-03-30	12.50	12.50	12.50	12.50	64,535
2020-03-27	12.25	12.50	12.25	12.25	101,040
2020-03-26	12.50	12.75	12.25	12.50	16,458
2020-03-25	12.50	12.50	12.50	12.50	6,693
2020-03-24	12.50	12.50	12.50	12.50	4,717
2020-03-23	12.50	12.50	12.50	12.50	0
2020-03-20	12.50	12.50	12.50	12.50	7,634
2020-03-19	12.25	12.25	12.25	12.25	136
2020-03-18	14.00	14.00	13.50	14.00	13,500
2020-03-17	14.00	14.00	14.00	14.00	79,214
2020-03-16	14.50	14.50	14.00	14.50	66,000
2020-03-13	12.75	13.25	12.75	12.75	106,169
2020-03-12	14.50	14.50	13.50	14.50	157,943
2020-03-11	14.50	14.50	14.50	14.50	0
2020-03-10	15.00	15.00	14.00	15.00	0
2020-03-09	16.00	16.00	15.25	16.75	22,317
2020-03-06	15.00	16.75	15.00	16.75	169,089
2020-03-05	14.75	15.25	14.75	14.75	112,774
2020-03-04	14.50	14.75	14.50	14.50	33,000
2020-03-03	14.50	14.50	14.50	14.50	25,660
2020-03-02	14.25	14.50	14.00	14.25	107,991
2020-02-28	14.50	14.50	14.25	14.50	88,694
2020-02-27	14.25	15.00	14.25	14.25	12,701
2020-02-26	14.35	14.35	14.25	14.35	23,252
2020-02-25	14.35	14.35	14.00	14.35	14,214
2020-02-24	14.50	14.50	14.35	14.50	95,749
2020-02-21	14.75	14.75	14.00	14.50	92,188
2020-02-20	11.80	14.75	11.75	14.75	415,317
2020-02-19	11.50	11.75	11.50	11.75	171,958
2020-02-18	11.50	11.50	11.50	11.50	0
2020-02-17	10.25	11.50	10.25	11.50	221,556
2020-02-14	10.25	10.25	10.25	10.25	85,935
2020-02-13	10.25	10.25	10.25	10.25	28,192
2020-02-12	10.25	10.25	10.25	10.25	9,546
2020-02-11	11.25	11.25	10.25	10.25	90,250
2020-02-10	11.25	11.25	11.00	11.25	85,000
2020-02-07	11.25	11.25	11.00	11.25	14,747
2020-02-06	11.25	11.25	11.00	11.25	77,127
2020-02-05	11.50	11.50	11.00	11.25	75,133
2020-02-04	12.75	12.75	12.00	12.00	65,088
2020-02-03	13.50	13.50	12.75	12.75	58,515
2020-01-31	13.50	13.50	13.00	13.50	60,366
2020-01-30	14.25	14.25	13.25	13.50	173,720
2020-01-29	14.50	14.50	14.50	14.50	10,000
2020-01-28	15.25	15.25	14.50	14.50	55,227
2020-01-27	15.50	15.50	15.25	15.25	15,600
2020-01-24	15.75	15.75	15.50	15.50	77,209
2020-01-23	15.75	15.75	15.50	15.75	17,539
2020-01-22	15.75	15.75	15.75	15.75	3,169
2020-01-21	15.50	15.75	15.50	15.75	78,538
2020-01-20	15.50	15.50	15.00	15.50	16,382
2020-01-17	15.50	15.50	15.50	15.50	16,569
2020-01-16	15.50	15.50	15.50	15.50	886,122
2020-01-15	15.50	15.50	15.50	15.50	102,500
2020-01-14	15.50	15.50	15.50	15.50	11,131
2020-01-13	15.50	15.50	15.00	15.50	23,151
2020-01-10	15.50	15.50	15.50	15.50	49,359
2020-01-09	16.50	17.50	15.50	15.50	439,483
2020-01-08	14.25	14.25	14.25	14.25	81,715
2020-01-07	14.00	14.25	13.50	14.25	85,384
2020-01-06	14.50	14.50	14.00	14.00	204,874
2020-01-03	18.00	18.00	14.00	14.25	1,353,080
2020-01-02	33.50	34.50	33.50	34.50	25,324
2020-01-01	33.50	33.50	33.50	33.50	0
2019-12-31	33.50	33.50	33.50	33.50	6,145
2019-12-30	33.50	33.50	33.50	33.50	1,547
2019-12-27	33.50	33.50	32.00	33.50	122
2019-12-25	33.50	33.50	33.50	33.50	0
2019-12-24	33.50	33.50	32.00	33.50	0
2019-12-23	33.50	33.50	32.00	33.50	0
2019-12-20	33.00	33.50	31.00	33.50	35,590
2019-12-19	33.00	33.00	31.00	32.50	20,275
2019-12-18	32.00	32.50	31.00	32.50	1,506
2019-12-17	33.00	33.00	32.00	32.00	22,419
2019-12-16	34.50	34.50	33.00	33.00	54,344
2019-12-13	36.50	36.50	34.50	34.50	3,896
2019-12-12	36.50	36.50	36.00	36.50	0
2019-12-11	36.50	36.50	36.50	36.50	250
2019-12-10	36.50	36.50	36.50	36.50	0
2019-12-09	36.50	36.50	36.00	36.50	336
2019-12-06	36.50	36.50	36.50	36.50	0
2019-12-05	36.50	36.50	36.50	36.50	10,000
2019-12-04	36.50	36.50	36.50	36.50	215
2019-12-03	36.50	36.50	36.00	36.50	14,497
2019-12-02	38.00	38.00	36.50	36.50	13,017
2019-11-29	38.00	38.00	38.00	38.00	240
2019-11-28	38.50	38.50	38.00	38.00	9,134
2019-11-27	39.00	39.00	38.00	38.50	1,615
2019-11-26	39.00	39.00	39.00	39.00	13,024
2019-11-25	39.50	39.50	39.00	39.00	13,998
2019-11-22	39.50	39.50	39.50	39.50	7,083
2019-11-21	39.50	39.50	39.50	39.50	31,890
2019-11-20	37.50	39.50	37.00	39.50	102,096
2019-11-19	37.50	39.00	35.00	37.50	400,726
2019-11-18	32.00	32.00	30.00	31.00	80,230
2019-11-15	28.50	32.50	28.50	32.00	129,300
2019-11-14	28.50	28.50	28.50	28.50	0
2019-11-13	28.50	28.50	28.50	28.50	7,662
2019-11-12	28.50	29.00	28.50	28.50	33,635
2019-11-11	28.50	28.50	28.50	28.50	21,250
2019-11-08	28.50	28.50	27.00	28.50	38,891
2019-11-07	28.50	28.50	28.50	28.50	4,603
2019-11-06	28.50	28.50	28.50	28.50	1,730
2019-11-05	29.00	29.00	28.00	28.50	8,779
2019-11-04	29.00	29.00	29.00	29.00	1,853
2019-11-01	29.50	29.50	28.50	29.00	56,868
2019-10-31	31.00	31.00	29.50	29.50	24,972
2019-10-30	32.00	32.00	31.00	31.00	60,172
2019-10-29	33.00	33.00	32.00	33.00	30,387
2019-10-28	33.00	33.00	33.00	33.00	57,578
2019-10-25	33.00	33.00	32.00	33.00	15,163
2019-10-24	33.00	33.00	32.50	32.50	3,007
2019-10-23	34.00	34.00	31.00	33.00	84,106
2019-10-22	34.00	34.00	34.00	34.00	3,582
2019-10-21	34.50	34.50	34.00	34.00	6,300
2019-10-18	35.00	35.00	34.50	34.50	11,468
2019-10-17	34.50	35.00	34.00	35.00	15,000
2019-10-16	35.50	36.50	35.00	35.00	67,172
2019-10-15	34.00	35.50	34.00	35.50	66,841
2019-10-14	34.00	34.00	34.00	34.00	35,409
2019-10-11	38.00	38.00	33.50	34.00	129,259
2019-10-10	37.50	37.50	37.50	37.50	0
2019-10-09	38.00	38.00	36.00	37.50	3,128
2019-10-08	38.00	38.00	37.50	37.50	13,530
2019-10-07	38.00	38.00	36.00	38.00	1,583
2019-10-04	36.50	37.50	36.50	37.50	26,492
2019-10-03	37.50	37.50	36.50	36.50	30,178
2019-10-02	37.50	37.50	37.50	37.50	4,538
2019-10-01	37.50	37.50	37.50	37.50	53,831
2019-09-30	37.50	36.00	36.00	37.50	28,538
2019-09-27	37.50	37.50	36.00	37.50	11,177
2019-09-26	36.50	37.50	36.00	37.50	51,000
2019-09-25	35.50	36.50	35.50	36.50	35,926
2019-09-24	36.50	36.50	35.00	35.50	272
2019-09-23	36.50	36.50	36.50	36.50	15
2019-09-20	37.00	37.00	35.50	36.50	36,287
2019-09-19	37.00	37.00	37.00	37.00	17,800
2019-09-18	37.00	37.00	37.00	37.00	112
2019-09-17	38.00	38.00	36.50	37.00	65,968
2019-09-16	38.50	38.50	37.00	38.00	0
2019-09-13	34.00	38.00	33.00	38.00	126,991
2019-09-12	34.00	34.00	34.00	34.00	56,500
2019-09-11	34.00	34.00	34.00	34.00	2,100
2019-09-10	34.00	34.00	34.00	34.00	1,417
2019-09-09	34.00	34.00	34.00	34.00	2,200
2019-09-06	34.50	34.50	34.00	34.00	45,070
2019-09-05	34.50	34.50	34.50	34.50	0
2019-09-04	34.50	34.50	33.00	34.50	1,100
2019-09-03	34.50	34.50	34.50	34.50	0
2019-09-02	34.50	34.50	33.00	34.50	7,270
2019-08-30	34.50	34.50	33.00	34.50	4,101
2019-08-29	34.50	34.50	33.00	34.50	1,071
2019-08-28	34.50	34.50	33.00	34.50	5,258
2019-08-27	36.00	36.00	34.00	34.50	9,152
2019-08-23	38.00	38.00	36.00	38.00	19,003
2019-08-22	38.00	38.00	36.00	38.00	0
2019-08-21	38.00	38.00	36.00	38.00	155
2019-08-20	40.00	40.00	38.00	38.00	21,875
2019-08-19	40.50	41.50	40.00	40.00	42,765
2019-08-16	36.00	36.00	36.00	36.00	0
2019-08-15	36.50	36.50	36.00	36.00	4,900
2019-08-14	37.00	37.00	36.50	36.50	3,895
2019-08-13	37.50	37.50	37.00	37.00	22,295
2019-08-12	37.50	37.50	37.50	37.50	0
2019-08-09	37.50	37.50	37.50	37.50	0
2019-08-08	37.50	37.50	37.50	37.50	10,000
2019-08-07	37.50	37.50	37.50	37.50	4,838
2019-08-06	37.50	37.50	37.50	37.50	0
2019-08-05	38.50	38.50	37.50	37.50	32,926
2019-08-02	39.00	39.00	38.50	38.50	23,041
2019-08-01	40.00	40.00	38.00	39.00	10,769
2019-07-31	40.00	40.00	38.00	40.00	2,369
2019-07-30	41.50	41.50	40.00	40.00	23,958
2019-07-29	41.50	41.50	41.50	41.50	168
2019-07-26	41.50	41.50	41.50	41.50	1,168
2019-07-25	41.00	41.50	41.00	41.50	14,451
2019-07-24	41.50	42.00	41.00	41.00	55,354
2019-07-23	43.00	43.00	41.50	41.50	65,355
2019-07-22	43.00	47.50	42.00	43.00	324,860
2019-07-19	40.50	43.00	40.00	43.00	87,724
2019-07-18	38.00	40.50	36.00	40.50	121,014
2019-07-17	37.50	38.00	36.00	37.50	6,500
2019-07-16	38.00	38.00	38.00	38.00	0
2019-07-15	37.50	38.00	36.00	38.00	0
2019-07-12	38.00	38.00	38.00	38.00	11,033
2019-07-11	37.00	38.00	37.00	38.00	105,637
2019-07-10	37.50	38.00	36.00	37.00	13,340
2019-07-09	38.50	38.50	38.00	38.00	9,690
2019-07-08	38.50	38.50	38.50	38.50	11,918
2019-07-05	39.00	39.00	38.50	38.50	4,630
2019-07-04	38.50	39.00	38.50	39.00	2,500
2019-07-03	38.50	38.50	38.50	38.50	39,204
2019-07-02	39.00	39.00	38.00	39.00	29,437
2019-07-01	39.00	39.00	39.00	39.00	10,245
2019-06-28	39.00	39.00	39.00	39.00	1,317
2019-06-27	39.50	39.50	38.00	39.50	15,833
2019-06-26	39.00	39.50	39.00	39.50	8,962
2019-06-25	39.00	39.00	37.50	39.00	72,821
2019-06-24	39.00	39.00	39.00	39.00	32,721
2019-06-21	39.50	39.50	39.50	39.50	0
2019-06-20	39.50	39.50	39.50	39.50	207
2019-06-19	39.50	39.50	39.50	39.50	903
2019-06-18	39.50	39.50	39.50	39.50	4,392
2019-06-17	40.00	40.00	38.00	39.50	46,928
2019-06-14	40.00	40.00	38.00	40.00	20,199
2019-06-13	40.00	38.00	38.00	40.00	11,470
2019-06-12	39.50	40.00	38.00	40.00	43,100
2019-06-11	40.00	40.00	39.50	39.50	32,290
2019-06-10	40.00	40.00	39.00	40.00	16,060
2019-06-07	39.00	40.00	39.00	40.00	23,599
2019-06-06	40.00	40.00	38.50	39.00	106,156
2019-06-05	40.00	40.00	38.00	40.00	12,436
2019-06-04	41.00	41.00	40.00	40.00	58,441
2019-06-03	43.00	43.00	41.00	41.00	90,268
2019-05-31	43.50	43.50	42.50	43.50	25,319
2019-05-30	42.00	43.50	42.00	43.50	32,877
2019-05-29	41.00	42.00	41.00	42.00	59,385
2019-05-28	41.50	41.50	40.50	41.00	36,297
2019-05-24	44.00	44.00	41.50	41.50	19,027
2019-05-23	44.00	44.00	44.00	44.00	29,575
2019-05-22	44.00	44.00	43.00	44.00	34,941
2019-05-21	44.00	44.00	43.00	44.00	156,843
2019-05-20	44.00	44.00	43.00	44.00	49,525
2019-05-17	41.50	44.00	40.00	44.00	48,300
2019-05-16	40.50	41.50	40.50	41.50	84,907
2019-05-15	40.00	40.50	40.00	40.50	40,048
2019-05-14	40.50	40.50	39.00	40.00	3,143
2019-05-13	40.50	40.50	39.00	40.50	71,418
2019-05-10	39.50	40.50	38.00	40.50	62,977
2019-05-09	40.00	40.00	39.50	39.50	6,148
2019-05-08	41.50	41.50	40.00	40.00	57,095
2019-05-07	44.10	44.50	41.50	41.50	154,429

Share	Price	Change
Angle (AGL)	17.75	0%
Ondine Biomed (OBI)	6.60	0%
Fletcher King (FLK)	44.50	0%
Ceps (CEPS)	21.50	0%
Helix Exploration (HEX)	15.50	0%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	0%
Indus Gas (INDI)	8.85	0%
Seeen (SEEN)	3.75	0%
Electric Guitar (ELEG)	1.80	0%
Gfinity (GFIN)	0.03	0%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	0
Baron Oil (BOIL)	0.0714	0
Tower Resources (TRP)	0.0215	0
Supply@me Cap (SYME)	0.026	0
Red Rock Resources (RRR)	0.0525	0