UEX.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-06-22	68.50	68.50	68.50	68.50	0
2021-06-21	67.00	68.50	64.00	68.50	8,733
2021-06-18	66.00	67.50	65.50	67.50	622,587
2021-06-17	66.00	66.00	66.00	66.00	668,378
2021-06-16	66.00	66.00	66.00	66.00	42,919
2021-06-15	66.00	66.00	66.00	66.00	635,455
2021-06-14	66.00	66.00	66.00	66.00	34,976
2021-06-11	66.00	66.00	66.00	66.00	2,725
2021-06-10	65.50	66.00	65.00	66.00	41,419
2021-06-09	66.00	66.00	66.00	66.00	320,412
2021-06-08	66.00	66.00	66.00	66.00	19,426
2021-06-07	66.40	66.40	66.40	66.00	2,773
2021-06-04	66.00	66.00	66.00	66.00	4,891,605
2021-06-03	65.50	66.00	65.50	66.00	2,019,402
2021-06-02	65.50	65.50	64.00	65.50	1,081,921
2021-06-01	65.00	65.50	65.00	65.50	2,019,886
2021-05-31	65.00	65.00	65.00	65.00	0
2021-05-28	65.00	65.00	65.00	65.00	75,455
2021-05-27	65.00	65.00	65.00	65.00	58,358
2021-05-26	65.00	65.00	65.00	65.00	88,323
2021-05-25	65.00	65.50	65.00	65.00	420,301
2021-05-24	65.50	65.50	65.50	65.50	539,604
2021-05-21	68.00	64.00	64.00	66.00	82,529
2021-05-20	68.00	68.00	68.00	68.00	500
2021-05-19	68.00	68.00	68.00	68.00	0
2021-05-18	68.00	68.00	68.00	68.00	6,055
2021-05-17	68.00	68.00	68.00	68.00	13,299
2021-05-14	68.00	68.00	68.00	68.00	0
2021-05-13	68.00	68.00	68.00	68.00	3,276
2021-05-12	67.00	68.00	67.00	68.00	10,000
2021-05-11	67.00	67.00	67.00	67.00	682
2021-05-10	67.00	66.40	66.40	67.00	15,000
2021-05-07	67.00	67.00	67.00	67.00	3,000
2021-05-06	67.00	67.00	67.00	67.00	2,350
2021-05-05	67.00	67.00	67.00	67.00	669
2021-05-04	67.00	67.00	67.00	67.00	2,160
2021-05-03	67.00	67.00	67.00	67.00	0
2021-04-30	68.00	68.00	67.00	67.00	7,548
2021-04-29	68.00	68.00	68.00	68.00	10,000
2021-04-28	68.00	68.00	68.00	68.00	1,115
2021-04-27	67.50	68.00	67.50	68.00	10,000
2021-04-26	67.50	67.50	67.50	67.50	10,253
2021-04-23	67.50	67.50	67.50	67.50	124,175
2021-04-22	68.00	68.00	67.50	67.50	25,866
2021-04-21	68.00	68.00	68.00	68.00	4,864
2021-04-20	68.00	68.00	68.00	68.00	29,772
2021-04-19	68.00	68.00	68.00	68.00	0
2021-04-16	68.00	68.00	68.00	68.00	38,844
2021-04-15	68.00	68.00	68.00	68.00	0
2021-04-14	68.00	68.00	68.00	68.00	0
2021-04-13	68.00	68.00	68.00	68.00	3,229
2021-04-12	68.00	68.00	68.00	68.00	10,347
2021-04-09	68.00	71.40	71.40	68.00	3,470
2021-04-08	68.00	68.00	68.00	68.00	1,818,017
2021-04-07	67.50	68.00	67.50	68.00	36,865
2021-04-06	67.50	67.50	67.50	67.50	57,004
2021-04-05	67.50	67.50	67.50	67.50	0
2021-04-02	67.50	67.50	67.50	67.50	0
2021-04-01	67.50	67.50	67.50	67.50	1,036
2021-03-31	67.50	67.50	67.50	67.50	354,023
2021-03-30	67.50	67.50	67.50	67.50	16
2021-03-29	67.00	67.50	65.50	67.50	107,000
2021-03-26	67.00	67.00	67.00	67.00	5,803
2021-03-25	67.00	67.00	67.00	67.00	0
2021-03-24	67.00	67.00	67.00	67.00	1,739
2021-03-23	67.00	67.00	67.00	67.00	0
2021-03-22	67.00	67.00	67.00	67.00	17,500
2021-03-19	67.00	67.00	67.00	67.00	0
2021-03-18	67.00	67.00	67.00	67.00	21,336
2021-03-17	68.00	68.00	67.00	67.00	6,946
2021-03-16	68.00	68.00	68.00	68.00	1,342
2021-03-15	68.00	68.00	68.00	68.00	60,964
2021-03-12	68.00	68.00	66.00	68.00	5,444
2021-03-11	68.00	68.00	68.00	68.00	53,364
2021-03-10	68.00	68.00	68.00	68.00	0
2021-03-09	68.00	68.00	68.00	68.00	1,693
2021-03-08	68.00	68.00	68.00	68.00	0
2021-03-05	68.00	68.00	68.00	68.00	9,557
2021-03-04	68.00	68.00	68.00	68.00	10,000
2021-03-03	68.00	68.00	68.00	68.00	19,670
2021-03-02	67.50	68.00	66.00	68.00	60,726
2021-03-01	66.00	68.00	66.00	68.00	8,751
2021-02-26	66.00	66.00	66.00	66.00	68,096
2021-02-25	66.00	66.00	66.00	66.00	19,179
2021-02-24	66.00	66.00	66.00	66.00	6,794
2021-02-23	66.00	66.00	66.00	66.00	10,000
2021-02-22	66.00	66.00	66.00	66.00	56,851
2021-02-19	66.00	66.00	66.00	66.00	24,810
2021-02-18	66.00	66.00	66.00	66.00	13,147
2021-02-17	66.00	66.00	66.00	66.00	29,938
2021-02-16	66.00	66.00	66.00	66.00	2,861
2021-02-15	66.00	66.00	66.00	66.00	2,335,840
2021-02-12	66.00	68.00	68.00	68.00	2,331
2021-02-11	66.00	66.00	66.00	66.00	3,156
2021-02-10	65.50	66.00	64.00	66.00	111,415
2021-02-09	66.50	66.50	66.00	66.00	0
2021-02-08	66.50	66.50	66.50	66.50	184
2021-02-05	66.50	66.50	66.50	66.50	51,192
2021-02-04	66.50	66.50	66.50	66.50	3,174
2021-02-03	66.50	66.50	66.50	66.50	0
2021-02-02	66.50	66.50	66.50	66.50	1,220
2021-02-01	66.50	66.50	66.50	66.50	3,768
2021-01-29	66.50	66.50	66.50	66.50	8,666
2021-01-28	66.50	66.50	65.50	66.50	26,644
2021-01-27	66.50	66.50	66.50	66.50	25,757
2021-01-26	66.50	66.50	66.50	66.50	11,695
2021-01-25	66.50	66.50	66.50	66.50	6,230
2021-01-22	66.50	66.00	66.00	66.50	51,248
2021-01-21	66.50	66.50	66.50	66.50	27,314
2021-01-20	67.50	67.50	66.50	66.50	21,022
2021-01-19	67.50	67.50	67.50	67.50	3,121
2021-01-18	67.50	67.50	67.50	67.50	41,118
2021-01-15	67.50	67.50	67.50	67.50	58,042
2021-01-14	67.50	67.50	67.50	67.50	71
2021-01-13	67.50	67.50	65.00	67.50	19,363
2021-01-12	67.50	67.50	67.50	67.50	24,249
2021-01-11	67.50	67.50	67.50	67.50	24,099
2021-01-08	67.50	67.50	67.50	67.50	834
2021-01-07	68.00	68.00	67.50	67.50	58,155
2021-01-06	68.50	68.50	68.00	68.00	75,564
2021-01-05	68.50	68.50	67.00	68.50	583
2021-01-04	69.00	69.00	68.50	68.50	37,949
2021-01-01	69.00	69.00	69.00	69.00	0
2020-12-31	71.50	71.50	69.00	69.00	5,113,955
2020-12-30	73.00	73.00	71.50	71.50	8,706
2020-12-29	73.50	73.50	73.00	73.00	12,928
2020-12-28	73.50	73.50	73.50	73.50	0
2020-12-25	73.50	73.50	73.50	73.50	0
2020-12-24	74.00	74.00	73.50	73.50	1,475,901
2020-12-23	73.50	74.00	73.50	74.00	13,921
2020-12-22	72.00	73.50	72.00	73.50	15,896
2020-12-21	72.00	72.00	72.00	72.00	86,680,880
2020-12-18	72.00	72.00	72.00	72.00	911
2020-12-17	72.00	72.00	72.00	72.00	6,374
2020-12-16	72.00	72.00	72.00	72.00	7,456
2020-12-15	73.50	73.50	73.00	73.00	28,970
2020-12-14	73.00	73.50	73.00	73.50	35,800
2020-12-11	73.00	73.00	73.00	73.00	9,946
2020-12-10	73.00	73.00	73.00	73.00	3,000
2020-12-09	71.50	73.00	71.50	73.00	30,591
2020-12-08	71.50	71.50	71.50	71.50	21,600
2020-12-07	72.00	72.00	70.00	71.50	12,745
2020-12-04	71.50	71.50	71.50	71.50	116,708
2020-12-03	71.50	71.50	71.50	71.50	26,496
2020-12-02	71.50	71.50	71.50	71.50	20,156
2020-12-01	72.00	72.50	71.50	71.50	65,662
2020-11-30	72.00	72.00	71.50	72.00	468,666
2020-11-27	72.00	72.00	72.00	72.00	259,624
2020-11-26	72.50	72.50	72.00	72.00	108,204
2020-11-25	72.50	72.50	72.50	72.50	9,801,000
2020-11-24	69.50	72.50	69.50	71.50	119,545
2020-11-23	69.50	69.50	69.50	69.50	30,764
2020-11-20	69.75	69.75	69.50	69.50	182,678
2020-11-19	69.50	69.75	69.50	69.75	120,000
2020-11-18	69.50	69.50	69.50	69.50	27,369
2020-11-17	69.50	69.50	69.50	69.50	306,513
2020-11-16	69.50	69.50	69.50	69.50	101,001
2020-11-13	69.50	69.50	69.00	69.50	43,700
2020-11-12	69.50	69.00	69.00	69.50	106,330
2020-11-11	69.50	69.50	69.50	69.50	23,551
2020-11-10	69.50	69.50	69.50	69.50	53,481
2020-11-09	69.50	69.50	69.50	69.50	275,075
2020-11-06	69.25	69.50	69.25	69.50	11,908,742
2020-11-05	69.25	69.25	69.25	69.25	38,000
2020-11-04	68.50	68.50	68.50	69.25	34,176
2020-11-03	69.25	69.25	69.25	69.25	0
2020-11-02	69.25	69.25	69.25	69.25	124,577
2020-10-30	69.25	69.25	69.25	69.25	485,764
2020-10-29	69.25	69.25	69.25	69.25	28,584
2020-10-28	69.25	69.25	69.25	69.25	137,866
2020-10-27	69.25	69.25	69.25	69.25	952,568
2020-10-26	69.25	69.25	69.25	69.25	27,310
2020-10-23	69.00	69.25	69.00	69.25	0
2020-10-22	69.00	69.00	68.00	69.00	16,010
2020-10-21	69.00	69.00	69.00	69.00	362,991
2020-10-20	69.00	69.00	69.00	69.00	142,676
2020-10-16	69.00	69.00	69.00	69.00	19,397
2020-10-15	69.00	69.00	69.00	69.00	21,200
2020-10-14	69.00	69.00	69.00	69.00	60,284
2020-10-13	69.00	69.00	69.00	69.00	24,400
2020-10-12	69.00	69.00	69.00	69.00	98,275
2020-10-09	68.50	69.00	68.50	69.00	2,890,989
2020-10-08	68.50	68.50	68.50	68.50	1,511,909
2020-10-07	68.00	68.50	68.00	68.50	224,428
2020-10-06	67.50	68.00	67.50	68.00	6,108,201
2020-10-05	68.00	68.50	67.50	67.50	346,396
2020-10-02	67.50	66.00	66.00	66.00	17,272
2020-10-01	67.00	67.50	67.00	67.50	27,144,470
2020-09-30	65.00	65.50	65.00	65.50	11,968
2020-09-29	65.00	65.00	65.00	65.00	585,520
2020-09-28	65.00	65.00	65.00	65.00	49,490
2020-09-25	65.00	65.00	64.50	65.00	2,017,591
2020-09-24	66.00	66.00	64.00	65.00	923,435
2020-09-23	63.75	66.00	63.75	66.00	3,244,857
2020-09-22	61.50	63.00	63.00	63.00	3,120,418
2020-09-21	61.50	61.00	59.50	61.00	612,472
2020-09-18	61.50	61.50	61.50	61.50	7,139,377
2020-09-17	61.00	61.00	61.00	61.50	1,789,744
2020-09-16	60.00	61.50	60.00	61.50	935,424
2020-09-15	60.00	60.00	60.00	60.00	1,918,943
2020-09-14	60.00	60.00	60.00	60.00	1,299,215
2020-09-11	60.00	60.00	60.00	60.00	142,000
2020-09-10	60.00	60.00	59.00	60.00	294,344
2020-09-09	60.00	60.00	60.00	60.00	33,325
2020-09-08	60.00	60.00	60.00	60.00	1,599,607
2020-09-07	60.00	60.00	58.00	59.50	15,575
2020-09-04	59.50	59.50	59.50	59.50	11,086
2020-09-03	59.50	59.50	59.50	59.50	89,491
2020-09-02	59.50	59.50	59.50	59.50	27,447
2020-09-01	59.50	59.50	59.50	59.50	544,986
2020-08-28	59.50	59.50	59.50	59.50	114,523
2020-08-27	59.00	59.50	59.00	59.50	22,317
2020-08-26	59.00	59.00	59.00	59.00	870,000
2020-08-25	59.00	59.00	59.00	59.00	3,677
2020-08-24	59.00	59.00	59.00	59.00	29,415
2020-08-21	59.00	59.00	59.00	59.00	60,291
2020-08-20	57.50	58.00	58.00	59.00	1,056,718
2020-08-19	57.50	57.50	57.50	57.50	13,290
2020-08-18	57.50	57.50	57.50	57.50	100,000
2020-08-17	58.00	58.00	57.50	57.50	9,652
2020-08-14	58.50	58.50	58.00	58.00	0
2020-08-13	56.50	58.50	56.50	58.50	160,580
2020-08-12	56.50	56.50	56.50	56.50	13,354
2020-08-11	56.50	56.50	56.50	56.50	1,990,645
2020-08-10	56.50	56.50	56.50	56.50	18,085
2020-08-07	56.50	56.50	56.50	56.50	14,615
2020-08-06	56.50	56.50	56.50	56.50	63,399
2020-08-05	56.50	56.50	56.50	56.50	57,838
2020-08-04	56.00	56.00	56.00	56.50	20,625
2020-08-03	56.50	56.50	56.50	56.50	2,048,550
2020-07-31	56.50	56.50	56.50	56.50	18,836
2020-07-30	56.50	56.50	55.00	56.50	49,688
2020-07-29	56.50	56.50	56.50	56.50	13,396
2020-07-28	56.50	56.50	56.50	56.50	62,832
2020-07-27	56.50	56.50	56.50	56.50	188,763
2020-07-24	56.50	56.50	56.50	56.50	816,135
2020-07-23	56.50	56.50	56.50	56.50	43,367
2020-07-22	56.50	56.50	56.50	56.50	0
2020-07-21	56.50	56.50	56.50	56.50	42,953
2020-07-20	56.50	56.50	56.50	56.50	14,881
2020-07-17	56.50	56.50	56.50	56.50	39,079
2020-07-16	56.50	56.50	56.50	56.50	25,777
2020-07-15	56.50	56.50	56.50	56.50	73,550
2020-07-14	56.50	56.50	56.50	56.50	165,159
2020-07-13	56.50	56.50	56.50	56.50	47,459
2020-07-10	56.50	56.50	56.50	56.50	158,430
2020-07-09	57.00	57.00	56.50	56.50	2,369,683
2020-07-08	57.00	57.00	57.00	57.00	60,262
2020-07-07	59.00	59.00	57.00	57.00	2,146,472
2020-07-06	57.50	59.00	57.00	59.00	349,580
2020-07-03	56.00	57.50	56.00	57.50	258,421
2020-07-02	55.00	55.00	55.00	56.00	1,226,085
2020-07-01	55.00	55.00	55.00	55.00	317,288
2020-06-30	57.50	57.50	55.00	57.50	225,819
2020-06-29	55.00	58.50	55.00	55.00	827,617
2020-06-26	55.00	55.00	55.00	55.00	115,066
2020-06-25	55.00	55.00	55.00	55.00	81,689
2020-06-24	55.00	55.00	55.00	55.00	19,910
2020-06-23	55.00	55.00	54.00	55.00	97,287
2020-06-22	54.50	55.00	52.50	55.00	230,348
2020-06-19	58.50	58.50	51.50	54.50	1,408,040
2020-06-18	49.00	48.00	48.00	49.00	148,807
2020-06-17	48.00	49.00	48.00	48.00	71,326
2020-06-16	48.00	48.00	47.50	48.00	38,312
2020-06-15	48.50	47.00	47.00	48.00	72,703
2020-06-12	46.50	48.60	45.50	48.50	266,975
2020-06-11	48.00	48.00	46.50	46.50	56,347
2020-06-10	48.00	48.00	48.00	48.00	2,066
2020-06-09	48.00	48.00	48.00	48.00	76,548
2020-06-08	45.00	47.00	46.00	48.00	170,502
2020-06-05	44.00	43.80	43.80	45.00	73,646
2020-06-04	47.00	47.00	44.00	44.00	528,475
2020-06-03	47.00	47.00	47.00	47.00	423,727
2020-06-02	42.50	47.00	42.50	47.00	180,650
2020-06-01	40.50	42.50	40.50	42.50	482,417
2020-05-29	40.00	40.50	39.00	40.00	651,997
2020-05-28	40.00	40.00	40.00	40.00	12,398
2020-05-27	40.00	40.00	40.00	40.00	3,050,943
2020-05-26	39.50	40.00	39.50	40.00	191,779
2020-05-22	39.50	39.50	37.00	38.50	23,726
2020-05-21	38.50	38.50	38.50	38.50	827,236
2020-05-20	39.50	39.50	38.50	38.50	40,873
2020-05-19	38.50	39.50	38.50	39.50	21,215
2020-05-18	40.00	40.00	38.50	38.50	20,666
2020-05-15	40.50	40.50	40.00	40.00	45,298
2020-05-14	42.00	42.00	40.50	40.50	25,908
2020-05-13	43.00	43.00	42.00	42.00	199,769
2020-05-12	41.00	43.50	41.00	43.00	121,009
2020-05-11	41.00	41.00	41.00	41.00	46,541
2020-05-07	41.00	41.00	40.00	41.00	66,616
2020-05-06	40.00	41.00	40.00	41.00	293,546
2020-05-05	40.90	40.90	36.60	40.50	329,828
2020-05-04	42.50	43.00	41.00	43.00	71,903
2020-05-01	44.50	44.50	42.50	42.50	152,430
2020-04-30	42.60	44.50	41.00	43.00	253,124
2020-04-29	42.50	43.00	40.60	43.00	960,932
2020-04-28	45.00	45.00	42.50	45.00	880,421
2020-04-27	52.00	53.00	44.20	45.00	1,817,903
2020-04-24	35.00	50.50	42.00	50.50	2,507,423
2020-04-23	32.50	35.00	32.50	35.00	108,893
2020-04-22	29.50	32.50	29.50	29.50	10,444,988
2020-04-21	31.00	31.00	29.50	29.50	252,098
2020-04-20	31.00	31.00	31.00	31.00	31,148
2020-04-17	31.50	32.00	32.00	31.00	753,446
2020-04-16	31.50	31.50	31.50	31.50	22,000
2020-04-15	32.00	32.00	32.00	31.50	67,919
2020-04-14	32.00	32.00	32.00	32.00	356,319
2020-04-10	32.00	32.00	32.00	32.00	0
2020-04-09	32.00	32.00	32.00	32.00	90,254
2020-04-08	32.00	32.00	32.00	32.00	177,355
2020-04-07	31.50	32.00	31.50	32.50	116,013
2020-04-06	31.50	32.50	31.50	31.50	45,696
2020-04-03	32.00	32.00	31.00	33.00	0
2020-04-03	32.00	32.00	31.00	31.50	21,181
2020-04-02	34.50	33.00	33.00	33.00	487,512
2020-04-02	34.50	34.50	33.00	34.00	379,105
2020-04-01	33.50	34.00	34.00	34.00	143,922
2020-04-01	33.50	34.00	33.20	34.50	83,191
2020-03-31	37.50	37.50	34.00	37.50	90,994
2020-03-30	38.50	38.50	37.50	38.50	62,631
2020-03-27	40.70	38.00	38.00	40.70	359,287
2020-03-26	49.00	41.70	40.00	49.00	284,207
2020-03-25	53.50	54.50	50.50	53.50	191,467
2020-03-24	54.00	54.00	53.50	52.50	202,561
2020-03-23	48.00	50.00	48.00	48.00	287,386
2020-03-20	53.00	53.00	51.50	53.00	91,508
2020-03-19	56.50	56.50	50.70	56.50	644,641
2020-03-18	62.50	62.50	57.50	62.50	13,619
2020-03-17	63.00	63.00	63.00	63.00	57,406
2020-03-16	68.00	67.50	65.00	68.00	51,745
2020-03-13	68.00	68.00	68.00	68.00	63,941
2020-03-12	69.00	69.00	67.00	69.00	17,164
2020-03-11	69.00	69.00	69.00	69.00	2,584,513
2020-03-10	68.50	69.00	66.00	65.00	14,865,958
2020-03-09	66.00	66.00	64.50	66.00	25,151
2020-03-06	70.50	70.50	66.00	66.00	36,368
2020-03-05	68.00	68.50	67.00	67.00	3,105,871
2020-03-04	67.50	68.50	63.50	59.00	378,401
2020-03-03	58.50	59.00	58.50	58.50	31,960
2020-03-02	59.50	60.00	58.00	59.50	72,048
2020-02-28	61.00	61.00	59.00	61.50	73,624
2020-02-27	61.00	61.50	61.00	61.00	66,468
2020-02-26	64.50	64.50	58.50	64.50	158,611
2020-02-25	64.00	64.50	63.00	64.50	7,000
2020-02-24	65.50	65.50	64.50	65.50	73,049
2020-02-21	65.50	65.50	65.50	65.50	2,424
2020-02-20	68.00	68.00	65.50	65.50	58,365
2020-02-19	68.00	68.00	68.00	68.00	4,000
2020-02-18	70.50	70.50	68.00	68.00	51,868
2020-02-17	70.50	70.50	70.50	70.50	39,113
2020-02-14	70.50	70.50	70.50	70.50	2,852
2020-02-13	70.50	70.50	69.00	70.50	0
2020-02-12	70.50	70.50	70.50	70.50	2,170
2020-02-11	71.00	71.00	69.00	70.50	15,000
2020-02-10	70.50	71.00	69.00	71.00	79,000
2020-02-07	71.00	71.00	69.00	71.00	26,224
2020-02-06	69.50	71.00	68.00	71.00	138,071
2020-02-05	69.00	69.50	68.00	69.50	103,440
2020-02-04	68.50	69.00	67.00	69.00	112,514
2020-02-03	68.50	68.50	67.00	68.50	8,965
2020-01-31	68.50	68.50	67.00	68.50	618,721
2020-01-30	68.50	68.50	68.50	68.50	37,064
2020-01-29	69.00	69.00	68.50	68.50	8,857
2020-01-28	69.00	69.00	67.00	69.00	37,458
2020-01-27	68.50	68.50	68.50	68.50	77,942
2020-01-24	69.00	69.00	68.50	68.50	2,086,014
2020-01-23	69.00	69.00	67.00	69.00	7,080,000
2020-01-22	69.00	69.00	69.00	69.00	41,540
2020-01-21	70.50	70.50	69.00	69.00	98,209
2020-01-20	70.50	70.50	68.00	70.50	20,405
2020-01-17	70.50	70.50	70.50	70.50	0
2020-01-16	70.50	70.50	70.50	70.50	7,148
2020-01-15	71.50	71.50	70.50	70.50	58,695
2020-01-14	71.50	71.50	71.50	71.50	27,001
2020-01-13	71.50	71.50	70.00	71.50	60,694
2020-01-10	71.00	71.50	71.00	71.50	63,269
2020-01-09	70.50	71.00	69.00	71.00	4,520
2020-01-08	71.00	69.50	69.50	71.00	67,858
2020-01-07	70.00	71.00	69.00	71.00	53,170
2020-01-06	69.00	70.00	69.00	70.00	16,744
2020-01-03	68.50	69.00	67.00	69.00	62,771
2020-01-02	69.50	69.50	68.50	68.50	133,310
2020-01-01	68.00	70.00	68.00	70.00	0
2019-12-31	68.00	71.00	68.00	70.00	100,301
2019-12-30	67.50	67.50	67.50	67.50	110,480
2019-12-27	67.50	67.50	66.00	67.50	15,427
2019-12-25	67.50	67.50	67.50	67.50	0
2019-12-24	67.50	67.50	66.00	67.50	5,000
2019-12-23	67.50	67.00	67.00	67.50	58,662
2019-12-20	67.50	67.50	66.00	67.50	196,246
2019-12-19	67.50	67.50	66.00	67.50	152,921
2019-12-18	67.00	67.50	65.00	67.50	92,371
2019-12-17	67.50	67.50	67.50	67.50	7,977
2019-12-16	67.50	67.50	67.50	67.50	32,002
2019-12-13	66.00	67.50	65.00	67.50	59,685
2019-12-12	66.00	66.00	65.00	66.00	19,743
2019-12-11	67.50	67.50	65.50	66.00	73,576
2019-12-10	67.50	67.50	67.50	67.50	34,690
2019-12-09	66.50	67.50	64.00	67.50	57,932
2019-12-06	66.50	66.50	65.50	66.50	57,971
2019-12-05	66.50	66.50	66.50	66.50	125,000
2019-12-04	67.00	67.00	66.50	66.50	41,833
2019-12-03	67.00	67.00	65.00	67.00	9,743
2019-12-02	67.00	67.00	67.00	67.00	30,392
2019-11-29	69.00	69.00	67.00	67.00	59,220
2019-11-28	68.50	69.50	68.00	69.00	80,363
2019-11-27	69.00	69.00	67.00	68.50	283,093
2019-11-26	67.00	69.00	67.00	69.00	352,596
2019-11-25	67.00	67.50	67.00	67.00	150,385
2019-11-22	67.00	67.00	67.00	67.00	210,897
2019-11-21	69.50	69.50	67.00	67.00	1,894,507
2019-11-20	67.50	70.00	70.00	69.50	222,528
2019-11-19	64.00	69.00	62.00	67.50	1,056,273
2019-11-18	61.50	66.00	60.00	64.00	1,078,754
2019-11-15	56.50	61.50	56.50	61.50	142,704
2019-11-14	57.00	57.00	56.50	56.50	12,736
2019-11-13	57.00	57.00	57.00	57.00	51,761
2019-11-12	56.00	57.00	56.00	57.00	64,440
2019-11-11	56.00	56.00	56.00	56.00	49,500
2019-11-08	56.50	56.50	55.00	56.00	2,973,389
2019-11-07	58.00	58.00	56.50	56.50	12,796
2019-11-06	59.50	60.50	58.00	58.00	191,960
2019-11-05	57.00	57.00	55.00	56.50	25,171
2019-11-04	58.50	58.50	57.00	57.00	53,572
2019-11-01	58.50	58.50	57.00	58.50	105,588
2019-10-31	58.50	58.50	58.50	58.50	44,061
2019-10-30	58.50	58.50	58.50	58.50	836,220
2019-10-29	57.00	59.00	57.00	57.00	250,704
2019-10-28	62.00	62.00	54.00	57.00	150,666
2019-10-25	62.50	62.50	61.00	62.00	29,632
2019-10-24	63.50	63.50	62.50	62.50	42,200
2019-10-23	63.50	63.50	63.50	63.50	23,161
2019-10-22	63.50	63.50	63.50	63.50	14,058
2019-10-21	63.50	63.50	63.50	63.50	38,452
2019-10-18	63.50	63.50	63.50	63.50	9,878
2019-10-17	63.50	63.50	63.00	63.50	32,756
2019-10-16	63.50	63.50	63.50	63.50	28,831
2019-10-15	64.00	64.00	64.00	64.00	25,097
2019-10-14	64.00	64.00	64.00	64.00	12,655
2019-10-11	63.50	64.00	62.00	64.00	123,625
2019-10-10	63.50	63.50	63.50	63.50	124,597
2019-10-09	68.50	64.00	63.00	63.50	166,645
2019-10-08	70.00	70.00	68.50	68.50	49,080
2019-10-07	70.00	70.00	69.00	70.00	37,571
2019-10-04	70.00	70.00	70.00	70.00	15,231
2019-10-03	71.50	71.50	70.00	70.00	74,331
2019-10-02	71.50	71.50	70.00	71.50	90,843
2019-10-01	71.00	71.50	71.00	71.50	51,664
2019-09-30	66.00	71.00	65.00	71.00	149,435
2019-09-27	64.50	65.00	65.00	65.00	13,802,137
2019-09-26	64.50	64.50	63.00	64.50	51,281
2019-09-25	64.50	65.00	64.50	65.00	3,808,764
2019-09-24	65.00	65.50	65.50	64.50	73,369
2019-09-23	61.50	64.50	61.50	64.50	173,173
2019-09-20	62.00	63.50	59.00	61.00	5,798,700
2019-09-19	58.50	64.00	64.00	63.50	372,031
2019-09-18	54.00	58.00	54.00	58.00	4,894,171
2019-09-17	51.50	54.00	51.50	54.00	2,600,885
2019-09-16	53.50	53.50	50.75	50.75	20,837,975
2019-09-13	52.50	52.50	52.00	52.00	835,086
2019-09-12	49.00	52.00	49.00	52.00	2,469,840
2019-09-11	44.00	50.50	44.00	49.50	4,994,275
2019-09-10	44.00	44.50	43.50	44.00	160,499
2019-09-09	43.50	44.00	43.50	44.00	752,387
2019-09-06	43.50	43.50	43.50	43.50	124,844
2019-09-05	45.00	45.00	43.50	43.50	195,320
2019-09-04	45.50	45.50	43.00	45.00	0
2019-09-03	45.50	45.50	45.50	45.50	8,824
2019-09-02	46.00	46.00	43.00	45.50	0
2019-08-30	46.00	46.00	43.00	46.00	0
2019-08-29	46.00	46.00	43.00	46.00	10,869
2019-08-28	46.00	46.00	43.00	46.00	0
2019-08-27	46.00	46.00	43.00	46.00	10,000
2019-08-23	46.50	46.50	44.00	46.50	4,477
2019-08-22	46.50	46.50	44.00	46.50	5,000
2019-08-21	47.00	47.00	44.00	46.50	25,000
2019-08-20	47.00	47.00	44.00	47.00	18,427
2019-08-19	47.00	47.00	44.00	47.00	34,551
2019-08-16	47.00	47.00	47.00	47.00	0
2019-08-15	47.50	47.50	47.00	47.00	23,000
2019-08-14	47.50	47.50	47.50	47.50	0
2019-08-13	47.50	47.50	47.50	47.50	16,012
2019-08-12	47.50	47.50	47.50	47.50	40,510
2019-08-09	50.00	50.00	47.50	47.50	55,634
2019-08-08	50.00	50.00	50.00	50.00	270,477
2019-08-07	50.50	50.50	50.00	50.00	4,667
2019-08-06	50.50	50.50	50.50	50.50	9,920
2019-08-05	50.50	50.50	50.50	50.50	327,597
2019-08-02	51.00	51.00	49.00	50.50	0
2019-08-01	50.50	50.50	49.00	50.50	23,550
2019-07-31	50.50	50.50	49.00	50.50	18,482
2019-07-30	50.50	50.50	50.50	50.50	1,822
2019-07-29	50.50	50.50	50.50	50.50	347,306
2019-07-26	51.00	51.00	50.50	50.50	3,235,339
2019-07-25	52.50	52.50	51.00	51.00	89,458
2019-07-24	53.00	53.00	51.00	52.50	53,368
2019-07-23	57.00	55.00	55.00	53.50	1,105,046
2019-07-22	57.00	57.00	56.00	57.00	0
2019-07-19	60.00	60.00	56.50	57.00	17,561
2019-07-18	61.00	61.00	59.00	59.00	33,802
2019-07-17	61.00	61.00	60.00	61.00	17,000
2019-07-16	62.00	62.00	61.00	61.00	219,802
2019-07-15	62.50	62.50	61.00	62.00	7,143
2019-07-12	62.50	62.50	62.50	62.50	0
2019-07-11	62.50	62.50	61.00	62.50	0
2019-07-10	62.50	62.50	61.00	62.50	0
2019-07-09	62.50	62.50	62.50	62.50	0
2019-07-08	62.50	62.50	61.00	62.50	0
2019-07-05	62.50	62.50	62.50	62.50	15,040
2019-07-04	62.50	62.50	62.50	62.50	6,000
2019-07-03	62.50	62.50	62.50	62.50	0
2019-07-02	62.50	60.00	60.00	62.50	57,000
2019-07-01	62.50	62.50	62.50	62.50	1,618
2019-06-28	62.50	62.50	62.50	62.50	0
2019-06-27	62.50	62.50	61.00	62.50	0
2019-06-26	62.50	62.50	62.50	62.50	0
2019-06-25	62.50	62.50	61.00	62.50	0
2019-06-24	62.50	62.50	62.50	62.50	0
2019-06-21	62.50	62.50	62.50	62.50	0
2019-06-20	62.50	62.00	62.00	62.50	960
2019-06-19	63.50	63.50	62.50	62.50	0
2019-06-18	63.50	63.50	63.50	63.50	2,500
2019-06-17	64.50	64.50	63.00	63.50	22,500
2019-06-14	64.50	64.50	63.00	64.50	0
2019-06-13	65.00	65.00	63.00	64.50	2,500
2019-06-12	65.50	65.50	64.50	64.50	10,000
2019-06-11	67.00	67.00	65.50	65.50	3,474
2019-06-10	67.00	67.00	66.00	67.00	8,500
2019-06-07	66.50	67.00	66.50	67.00	12,021
2019-06-06	67.50	67.50	66.50	66.50	3,823
2019-06-05	67.50	67.50	66.00	67.50	0
2019-06-04	68.50	68.50	67.00	67.50	3,000
2019-06-03	69.00	69.00	68.00	68.00	12,500
2019-05-31	69.50	69.50	69.00	69.50	1,742
2019-05-30	70.50	70.50	69.50	69.50	10,000
2019-05-29	70.50	70.50	70.50	70.50	0
2019-05-28	70.50	70.50	70.50	70.50	325
2019-05-24	72.00	72.00	70.50	70.50	14,294
2019-05-23	72.50	72.50	70.00	72.00	2,500
2019-05-22	72.00	72.00	70.00	72.00	22,875
2019-05-21	72.00	72.00	70.00	72.00	3,188
2019-05-20	72.00	72.00	70.00	72.00	0
2019-05-17	69.50	72.00	68.00	72.00	128,117
2019-05-16	69.50	69.50	68.00	69.50	11,200
2019-05-15	69.50	69.50	69.50	69.50	0
2019-05-14	69.50	69.50	68.00	69.50	0
2019-05-13	69.50	69.50	68.00	69.50	6,160,270
2019-05-10	69.50	69.50	68.00	69.50	2,000,000
2019-05-09	69.50	69.50	68.00	69.50	752,500
2019-05-08	69.50	69.50	68.00	69.50	2,390
2019-05-07	69.50	69.50	69.50	69.50	14,708
2019-05-03	70.00	70.00	68.00	69.50	5,030
2019-05-02	70.00	70.00	70.00	70.00	45,625
2019-05-01	70.00	70.00	68.00	70.00	49,981
2019-04-30	70.00	70.00	68.00	70.00	0
2019-04-29	70.00	70.00	68.00	70.00	0

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