UCG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-01-28	5.50	5.50	5.05	5.05	0
2021-01-27	5.50	5.50	3.00	5.50	0
2021-01-26	5.50	5.50	5.50	5.50	3,110
2021-01-25	5.50	5.50	5.50	5.50	13,455
2021-01-22	5.50	5.50	5.50	5.50	0
2021-01-21	5.50	5.50	5.50	5.50	0
2021-01-20	5.50	5.50	5.50	5.50	241
2021-01-19	5.50	5.50	5.50	5.50	11,144
2021-01-18	5.50	5.50	5.50	5.50	0
2021-01-15	5.50	5.50	5.50	5.50	0
2021-01-14	5.50	5.50	5.50	5.50	0
2021-01-13	5.50	5.50	5.50	5.50	0
2021-01-12	5.50	5.50	5.50	5.50	0
2021-01-11	5.50	5.50	5.50	5.50	44,348
2021-01-08	5.75	5.75	5.75	5.75	34,377
2021-01-07	5.88	5.88	5.75	5.75	1,704
2021-01-06	5.88	5.88	5.88	5.88	21,819
2021-01-05	5.88	5.88	5.88	5.88	88,089
2021-01-04	5.88	5.88	5.88	5.88	67,523
2021-01-01	5.88	5.88	5.88	5.88	0
2020-12-31	5.88	5.88	5.88	5.88	3,987
2020-12-30	5.88	5.88	5.88	5.88	20,461
2020-12-29	5.88	5.88	5.88	5.88	434,434
2020-12-28	5.88	5.88	5.88	5.88	0
2020-12-25	5.88	5.88	5.88	5.88	0
2020-12-24	5.88	5.88	5.88	5.88	85,508
2020-12-23	5.88	5.88	5.88	5.88	7,354
2020-12-22	5.88	5.88	5.88	5.88	189,019
2020-12-21	5.88	5.88	5.88	5.88	180,976
2020-12-18	6.00	6.00	5.75	5.88	455,620
2020-12-17	5.25	5.25	5.25	5.25	21,574
2020-12-16	5.25	5.25	5.25	5.25	55,259
2020-12-15	5.10	5.25	5.10	5.25	156,408
2020-12-14	5.10	5.10	5.10	5.10	68,680
2020-12-11	5.10	5.10	5.10	5.10	0
2020-12-10	5.10	5.10	5.10	5.10	10,252
2020-12-09	5.10	5.10	5.10	5.10	67,774
2020-12-08	4.85	5.10	4.85	5.10	36,029
2020-12-07	4.85	4.85	4.85	4.85	27,333
2020-12-04	4.85	4.85	4.85	4.85	0
2020-12-03	4.85	4.85	4.85	4.85	87,919
2020-12-02	4.85	4.85	4.85	4.85	567
2020-12-01	4.85	4.85	4.85	4.85	62,500
2020-11-30	4.85	4.85	4.85	4.85	13,040
2020-11-27	4.85	4.85	4.85	4.85	10,400
2020-11-26	4.75	4.85	4.75	4.85	227,975
2020-11-25	4.50	4.75	4.50	4.75	406,108
2020-11-24	4.50	4.50	4.50	4.50	19,761
2020-11-23	4.25	4.50	4.25	4.50	89,653
2020-11-20	4.25	4.25	4.25	4.25	15,500
2020-11-19	4.00	4.25	4.00	4.25	108,000
2020-11-18	4.00	4.00	4.00	4.00	0
2020-11-17	4.00	4.00	4.00	4.00	6,465
2020-11-16	4.00	4.00	4.00	4.00	362,333
2020-11-13	4.00	4.00	3.50	4.00	2,525
2020-11-12	4.25	4.25	4.00	4.00	60,000
2020-11-11	4.00	4.25	4.00	4.25	379,765
2020-11-10	4.00	4.00	4.00	4.00	14,869
2020-11-09	4.00	4.00	4.00	4.00	2,155
2020-11-06	4.00	4.00	4.00	4.00	1,295
2020-11-05	4.00	4.00	4.00	4.00	0
2020-11-04	4.00	4.00	4.00	4.00	0
2020-11-03	4.00	4.00	4.00	4.00	83,363
2020-11-02	4.00	4.00	4.00	4.00	94,271
2020-10-30	4.00	4.00	4.00	4.00	2,222
2020-10-29	4.00	4.00	4.00	4.00	0
2020-10-28	4.25	4.25	4.00	4.00	0
2020-10-27	4.25	4.25	4.25	4.25	206,682
2020-10-26	3.50	4.25	3.50	4.25	691,809
2020-10-23	3.25	3.25	3.25	3.25	0
2020-10-22	3.25	3.25	3.25	3.25	0
2020-10-21	3.25	3.25	3.25	3.25	0
2020-10-20	3.25	3.25	3.25	3.25	0
2020-10-16	3.00	3.25	3.00	3.25	73,573
2020-10-15	3.25	3.25	3.25	3.25	0
2020-10-14	3.50	3.50	3.50	3.50	400
2020-10-13	3.50	3.50	3.50	3.50	8,283
2020-10-12	3.50	3.50	3.50	3.50	7,592
2020-10-09	3.50	3.50	3.50	3.50	72,614
2020-10-08	3.50	3.50	3.50	3.50	23,000
2020-10-07	3.50	3.50	3.50	3.50	129
2020-10-06	3.50	3.50	3.50	3.50	0
2020-10-05	3.50	3.50	3.50	3.50	0
2020-10-02	3.50	3.50	3.50	3.50	0
2020-10-01	3.50	3.50	3.50	3.50	0
2020-09-30	3.50	3.50	3.50	3.50	47,619
2020-09-29	3.50	3.50	3.50	3.50	25,215
2020-09-28	3.50	3.50	3.50	3.50	21,648
2020-09-25	3.50	3.50	3.50	3.50	3,272
2020-09-24	3.50	3.50	3.50	3.50	0
2020-09-23	3.50	3.50	3.50	3.50	0
2020-09-22	3.50	3.50	3.50	3.50	13,891
2020-09-21	3.50	3.50	3.50	3.50	100,000
2020-09-18	3.50	3.50	3.50	3.50	0
2020-09-17	3.50	3.50	3.50	3.50	0
2020-09-16	3.50	3.50	3.50	3.50	16,151
2020-09-15	3.50	3.50	3.50	3.50	0
2020-09-14	3.50	3.50	3.50	3.50	9,572
2020-09-11	3.50	3.50	3.50	3.50	29,335
2020-09-10	3.35	3.35	3.35	3.35	0
2020-09-09	3.35	3.35	3.35	3.35	25,000
2020-09-08	3.35	3.35	3.35	3.35	0
2020-09-07	3.35	3.35	3.00	3.35	0
2020-09-04	3.35	3.35	3.35	3.35	12,066
2020-09-03	3.35	3.35	3.35	3.35	8,787
2020-09-02	3.35	3.35	3.25	3.35	423,279
2020-09-01	2.85	3.35	2.85	3.35	300,000
2020-08-28	2.85	2.85	2.85	2.85	0
2020-08-27	2.85	2.85	2.85	2.85	315
2020-08-26	2.85	2.85	2.85	2.85	29,831
2020-08-25	2.75	2.85	2.75	2.85	20,283
2020-08-24	2.75	2.75	2.75	2.75	10,655
2020-08-21	2.75	2.75	2.75	2.75	2,829
2020-08-20	2.75	2.75	2.75	2.75	84,756
2020-08-19	2.75	2.75	2.75	2.75	13,305
2020-08-18	2.75	2.75	2.75	2.75	15,053
2020-08-17	2.75	2.75	2.75	2.75	0
2020-08-14	2.75	2.75	2.75	2.75	58,508
2020-08-13	2.75	2.75	2.75	2.75	0
2020-08-12	2.75	2.75	2.75	2.75	0
2020-08-11	2.75	2.75	2.75	2.75	16,847
2020-08-10	2.75	2.75	2.75	2.75	19,921
2020-08-07	2.75	2.75	2.75	2.75	0
2020-08-06	2.75	2.75	2.75	2.75	0
2020-08-05	2.75	2.75	2.75	2.75	0
2020-08-04	2.75	2.75	2.75	2.75	375
2020-08-03	2.75	2.75	2.75	2.75	12,173
2020-07-31	2.75	2.75	2.75	2.75	0
2020-07-30	2.50	2.75	2.26	2.98	119,572
2020-07-29	2.98	2.98	2.98	2.98	6,504
2020-07-28	2.98	2.98	2.98	2.98	500
2020-07-27	2.98	2.98	2.98	2.98	17,000
2020-07-24	2.98	2.98	2.98	2.98	1,308
2020-07-23	2.98	2.98	2.98	2.98	0
2020-07-22	2.98	2.98	2.98	2.98	0
2020-07-21	2.98	2.98	2.98	2.98	0
2020-07-20	2.98	2.98	2.98	2.98	0
2020-07-17	2.98	2.98	2.98	2.98	0
2020-07-16	2.98	2.98	2.98	2.98	0
2020-07-15	2.98	2.98	2.98	2.98	40,000
2020-07-14	2.98	2.98	2.98	2.98	9,767
2020-07-13	2.98	2.98	2.98	2.98	0
2020-07-10	2.98	2.98	2.98	2.98	0
2020-07-09	2.98	2.98	2.98	2.98	0
2020-07-08	2.98	2.98	2.98	2.98	0
2020-07-07	3.25	3.25	2.98	2.98	44,185
2020-07-06	3.25	3.25	3.25	3.25	0
2020-07-03	3.25	3.25	3.25	3.25	3,942
2020-07-02	3.25	3.25	3.25	3.25	0
2020-06-30	3.25	3.25	3.25	3.25	2,134
2020-06-29	3.25	3.25	3.25	3.25	10,950
2020-06-26	3.25	3.25	3.25	3.25	96,328
2020-06-25	3.25	3.25	3.25	3.25	66,628
2020-06-24	3.25	3.25	3.25	3.25	0
2020-06-23	3.25	3.25	3.25	3.25	6,008
2020-06-22	3.25	3.25	3.25	3.25	10,000
2020-06-19	3.25	3.25	3.25	3.25	0
2020-06-18	3.25	3.25	3.25	3.25	0
2020-06-17	3.25	3.25	3.25	3.25	56,689
2020-06-16	3.25	3.25	3.25	3.25	0
2020-06-15	3.25	3.25	3.25	3.25	0
2020-06-12	3.25	3.25	3.25	3.25	14,171
2020-06-11	3.25	3.25	3.25	3.25	0
2020-06-10	3.25	3.25	3.25	3.25	0
2020-06-09	3.25	3.25	3.25	3.25	1,308
2020-06-08	3.25	3.25	3.25	3.25	50,264
2020-06-05	3.25	3.25	3.25	3.25	2,803
2020-06-04	3.25	3.25	3.25	3.25	59,394
2020-06-03	3.25	3.25	3.25	3.25	39,850
2020-06-02	3.25	3.25	3.25	3.25	0
2020-06-01	3.10	3.25	3.10	3.25	57,910
2020-05-29	3.10	3.10	3.10	3.10	3,101
2020-05-28	3.10	3.10	3.10	3.10	12,000
2020-05-27	3.10	3.10	3.10	3.10	40,000
2020-05-26	3.10	3.10	3.10	3.10	0
2020-05-22	3.10	3.10	3.10	3.10	0
2020-05-21	3.10	3.10	3.10	3.10	0
2020-05-20	3.10	3.10	3.10	3.10	2,000
2020-05-19	3.10	3.10	3.10	3.10	0
2020-05-18	3.10	3.10	3.10	3.10	0
2020-05-15	3.10	3.10	3.10	3.10	0
2020-05-14	3.25	3.25	3.10	3.10	61,150
2020-05-13	3.25	3.25	3.25	3.25	5,000
2020-05-12	3.00	3.25	3.00	3.25	106,383
2020-05-11	2.75	3.00	2.75	3.00	120,251
2020-05-07	2.50	2.75	2.50	2.75	122,445
2020-05-06	2.50	2.50	2.50	2.50	0
2020-05-05	2.50	2.50	2.50	2.50	0
2020-05-04	2.50	2.50	2.50	2.50	14,083
2020-05-01	2.50	2.50	2.50	2.50	30,000
2020-04-30	2.50	2.50	2.50	2.50	21,721
2020-04-29	2.50	2.50	2.00	2.50	662
2020-04-28	2.50	2.50	2.50	2.50	0
2020-04-27	2.50	2.50	2.50	2.50	69,756
2020-04-24	2.50	2.50	2.50	2.50	38,054
2020-04-23	2.50	2.50	2.50	2.50	2,994
2020-04-22	2.50	2.50	2.50	2.50	0
2020-04-21	2.50	2.50	2.50	2.50	115,480
2020-04-20	2.50	2.50	2.50	2.50	2,000
2020-04-17	2.50	2.50	2.50	2.50	29,301
2020-04-16	2.50	2.50	2.50	2.50	9,300
2020-04-15	2.50	2.50	2.50	2.50	17,333
2020-04-14	2.50	2.50	2.50	2.50	17,681
2020-04-10	2.50	2.50	2.50	2.50	0
2020-04-09	2.50	2.50	2.50	2.50	3,467
2020-04-08	2.50	2.50	2.50	2.50	0
2020-04-07	2.50	2.50	2.50	2.50	72,564
2020-04-06	2.25	2.50	2.25	2.25	285,907
2020-04-03	2.50	2.50	2.00	2.25	72,015
2020-04-03	2.50	2.50	2.00	2.25	73,887
2020-04-02	2.50	2.25	2.25	2.25	81,193
2020-04-02	2.50	2.50	2.00	2.25	46,000
2020-04-01	2.85	2.25	2.25	2.25	208,517
2020-04-01	2.85	2.85	2.75	2.85	38,517
2020-03-31	2.85	2.85	2.85	2.85	41,516
2020-03-30	2.85	2.85	2.85	3.10	0
2020-03-27	3.10	3.10	3.10	3.10	20,167
2020-03-26	3.10	3.10	3.10	3.10	0
2020-03-25	3.10	3.10	3.10	3.10	0
2020-03-24	3.10	3.10	3.10	3.10	0
2020-03-23	3.10	3.10	3.10	3.10	0
2020-03-20	3.10	3.10	3.10	3.10	0
2020-03-19	3.10	3.10	3.10	3.10	0
2020-03-18	3.50	3.50	3.50	3.50	0
2020-03-17	3.50	3.50	3.50	3.50	0
2020-03-16	3.50	3.50	3.00	3.50	0
2020-03-13	3.50	3.50	3.50	3.50	2,188
2020-03-12	3.50	3.50	3.00	3.50	107,606
2020-03-11	3.50	3.50	3.50	3.50	0
2020-03-10	3.50	3.50	3.00	3.50	0
2020-03-09	3.50	3.50	3.50	3.50	0
2020-03-06	3.75	3.75	3.50	3.50	63,382
2020-03-05	3.75	3.75	3.75	3.75	24,583
2020-03-04	3.75	3.75	3.75	3.75	54,850
2020-03-03	3.75	3.75	3.75	3.75	13,798
2020-03-02	3.75	3.75	3.50	3.75	157,234
2020-02-28	4.25	4.25	3.75	4.25	282,500
2020-02-27	4.25	4.25	4.25	4.25	985
2020-02-26	4.25	4.25	4.25	4.25	0
2020-02-25	4.50	4.50	4.00	4.25	60,907
2020-02-24	4.50	4.50	4.50	4.50	67,339
2020-02-21	4.50	4.50	4.50	4.50	7,354
2020-02-20	4.50	4.50	4.50	4.50	40,000
2020-02-19	4.50	4.50	4.50	4.50	6,452
2020-02-18	4.50	4.50	4.50	4.50	0
2020-02-17	4.50	4.50	4.50	4.50	20,864
2020-02-14	4.50	4.50	4.25	4.50	241,725
2020-02-13	4.50	4.50	4.50	4.50	53,436
2020-02-12	4.25	4.50	4.25	4.50	207,115
2020-02-11	5.25	5.25	5.00	5.25	37,037
2020-02-10	5.25	5.25	5.00	5.25	0
2020-02-07	5.25	5.25	5.00	5.25	100
2020-02-06	5.25	5.25	5.00	5.25	50,132
2020-02-05	5.25	5.25	5.00	5.25	14,121
2020-02-04	5.25	5.25	5.00	5.25	400
2020-02-03	5.25	5.25	5.00	5.25	0
2020-01-31	5.25	5.25	5.00	5.25	0
2020-01-30	5.25	5.25	5.25	5.25	0
2020-01-29	5.25	5.25	5.25	5.25	92
2020-01-28	5.25	5.25	5.00	5.25	5,142
2020-01-27	5.50	5.50	5.25	5.25	0
2020-01-24	5.75	5.75	5.50	5.50	399,180
2020-01-23	5.75	5.75	5.50	5.75	0
2020-01-22	5.75	5.75	5.75	5.75	49,047
2020-01-21	5.50	5.75	5.50	5.75	97,256
2020-01-20	5.50	5.50	5.25	5.50	48,086
2020-01-17	5.50	5.50	5.50	5.50	4,609
2020-01-16	5.50	5.50	5.50	5.50	0
2020-01-15	5.50	5.50	5.50	5.50	7,441
2020-01-14	5.75	5.75	5.50	5.50	50,000
2020-01-13	5.75	5.75	5.50	5.75	92,000
2020-01-10	6.13	6.13	5.50	5.75	140,000
2020-01-09	6.13	6.13	6.13	6.13	0
2020-01-08	6.13	6.13	6.13	6.13	100,000
2020-01-07	6.13	6.13	5.75	6.13	0
2020-01-06	6.13	6.13	6.13	6.13	61,000
2020-01-03	6.13	6.13	5.75	6.13	50,628
2020-01-02	5.88	6.13	5.88	6.13	301,623
2020-01-01	5.88	5.88	5.88	5.88	0
2019-12-31	5.88	5.88	5.88	5.88	84
2019-12-30	5.88	5.88	5.88	5.88	59,760
2019-12-27	5.75	5.88	5.50	5.88	163,589
2019-12-25	5.75	5.75	5.75	5.75	0
2019-12-24	5.75	5.75	5.50	5.75	12,520
2019-12-23	5.50	5.75	5.00	5.75	115,415
2019-12-20	5.50	5.50	5.00	5.50	313,222
2019-12-19	5.00	5.25	4.60	5.25	50,000
2019-12-18	5.00	5.05	4.60	5.05	0
2019-12-17	5.05	5.05	5.05	5.05	185
2019-12-16	5.05	5.05	5.05	5.05	25,065
2019-12-13	5.00	5.05	4.60	5.05	110,292
2019-12-12	5.00	5.05	4.60	5.05	6,000
2019-12-11	5.05	5.05	5.05	5.05	0
2019-12-10	5.05	5.05	5.05	5.05	0
2019-12-09	5.00	5.05	4.60	5.05	0
2019-12-06	5.05	5.05	5.05	5.05	1,000
2019-12-05	5.05	5.05	5.05	5.05	0
2019-12-04	5.05	5.05	5.05	5.05	5,000
2019-12-03	5.00	5.05	4.60	5.05	0
2019-12-02	5.25	5.25	5.25	5.25	0
2019-11-29	5.25	5.25	5.25	5.25	50,000
2019-11-28	5.25	5.25	5.25	5.25	93
2019-11-27	5.15	5.40	4.80	5.25	72,928
2019-11-26	5.15	5.15	5.15	5.15	42,887
2019-11-25	5.15	5.15	5.15	5.15	42,915
2019-11-22	5.15	5.15	5.15	5.15	30,000
2019-11-21	5.15	5.15	5.15	5.15	68,076
2019-11-20	5.15	5.15	4.80	5.15	0
2019-11-19	5.15	5.15	4.80	5.15	0
2019-11-18	5.15	5.15	4.80	5.15	60,155
2019-11-15	5.15	5.15	5.15	5.15	388
2019-11-14	5.15	5.15	5.15	5.15	0
2019-11-13	5.15	5.15	5.15	5.15	0
2019-11-12	5.15	5.15	5.15	5.15	9,321
2019-11-11	5.15	5.15	5.15	5.15	25,683
2019-11-08	5.15	5.15	4.80	5.15	0
2019-11-07	5.15	5.15	5.15	5.15	4,378
2019-11-06	5.15	5.15	5.15	5.15	3,602
2019-11-05	5.15	5.15	4.80	5.15	0
2019-11-04	5.15	5.15	5.15	5.15	19,411
2019-11-01	5.15	5.15	4.80	5.15	0
2019-10-31	5.15	5.15	5.15	5.15	1,000
2019-10-30	5.15	5.15	5.15	5.15	15,000
2019-10-29	5.15	5.15	5.15	5.15	9,118
2019-10-28	5.15	5.15	5.15	5.15	12,693
2019-10-25	5.15	5.15	4.80	5.15	23,236
2019-10-24	5.15	5.15	5.15	5.15	0
2019-10-23	5.00	5.25	5.00	5.15	90,000
2019-10-22	5.00	5.00	5.00	5.00	0
2019-10-21	5.00	5.00	5.00	5.00	0
2019-10-18	5.00	5.00	5.00	5.00	0
2019-10-17	5.00	5.00	4.80	5.00	0
2019-10-16	5.00	5.00	5.00	5.00	0
2019-10-15	5.15	5.15	5.00	5.15	53,287
2019-10-14	5.15	5.15	5.15	5.15	4,843
2019-10-11	5.15	5.15	4.80	5.15	46,284
2019-10-10	5.15	5.15	5.15	5.15	7,457
2019-10-09	5.15	5.15	4.80	5.15	50,000
2019-10-08	5.15	5.15	5.15	5.15	0
2019-10-07	5.15	5.15	4.80	5.15	0
2019-10-04	5.15	5.15	5.15	5.15	0
2019-10-03	4.90	5.15	4.90	5.15	50,000
2019-10-02	4.90	4.90	4.90	4.90	0
2019-10-01	4.90	4.90	4.90	4.90	0
2019-09-30	5.25	5.25	4.90	4.90	64,319
2019-09-27	5.25	5.25	5.00	5.25	28,327
2019-09-26	5.75	5.75	5.25	5.25	354,479
2019-09-25	5.60	5.75	5.60	5.75	72,272
2019-09-24	5.60	5.60	5.50	5.60	246,842
2019-09-23	5.85	5.85	5.60	5.60	91,890
2019-09-20	5.85	6.10	5.85	5.85	271,180
2019-09-19	5.75	5.85	5.75	5.85	108,480
2019-09-18	5.48	5.75	5.48	5.75	392,084
2019-09-17	5.48	5.48	5.48	5.48	0
2019-09-16	5.48	5.48	5.25	5.48	1,100
2019-09-13	5.48	5.48	5.25	5.48	0
2019-09-12	5.25	5.48	5.25	5.48	205,857
2019-09-11	5.25	5.25	5.25	5.25	175,684
2019-09-10	5.25	5.25	5.25	5.25	0
2019-09-09	5.25	5.25	5.25	5.25	132
2019-09-06	5.25	5.25	5.25	5.25	0
2019-09-05	5.25	5.25	5.25	5.25	20,000
2019-09-04	5.25	5.25	5.00	5.25	0
2019-09-03	5.25	5.25	5.25	5.25	0
2019-09-02	5.25	5.25	5.00	5.25	21,033
2019-08-30	5.25	5.25	5.00	5.25	18,985
2019-08-29	5.25	5.25	5.00	5.25	35,576
2019-08-28	5.25	5.25	5.00	5.25	100,691
2019-08-27	5.25	5.25	5.00	5.25	8
2019-08-23	5.25	5.25	5.00	5.25	0
2019-08-22	5.25	5.25	5.00	5.25	0
2019-08-21	5.25	5.25	5.00	5.25	64,211
2019-08-20	5.25	5.25	5.00	5.25	40,000
2019-08-19	5.25	5.25	5.00	5.25	0
2019-08-16	5.25	5.25	5.25	5.25	10,301
2019-08-15	5.25	5.25	5.25	5.25	43,500
2019-08-14	5.25	5.25	5.25	5.25	122,030
2019-08-13	5.25	5.25	5.25	5.25	0
2019-08-12	5.25	5.25	5.25	5.25	121,776
2019-08-09	5.25	5.25	5.25	5.25	0
2019-08-08	5.25	5.25	5.25	5.25	0
2019-08-07	5.25	5.25	5.25	5.25	50,000
2019-08-06	5.25	5.25	5.25	5.25	0
2019-08-05	5.25	5.25	5.25	5.25	813
2019-08-02	5.25	5.25	5.25	5.25	40,000
2019-08-01	5.25	5.25	5.00	5.25	0
2019-07-31	5.25	5.25	5.00	5.25	0
2019-07-30	5.25	5.25	5.25	5.25	191,535
2019-07-29	5.25	5.25	5.25	5.25	65,541
2019-07-26	5.25	5.25	5.25	5.25	19,518
2019-07-25	5.25	5.25	5.25	5.25	196,475
2019-07-24	5.25	5.50	5.00	5.25	131,904
2019-07-23	4.88	5.25	4.50	5.25	234,616
2019-07-22	5.00	5.38	4.50	5.38	182,000
2019-07-19	5.00	5.00	4.50	5.00	49,185
2019-07-18	5.00	5.00	4.50	5.00	0
2019-07-17	5.00	5.00	4.50	5.00	0
2019-07-16	5.00	5.00	5.00	5.00	0
2019-07-15	5.00	5.25	5.00	5.00	99,421
2019-07-12	5.25	5.25	5.25	5.25	1,700
2019-07-11	5.25	5.25	5.25	5.25	0
2019-07-10	5.00	5.25	5.00	5.25	58,000
2019-07-09	5.15	5.25	5.15	5.25	65,500
2019-07-08	5.15	5.15	5.15	5.15	0
2019-07-05	5.15	5.15	5.15	5.15	0
2019-07-04	5.15	5.15	5.15	5.15	0
2019-07-03	5.15	5.15	5.15	5.15	55,250
2019-07-02	5.15	5.15	4.80	5.15	0
2019-07-01	5.15	5.15	5.15	5.15	90,002
2019-06-28	5.15	5.15	5.15	5.15	0
2019-06-27	5.00	5.15	4.80	5.15	193
2019-06-26	5.15	5.15	5.15	5.15	0
2019-06-25	5.15	5.15	5.15	5.15	4,515
2019-06-24	5.15	5.15	5.15	5.15	0
2019-06-21	5.15	5.15	5.15	5.15	11,697
2019-06-20	5.15	5.15	5.15	5.15	0
2019-06-19	5.15	5.15	5.15	5.15	0
2019-06-18	5.15	5.15	5.15	5.15	500
2019-06-17	5.00	5.15	4.80	5.15	3
2019-06-14	5.00	5.15	4.80	5.15	1,025
2019-06-13	5.00	5.15	4.80	5.15	36,000
2019-06-12	5.00	5.15	4.80	5.15	260,542
2019-06-11	5.15	5.15	5.15	5.15	0
2019-06-10	5.00	5.15	4.80	5.15	0
2019-06-07	5.15	5.15	5.15	5.15	158,945
2019-06-06	5.15	5.15	5.15	5.15	7,296
2019-06-05	5.00	5.15	4.80	5.15	0
2019-06-04	5.00	5.15	4.80	5.15	8,700
2019-06-03	5.15	5.15	5.15	5.15	102,281
2019-05-31	5.15	5.15	5.15	5.15	0
2019-05-30	5.15	5.15	5.15	5.15	181
2019-05-29	5.15	5.15	5.15	5.15	58,764
2019-05-28	5.15	5.15	5.15	5.15	0
2019-05-24	5.15	5.15	5.15	5.15	14,084
2019-05-23	5.25	5.25	5.15	5.15	129,186
2019-05-22	4.63	5.25	4.63	5.25	48,640
2019-05-21	4.63	5.03	4.63	5.03	0
2019-05-20	4.63	5.03	4.63	5.03	0
2019-05-17	4.63	5.03	4.63	5.03	2,500
2019-05-16	5.25	5.25	5.03	5.03	100,000
2019-05-15	5.50	5.50	5.25	5.25	16,214
2019-05-14	5.50	5.50	5.00	5.50	0
2019-05-13	5.50	5.50	5.00	5.50	100,000
2019-05-10	5.50	5.50	5.00	5.50	0
2019-05-09	5.15	5.50	5.15	5.50	20,000
2019-05-08	5.00	5.15	5.00	5.15	260,451
2019-05-07	5.00	5.00	5.00	5.00	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