VEC.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-10-18	164.80	165.00	164.80	164.80	294,137
2021-10-15	165.00	165.00	164.60	164.80	61,901
2021-10-14	164.60	165.00	164.60	165.00	319,844
2021-10-13	165.00	165.00	164.60	164.60	476,076
2021-10-12	165.00	165.00	164.60	164.60	100,038
2021-10-11	164.80	165.00	164.60	164.60	720,779
2021-10-08	165.20	165.20	164.60	164.60	346,556
2021-10-07	165.00	165.20	164.60	164.80	201,882
2021-10-06	164.60	165.00	164.60	164.60	72,185
2021-10-05	164.80	165.40	164.60	164.60	1,323,158
2021-10-04	164.80	165.00	164.80	165.00	517,770
2021-10-01	167.40	167.40	164.60	164.60	439,170
2021-09-30	164.80	170.40	164.60	164.60	1,618,989
2021-09-29	165.20	165.20	164.80	165.00	214,548
2021-09-28	164.80	165.00	164.60	164.60	216,874
2021-09-27	165.00	165.20	164.60	164.60	341,710
2021-09-24	164.80	165.20	164.80	165.00	202,910
2021-09-23	164.80	165.40	164.60	164.60	3,841,069
2021-09-22	165.00	165.00	164.80	164.80	177,228
2021-09-21	166.00	166.00	166.00	166.00	79,449
2021-09-20	164.80	166.00	164.80	166.00	4,798,982
2021-09-17	164.80	165.00	164.80	164.80	2,790,284
2021-09-16	165.00	165.80	164.80	165.00	2,583,874
2021-09-15	164.00	164.60	164.00	164.40	1,849,714
2021-09-14	164.00	164.00	163.60	163.60	278,739
2021-09-13	163.80	164.00	163.80	163.80	609,635
2021-09-10	164.00	164.00	163.80	163.80	954,378
2021-09-09	163.40	164.00	163.40	163.80	1,178,281
2021-09-08	164.00	164.00	163.80	163.80	3,782,576
2021-09-07	164.20	164.20	163.60	163.80	13,870,556
2021-09-06	164.80	164.80	163.80	164.00	263,958
2021-09-03	164.80	164.80	163.80	164.20	1,297,362
2021-09-02	164.00	164.20	163.80	164.00	1,384,404
2021-09-01	164.00	164.40	163.80	163.80	1,108,832
2021-08-31	163.80	164.00	163.60	163.80	2,441,090
2021-08-30	164.00	164.00	164.00	164.00	0
2021-08-27	164.00	164.20	163.80	164.00	2,019,696
2021-08-26	164.00	164.20	163.80	164.00	483,230
2021-08-25	163.40	164.20	163.40	163.80	1,206,356
2021-08-24	163.80	164.00	163.60	163.60	1,901,057
2021-08-23	163.80	164.20	163.60	163.60	686,510
2021-08-20	163.60	164.20	163.60	163.80	2,670,872
2021-08-19	164.00	164.00	163.60	163.80	4,239,905
2021-08-18	164.20	164.80	163.60	163.60	127,820,502
2021-08-17	163.00	164.40	163.00	164.00	153,223,026
2021-08-16	163.00	163.40	163.00	163.40	98,215,415
2021-08-13	163.60	164.00	163.00	163.20	40,792,189
2021-08-12	163.60	163.60	163.20	163.20	6,751,719
2021-08-11	163.00	163.80	163.00	163.20	20,598,209
2021-08-10	174.20	175.00	163.40	163.40	13,496,888
2021-08-09	169.00	173.20	167.40	173.00	13,042,075
2021-08-06	153.40	164.80	153.40	164.00	11,661,924
2021-08-05	154.00	154.00	152.40	154.00	398,245
2021-08-04	155.00	155.00	153.00	154.00	2,312,232
2021-08-03	152.00	153.00	152.00	153.00	812,060
2021-08-02	152.00	152.60	151.40	152.60	3,136,860
2021-07-30	151.00	152.00	151.00	151.80	2,295,443
2021-07-29	151.40	152.00	150.20	151.00	11,589,676
2021-07-28	151.60	151.80	151.00	151.40	435,779
2021-07-27	150.20	152.20	150.00	151.40	859,834
2021-07-26	151.20	151.40	149.60	151.00	640,190
2021-07-23	152.20	152.20	150.80	151.00	355,360
2021-07-22	152.60	152.60	150.40	151.40	4,677,667
2021-07-21	151.80	151.80	151.00	151.40	380,831
2021-07-20	152.60	152.60	151.40	152.20	7,692,975
2021-07-19	152.20	153.20	151.60	152.20	1,490,992
2021-07-16	154.60	154.60	154.00	154.40	964,967
2021-07-15	154.40	154.60	153.40	154.00	908,708
2021-07-14	155.00	155.00	154.00	154.20	589,452
2021-07-13	154.00	154.60	154.00	154.60	736,509
2021-07-12	155.00	155.00	153.80	154.40	1,511,016
2021-07-09	153.00	154.60	152.20	154.60	23,417,829
2021-07-08	136.00	136.00	135.40	135.60	1,256,408
2021-07-07	136.60	136.60	136.00	136.00	1,713,265
2021-07-06	137.40	137.40	136.00	136.00	2,924,492
2021-07-05	137.20	137.20	136.20	136.40	1,209,144
2021-07-02	133.60	137.40	132.60	136.80	1,758,471
2021-07-01	137.60	137.60	136.40	136.40	3,572,961
2021-06-30	137.60	137.60	136.20	136.40	2,154,769
2021-06-29	137.60	137.60	136.20	136.20	7,190,448
2021-06-28	137.60	137.60	136.00	136.20	7,948,891
2021-06-25	137.60	137.60	136.00	136.40	2,167,109
2021-06-24	137.20	137.20	136.00	136.40	920,709
2021-06-23	136.00	137.60	135.80	137.00	1,314,685
2021-06-22	136.40	136.40	135.80	136.00	2,504,840
2021-06-21	137.00	137.00	135.40	136.00	26,845,599
2021-06-18	139.00	139.00	136.20	136.20	9,278,171
2021-06-17	136.20	137.00	136.20	136.60	1,584,205
2021-06-16	137.00	137.40	136.40	136.80	6,779,747
2021-06-15	138.00	138.00	136.60	137.00	13,328,935
2021-06-14	137.20	138.60	137.20	137.20	3,394,814
2021-06-11	139.00	139.40	138.00	138.60	800,644
2021-06-10	138.40	138.80	137.60	138.60	2,670,478
2021-06-09	140.00	140.00	137.00	138.00	47,540,082
2021-06-08	139.60	140.20	138.60	138.80	20,380,269
2021-06-07	139.20	140.80	138.80	140.60	325,482
2021-06-04	139.80	140.60	139.20	139.60	560,217
2021-06-03	135.40	142.00	135.40	142.00	6,100,249
2021-06-02	140.00	140.00	138.00	139.00	12,815,976
2021-06-01	140.80	144.20	136.00	139.60	7,030,925
2021-05-28	161.20	161.20	157.00	159.00	8,509,501
2021-05-27	162.80	163.00	161.00	161.20	18,820,123
2021-05-26	160.00	163.80	159.40	163.20	31,293,179
2021-05-25	124.00	124.60	119.20	122.00	4,854,972
2021-05-24	122.00	123.60	119.80	122.40	765,184
2021-05-21	119.00	121.60	119.00	121.40	769,116
2021-05-20	119.00	120.80	119.00	119.40	803,110
2021-05-19	114.20	119.20	114.00	119.20	741,990
2021-05-18	120.00	120.00	117.80	117.80	515,765
2021-05-17	118.60	120.00	118.00	119.20	1,143,654
2021-05-14	122.00	122.00	118.00	118.00	642,212
2021-05-13	117.40	119.00	117.00	118.60	714,976
2021-05-12	113.40	120.20	113.40	119.00	1,829,731
2021-05-11	118.00	119.00	116.40	119.00	986,410
2021-05-10	115.00	120.00	115.00	120.00	1,252,818
2021-05-07	111.20	118.00	111.20	117.60	381,415
2021-05-06	115.00	120.00	114.60	116.60	1,822,115
2021-05-05	117.60	118.00	113.00	113.80	2,852,195
2021-05-04	113.20	118.40	111.60	117.00	1,486,295
2021-04-30	112.00	114.00	111.60	112.60	1,065,393
2021-04-29	117.40	117.40	112.00	112.60	764,498
2021-04-28	115.00	115.00	111.00	112.20	1,962,642
2021-04-27	111.00	114.40	111.00	111.20	664,724
2021-04-26	118.00	118.00	111.20	113.00	1,085,393
2021-04-23	111.60	113.60	111.60	112.80	467,358
2021-04-22	116.40	116.60	113.00	113.60	1,587,797
2021-04-21	115.80	117.00	113.40	114.20	2,021,720
2021-04-20	111.40	117.20	111.00	111.60	999,783
2021-04-19	112.20	117.40	112.20	116.60	840,867
2021-04-16	109.80	116.20	109.80	114.60	1,148,829
2021-04-15	113.60	115.60	111.40	115.20	539,124
2021-04-14	112.40	114.60	112.20	112.40	709,411
2021-04-13	111.60	114.20	111.60	112.20	1,022,606
2021-04-12	113.20	115.60	112.80	112.80	946,692
2021-04-09	117.40	117.40	114.60	115.60	603,391
2021-04-08	117.40	118.80	114.60	115.00	4,589,650
2021-04-07	119.00	120.40	118.20	118.40	1,297,044
2021-04-06	118.80	120.00	117.40	119.80	983,798
2021-04-01	112.60	118.00	112.60	118.00	780,230
2021-03-31	110.40	115.60	110.40	115.60	1,685,514
2021-03-30	112.20	112.20	109.80	110.60	696,986
2021-03-29	115.00	115.00	111.00	111.60	856,663
2021-03-26	113.00	113.60	110.60	112.40	684,980
2021-03-25	114.00	114.00	111.40	112.00	588,506
2021-03-24	117.60	117.60	110.60	113.60	436,593
2021-03-23	112.40	115.20	110.80	112.40	1,175,060
2021-03-22	117.00	117.00	112.00	112.00	1,207,722
2021-03-19	121.40	121.40	115.20	115.20	3,352,304
2021-03-18	118.40	121.40	115.00	118.80	4,110,937
2021-03-17	115.80	118.40	115.80	116.20	1,088,150
2021-03-16	115.40	118.80	115.20	118.40	731,176
2021-03-15	114.60	116.80	113.00	115.40	446,059
2021-03-12	112.00	116.40	110.60	113.60	1,859,571
2021-03-11	113.20	114.80	112.00	112.00	1,275,373
2021-03-10	112.60	117.80	112.60	113.80	4,182,068
2021-03-09	114.00	117.00	112.00	115.60	1,473,743
2021-03-08	116.80	117.00	109.80	113.00	2,371,599
2021-03-05	114.00	117.80	114.00	116.00	1,471,744
2021-03-04	121.00	121.00	115.00	115.00	1,883,680
2021-03-03	114.00	119.00	113.80	117.00	1,605,106
2021-03-02	114.80	114.80	111.00	113.80	579,119
2021-03-01	115.00	115.00	112.40	112.40	397,283
2021-02-26	111.00	114.00	111.00	112.00	1,012,996
2021-02-25	113.80	113.80	111.00	113.20	1,433,605
2021-02-24	112.80	112.80	110.00	111.40	599,003
2021-02-23	110.60	112.60	109.60	111.80	675,953
2021-02-22	112.00	112.20	109.40	110.00	490,083
2021-02-19	112.60	112.60	110.00	111.80	344,309
2021-02-18	112.80	112.80	110.00	111.00	729,747
2021-02-17	111.60	112.40	110.40	111.20	471,120
2021-02-16	111.80	113.00	110.40	112.20	768,978
2021-02-15	113.60	113.60	110.80	111.80	727,148
2021-02-12	113.00	113.80	111.00	111.60	633,797
2021-02-11	109.60	115.00	109.60	112.20	424,454
2021-02-10	117.20	117.40	112.60	113.40	624,198
2021-02-09	115.00	116.40	115.00	115.00	606,656
2021-02-08	114.60	118.00	114.20	115.40	763,182
2021-02-05	120.00	120.00	115.40	116.00	739,551
2021-02-04	113.00	117.20	113.00	116.20	1,297,879
2021-02-03	117.00	117.80	115.60	115.80	1,264,743
2021-02-02	118.40	118.40	115.40	116.20	622,012
2021-02-01	119.80	119.80	114.80	116.20	768,748
2021-01-29	115.80	117.40	115.00	116.80	858,689
2021-01-28	117.00	118.40	115.00	117.00	682,102
2021-01-27	122.80	124.60	117.20	118.40	1,732,328
2021-01-26	125.20	126.40	123.40	123.40	346,718
2021-01-25	121.00	126.20	121.00	125.60	644,753
2021-01-22	121.40	126.60	121.40	126.60	795,061
2021-01-21	130.40	130.40	125.60	125.60	482,836
2021-01-20	126.00	131.60	125.40	128.60	1,830,233
2021-01-19	127.20	127.20	123.60	125.60	453,943
2021-01-18	124.00	124.00	121.60	123.40	290,175
2021-01-15	124.80	124.80	120.80	121.20	637,141
2021-01-14	120.20	122.00	119.80	122.00	412,784
2021-01-13	121.20	122.00	118.00	119.20	891,586
2021-01-12	127.80	127.80	121.60	121.60	1,705,140
2021-01-11	125.40	125.60	123.20	123.80	844,629
2021-01-08	127.00	127.00	124.20	125.20	525,248
2021-01-07	126.40	127.00	123.20	126.40	422,241
2021-01-06	127.00	128.00	123.60	124.60	708,305
2021-01-05	127.20	131.40	126.40	127.00	1,581,829
2021-01-04	125.80	129.00	125.00	128.00	719,046
2020-12-31	125.80	126.40	124.20	124.60	509,261
2020-12-30	118.60	126.00	118.60	125.80	433,856
2020-12-29	125.60	128.40	123.00	124.40	2,656,734
2020-12-24	121.80	124.80	120.00	123.40	305,996
2020-12-23	117.40	120.00	117.40	120.00	725,134
2020-12-22	116.80	119.20	115.60	119.20	797,450
2020-12-21	127.40	127.40	115.40	117.20	1,393,179
2020-12-18	116.20	127.00	116.00	122.80	4,489,484
2020-12-17	113.40	115.20	113.00	115.20	6,098,422
2020-12-16	111.00	113.80	111.00	113.60	1,277,385
2020-12-15	111.60	111.60	110.00	111.00	1,494,405
2020-12-14	115.00	115.00	109.20	111.00	736,044
2020-12-11	107.20	111.00	107.20	110.80	1,892,694
2020-12-10	109.00	110.40	108.40	109.60	2,161,319
2020-12-09	109.60	110.80	109.40	109.60	283,295
2020-12-08	111.20	111.20	109.60	109.80	1,368,398
2020-12-07	111.80	111.80	109.80	111.40	783,572
2020-12-04	110.00	112.60	110.00	111.00	621,705
2020-12-03	114.00	114.00	111.00	111.80	902,844
2020-12-02	111.60	112.80	111.00	111.60	950,885
2020-12-01	113.40	113.40	111.80	112.60	721,699
2020-11-30	117.00	118.00	112.00	112.00	1,548,907
2020-11-27	111.00	115.20	111.00	115.20	2,263,756
2020-11-26	112.00	113.60	111.60	112.40	2,222,173
2020-11-25	113.80	114.00	111.60	112.60	802,846
2020-11-24	119.80	119.80	111.40	112.00	1,747,562
2020-11-23	117.80	117.80	114.40	114.40	1,082,058
2020-11-20	118.60	124.40	115.20	116.80	2,343,325
2020-11-19	101.80	117.20	101.80	116.80	6,019,398
2020-11-18	101.40	103.80	101.40	102.60	589,965
2020-11-17	102.00	104.20	101.80	102.80	651,879
2020-11-16	106.00	106.00	102.60	102.80	746,927
2020-11-13	102.00	106.00	102.00	105.00	547,051
2020-11-12	107.60	108.00	104.60	105.60	637,452
2020-11-11	105.20	107.20	105.20	105.60	514,321
2020-11-10	105.40	105.40	103.00	105.40	944,048
2020-11-09	108.80	108.80	101.60	103.20	802,929
2020-11-06	105.00	107.20	105.00	105.20	481,675
2020-11-05	108.40	109.00	106.20	106.20	359,404
2020-11-04	103.00	107.80	103.00	107.80	460,070
2020-11-03	108.00	108.00	103.20	104.00	276,241
2020-11-02	101.00	105.40	101.00	103.40	355,450
2020-10-30	100.00	105.20	100.00	103.00	919,242
2020-10-29	104.60	105.60	102.40	103.20	712,009
2020-10-28	105.00	106.40	102.80	104.00	1,122,628
2020-10-27	104.00	107.40	103.40	107.40	2,465,971
2020-10-26	100.00	106.80	100.00	105.20	697,830
2020-10-23	103.80	105.00	103.40	104.60	1,108,357
2020-10-22	104.00	105.00	102.80	103.80	3,570,471
2020-10-21	105.20	105.20	102.40	104.40	477,634
2020-10-20	102.00	105.60	102.00	103.40	491,403
2020-10-16	107.00	107.00	103.20	103.80	799,042
2020-10-15	105.60	106.20	102.60	102.60	454,945
2020-10-14	108.00	108.60	106.20	106.20	582,330
2020-10-13	105.00	110.00	104.60	107.40	15,978,295
2020-10-12	107.60	107.60	105.20	105.40	1,764,521
2020-10-09	100.00	106.40	100.00	106.40	864,190
2020-10-08	98.40	102.20	98.40	102.00	786,662
2020-10-07	100.40	101.80	98.60	99.70	629,165
2020-10-06	98.40	102.20	98.40	101.00	415,816
2020-10-05	101.60	102.20	100.20	101.00	323,061
2020-10-02	100.00	101.40	97.80	100.80	699,320
2020-10-01	102.40	105.00	101.00	101.00	920,225
2020-09-30	103.40	104.20	102.40	103.00	1,107,384
2020-09-29	106.80	110.20	104.00	104.20	796,384
2020-09-28	112.80	112.80	110.40	110.80	659,108
2020-09-25	113.80	113.80	110.80	112.00	678,779
2020-09-24	113.40	116.00	112.80	113.80	3,120,802
2020-09-23	117.00	118.00	115.40	116.80	994,511
2020-09-22	116.00	116.60	113.40	114.80	1,056,696
2020-09-21	117.80	119.40	115.00	116.00	1,122,609
2020-09-18	115.00	121.00	114.00	118.40	18,524,343
2020-09-17	110.80	115.80	110.80	114.60	1,593,625
2020-09-16	111.00	114.20	110.00	110.20	1,127,857
2020-09-15	115.00	116.60	112.20	115.00	1,710,389
2020-09-14	110.40	114.40	110.20	113.20	1,945,614
2020-09-11	111.00	112.80	111.00	111.80	1,726,173
2020-09-10	110.60	111.60	109.80	111.00	303,054
2020-09-09	106.60	111.40	106.60	111.00	806,236
2020-09-08	109.20	109.40	107.00	108.40	637,582
2020-09-07	106.20	110.00	106.20	109.70	691,680
2020-09-04	102.80	108.20	102.80	105.90	759,833
2020-09-03	110.40	112.80	108.60	108.90	1,424,377
2020-09-02	106.60	112.00	106.60	110.80	952,980
2020-08-28	110.40	111.60	108.60	109.10	837,079
2020-08-27	112.80	113.60	110.60	110.80	807,223
2020-08-26	111.80	113.00	108.60	112.10	1,145,216
2020-08-25	107.40	113.00	106.60	110.60	600,070
2020-08-24	113.00	114.20	111.20	111.70	950,161
2020-08-21	111.80	112.40	110.40	111.60	598,835
2020-08-20	114.00	114.00	110.40	111.70	916,190
2020-08-19	113.40	114.00	111.80	112.10	742,635
2020-08-18	113.60	115.80	112.00	112.40	1,398,310
2020-08-17	118.60	118.60	113.80	115.70	862,221
2020-08-14	117.00	119.20	113.40	114.30	1,034,022
2020-08-13	116.00	119.40	114.20	119.00	633,756
2020-08-12	112.60	115.40	111.00	114.90	854,112
2020-08-11	113.00	114.40	110.80	111.60	1,608,054
2020-08-10	112.40	115.00	110.40	112.20	1,501,930
2020-08-07	107.00	111.40	107.00	110.60	1,068,426
2020-08-06	106.40	109.20	105.60	107.10	3,147,539
2020-08-05	108.80	108.80	107.00	108.00	181,713
2020-08-04	106.60	108.00	106.00	107.10	810,089
2020-07-31	97.20	101.00	97.20	99.65	779,199
2020-07-30	97.60	99.00	97.00	97.25	194,619
2020-07-29	97.00	98.00	96.70	97.25	588,020
2020-07-28	97.30	98.30	95.70	97.35	277,159
2020-07-27	98.60	99.00	95.90	97.20	1,169,618
2020-07-24	97.00	98.00	95.00	97.10	650,345
2020-07-23	98.40	98.40	96.70	96.85	739,969
2020-07-22	99.90	101.00	96.70	98.35	769,821
2020-07-21	99.00	101.20	98.80	100.90	1,272,783
2020-07-20	98.90	101.40	97.90	100.60	759,399
2020-07-17	100.00	101.00	99.50	100.60	936,803
2020-07-16	99.00	101.00	99.00	100.60	549,705
2020-07-15	97.80	101.40	97.80	100.60	426,630
2020-07-14	100.40	100.40	98.40	98.90	804,692
2020-07-13	94.90	100.00	94.20	99.15	533,429
2020-07-10	97.70	100.60	97.10	97.35	527,771
2020-07-09	98.60	100.40	97.50	99.10	775,334
2020-07-08	99.70	100.80	97.90	100.00	653,651
2020-07-07	98.90	101.20	97.70	100.60	867,538
2020-07-06	98.30	99.10	97.50	98.10	590,527
2020-07-03	96.80	98.90	96.60	97.80	207,260
2020-07-02	101.20	101.20	96.30	96.60	507,975
2020-06-30	95.60	97.80	93.40	97.55	1,206,498
2020-06-29	99.00	99.10	96.40	98.80	556,523
2020-06-26	101.40	102.00	99.30	100.35	828,860
2020-06-25	103.60	103.60	98.50	102.20	772,803
2020-06-24	103.00	104.80	102.20	103.40	546,530
2020-06-23	97.10	103.80	97.10	103.40	613,623
2020-06-22	107.00	107.00	101.40	102.20	1,016,041
2020-06-19	100.20	106.40	100.20	103.70	2,246,199
2020-06-18	97.60	105.40	97.00	105.00	2,193,691
2020-06-17	95.50	99.50	95.50	96.70	554,928
2020-06-16	94.90	97.40	94.90	96.70	842,755
2020-06-15	99.90	99.90	92.90	96.05	656,322
2020-06-12	92.60	97.00	92.10	95.25	955,425
2020-06-11	92.60	95.90	91.90	94.30	1,154,225
2020-06-10	93.90	96.20	92.90	94.35	903,135
2020-06-09	89.00	95.30	89.00	94.70	1,188,763
2020-06-08	89.50	93.80	84.60	90.95	2,126,186
2020-06-05	86.00	88.50	86.00	87.10	944,802
2020-06-04	87.00	90.50	87.00	88.50	1,736,424
2020-06-03	90.00	90.00	88.00	88.25	1,264,048
2020-06-02	90.10	91.50	86.40	89.35	1,925,964
2020-05-29	90.60	93.50	90.50	90.60	953,901
2020-05-28	95.00	95.00	90.50	90.60	923,018
2020-05-27	90.90	93.50	89.30	91.30	1,741,025
2020-05-26	99.10	99.10	90.20	91.30	1,131,452
2020-05-22	91.60	95.00	91.60	93.30	467,031
2020-05-21	93.90	95.30	92.90	93.30	537,358
2020-05-20	95.00	95.00	90.20	92.70	668,565
2020-05-19	91.10	96.30	91.10	94.05	687,901
2020-05-18	100.00	100.00	93.30	94.60	529,416
2020-05-15	89.50	98.50	89.50	96.05	636,275
2020-05-14	95.70	95.70	88.20	90.65	637,640
2020-05-13	94.00	96.50	90.60	91.15	742,418
2020-05-12	90.00	93.20	89.00	92.45	2,136,797
2020-05-11	88.10	90.00	87.60	89.65	984,880
2020-05-07	85.10	89.60	85.10	87.65	7,297,282
2020-05-06	87.30	87.40	83.90	85.45	433,902
2020-05-05	88.50	88.50	84.10	85.30	432,095
2020-05-04	87.40	87.40	83.50	84.55	466,326
2020-04-30	86.70	89.00	85.40	87.15	1,257,921
2020-04-29	92.30	92.30	86.20	87.15	1,675,879
2020-04-28	94.90	94.90	87.70	93.15	969,487
2020-04-27	93.90	95.20	92.20	93.15	582,219
2020-04-24	97.80	97.80	92.80	93.45	236,386
2020-04-23	91.90	96.30	91.90	93.95	349,962
2020-04-22	95.80	95.80	92.60	94.60	322,047
2020-04-21	96.60	96.80	93.30	94.60	512,584
2020-04-20	95.20	96.00	91.10	94.90	806,264
2020-04-17	94.50	94.60	91.20	91.80	701,094
2020-04-16	92.80	93.00	90.60	90.85	414,952
2020-04-15	90.60	94.60	90.60	92.00	804,429
2020-04-14	92.10	92.10	90.00	90.00	497,072
2020-04-09	88.90	92.10	88.90	90.00	1,398,053
2020-04-08	86.50	90.80	85.70	90.45	1,396,831
2020-04-07	92.10	92.10	86.40	90.35	963,491
2020-04-06	95.60	96.10	90.00	91.20	646,000
2020-04-03	90.70	91.50	90.70	92.00	13,821
2020-04-03	90.70	91.70	90.00	91.20	860,887
2020-04-02	95.00	95.00	88.30	92.00	1,146,414
2020-04-02	95.00	95.00	88.30	91.45	674,678
2020-04-01	92.70	96.30	90.30	93.40	711,192
2020-04-01	92.70	96.30	90.30	96.55	391,481
2020-03-31	93.50	97.50	92.60	92.50	862,532
2020-03-30	87.00	94.70	85.50	88.35	627,189
2020-03-27	81.10	87.20	79.70	81.45	1,432,442
2020-03-26	80.00	80.00	75.70	76.45	137,249
2020-03-25	78.90	79.40	75.50	75.45	246,376
2020-03-24	72.90	73.90	71.70	70.85	336,105
2020-03-23	69.60	72.30	66.90	69.75	190,970
2020-03-20	69.70	69.90	66.70	66.80	274,261
2020-03-19	62.50	64.00	60.90	62.35	657,667
2020-03-18	62.90	67.00	60.30	60.60	635,910
2020-03-17	62.50	68.80	60.20	62.15	3,545,839
2020-03-16	69.50	69.50	59.80	67.15	926,079
2020-03-13	72.20	73.20	68.20	70.95	902,074
2020-03-12	79.40	80.00	73.40	81.10	1,011,045
2020-03-11	84.00	85.20	82.40	83.85	337,483
2020-03-10	86.80	88.40	83.20	86.40	1,811,249
2020-03-09	91.00	92.60	86.20	91.40	1,253,198
2020-03-06	90.30	93.90	88.50	91.40	1,155,123
2020-03-05	93.00	94.40	91.10	92.50	1,346,665
2020-03-04	89.00	93.40	87.90	88.75	2,245,855
2020-03-03	88.00	90.50	88.00	87.55	758,996
2020-02-28	91.30	91.60	86.00	91.15	910,884
2020-02-27	94.90	94.90	90.40	93.30	921,135
2020-02-26	93.00	93.00	90.20	92.65	633,850
2020-02-25	96.20	96.20	91.70	92.95	494,913
2020-02-24	90.40	94.20	90.40	94.40	392,342
2020-02-21	92.00	94.60	92.00	94.40	470,654
2020-02-20	92.70	93.50	91.80	92.55	947,261
2020-02-19	94.30	94.30	92.00	92.65	496,877
2020-02-18	95.80	96.00	93.40	93.90	592,244
2020-02-17	97.40	97.40	94.70	95.40	926,672
2020-02-14	96.00	96.00	94.80	95.60	404,090
2020-02-13	94.00	95.10	93.00	94.30	745,257
2020-02-12	93.80	94.20	92.80	93.75	488,054
2020-02-11	94.30	95.80	93.70	94.10	540,623
2020-02-10	90.60	96.50	90.60	95.00	646,751
2020-02-07	96.00	97.60	94.30	94.85	753,178
2020-02-06	95.90	95.90	93.10	95.10	619,949
2020-02-05	96.00	96.00	94.00	94.20	450,312
2020-02-04	95.60	95.60	92.70	94.50	370,522
2020-02-03	94.50	96.60	92.80	93.25	1,079,048
2020-01-31	99.20	99.20	94.30	96.65	318,735
2020-01-30	99.60	99.60	96.20	96.65	677,129
2020-01-29	96.40	99.00	96.40	96.80	727,015
2020-01-28	91.50	100.60	91.50	99.80	1,738,410
2020-01-27	92.60	92.60	89.30	91.70	1,702,182
2020-01-24	92.10	92.30	90.40	90.30	1,452,643
2020-01-23	92.10	92.70	91.50	92.10	1,476,022
2020-01-22	90.10	93.10	90.10	91.65	1,362,061
2020-01-21	92.30	93.00	91.00	91.70	1,659,807
2020-01-20	94.00	94.00	91.80	92.10	1,053,054
2020-01-17	94.00	94.90	93.30	93.85	1,503,941
2020-01-16	93.90	95.90	93.30	93.80	990,854
2020-01-15	95.50	95.50	93.70	94.25	954,310
2020-01-14	97.30	97.30	93.30	94.10	1,015,417
2020-01-13	97.00	101.80	95.60	96.25	2,410,787
2020-01-10	100.00	100.80	99.20	100.10	691,719
2020-01-09	96.60	100.60	96.60	99.50	1,068,583
2020-01-08	95.00	98.20	92.80	97.85	1,226,830
2020-01-07	92.40	94.90	92.00	94.30	2,862,709
2020-01-06	93.30	93.30	91.20	92.25	860,751
2020-01-03	92.00	93.60	89.10	93.35	1,060,525
2020-01-02	94.50	94.50	91.30	91.50	559,077
2019-12-31	94.30	94.30	91.60	93.20	55,679
2019-12-30	94.00	94.30	92.60	92.85	167,775
2019-12-27	92.30	94.50	92.30	93.65	282,331
2019-12-24	89.60	94.50	89.60	94.30	154,789
2019-12-23	92.60	95.40	91.80	93.30	723,097
2019-12-20	92.30	92.30	89.70	91.30	1,137,581
2019-12-19	90.10	91.60	89.30	90.25	625,493
2019-12-18	85.80	90.70	85.80	89.85	637,979
2019-12-17	84.00	89.70	84.00	88.45	748,509
2019-12-16	87.00	88.20	83.90	86.75	1,230,223
2019-12-13	84.00	87.00	83.00	85.60	809,847
2019-12-12	84.30	85.20	83.50	84.00	502,428
2019-12-11	86.20	86.20	83.60	84.35	488,703
2019-12-10	84.80	84.80	83.80	84.35	595,518
2019-12-09	85.10	85.10	83.20	83.85	2,653,514
2019-12-06	85.10	85.10	83.60	83.20	117,616
2019-12-05	85.10	85.10	82.50	82.70	187,768
2019-12-04	85.00	85.00	82.00	82.70	384,147
2019-12-03	85.20	85.20	80.50	81.80	484,778
2019-12-02	84.00	84.00	80.90	81.25	519,628
2019-11-29	84.30	84.50	81.70	82.70	305,815
2019-11-28	84.90	84.90	84.00	84.40	914,110
2019-11-27	85.00	86.10	83.10	83.80	1,166,511
2019-11-26	86.90	86.90	83.50	83.75	797,055
2019-11-25	85.40	85.40	82.50	83.35	521,940
2019-11-22	84.60	84.60	81.20	81.70	533,919
2019-11-21	84.70	85.90	83.20	83.60	377,760
2019-11-20	88.00	88.00	83.60	84.00	287,500
2019-11-19	84.90	85.20	84.00	84.40	557,574
2019-11-18	86.90	86.90	83.50	83.90	531,572
2019-11-15	86.90	86.90	84.10	84.55	254,439
2019-11-14	88.40	88.40	84.10	84.45	377,952
2019-11-13	87.80	87.80	85.40	86.10	240,362
2019-11-12	88.70	88.70	84.70	85.85	449,785
2019-11-11	86.00	86.00	84.90	85.25	279,904
2019-11-08	84.00	89.30	84.00	85.05	731,952
2019-11-07	87.10	88.80	87.10	87.50	244,942
2019-11-06	89.00	90.00	87.90	88.00	1,131,804
2019-11-05	90.80	90.80	88.20	88.40	896,622
2019-11-04	88.50	90.80	87.50	88.40	266,754
2019-11-01	91.00	91.00	87.50	87.50	0
2019-10-31	91.00	91.00	86.40	87.50	363,105
2019-10-30	86.30	89.90	85.20	88.95	945,951
2019-10-29	83.70	87.30	83.40	83.30	515,961
2019-10-28	86.50	86.50	82.30	83.30	244,404
2019-10-25	80.80	85.60	80.80	82.60	696,981
2019-10-24	80.50	83.90	80.50	82.40	380,475
2019-10-23	81.00	82.20	81.00	81.50	364,614
2019-10-22	83.30	83.30	82.00	82.20	243,580
2019-10-21	88.60	88.60	81.50	82.70	794,987
2019-10-18	90.00	93.00	86.10	86.45	475,667
2019-10-17	87.90	89.32	85.92	89.20	614,410
2019-10-16	89.00	89.00	85.04	86.33	200,668
2019-10-15	87.00	88.50	85.17	85.32	235,918
2019-10-14	87.00	88.00	84.85	85.32	254,996
2019-10-11	83.60	84.10	82.65	83.63	732,670
2019-10-10	83.50	84.55	83.50	84.23	339,407
2019-10-09	85.00	85.00	83.90	84.23	176,641
2019-10-08	84.10	85.00	84.10	84.35	345,780
2019-10-07	83.95	85.50	83.90	84.45	758,732
2019-10-04	81.25	85.50	81.25	84.88	607,635
2019-10-03	85.00	85.00	81.75	82.40	467,205
2019-10-02	82.00	84.05	82.00	84.88	110,538
2019-10-01	83.20	85.55	83.20	84.88	2,881,171
2019-09-30	86.20	86.30	85.15	85.33	882,499
2019-09-27	84.50	86.00	83.45	85.30	603,851
2019-09-26	84.00	84.80	83.75	84.35	965,519
2019-09-25	84.55	85.00	83.15	83.85	930,186
2019-09-24	87.90	87.90	85.00	85.20	3,383,232
2019-09-23	85.50	86.00	84.75	85.65	2,525,954
2019-09-20	84.15	86.00	84.15	85.13	3,476,219
2019-09-19	82.55	85.35	82.55	84.63	1,571,378
2019-09-18	85.00	85.00	82.20	82.68	321,195
2019-09-17	84.20	84.25	82.50	82.68	376,192
2019-09-16	83.40	83.65	82.50	82.78	172,114
2019-09-13	83.20	85.05	82.30	84.13	765,216
2019-09-12	81.40	84.80	81.40	84.10	1,137,424
2019-09-11	80.45	82.00	80.25	81.20	752,406
2019-09-10	79.75	82.50	79.30	79.60	1,038,100
2019-09-09	79.50	79.65	77.80	79.03	353,059
2019-09-06	78.50	79.45	78.00	79.18	1,778,440
2019-09-05	79.00	79.80	78.40	78.50	777,150
2019-09-04	78.70	78.75	77.65	78.43	192,111
2019-09-03	78.10	78.10	76.55	78.03	365,703
2019-09-02	79.80	80.10	77.90	78.65	250,492
2019-08-30	78.70	78.70	77.05	77.88	205,274
2019-08-29	78.50	79.00	78.00	79.73	66,072
2019-08-28	80.05	80.90	79.55	79.73	206,411
2019-08-27	80.00	80.85	79.75	80.33	331,032
2019-08-23	81.15	81.15	79.80	79.90	154,506
2019-08-22	79.25	80.20	79.00	79.90	308,873
2019-08-21	79.15	80.00	77.95	79.73	107,329
2019-08-20	80.15	80.45	78.75	79.05	526,991
2019-08-19	78.75	81.10	78.75	79.23	279,259
2019-08-16	78.00	78.85	76.00	78.33	341,043
2019-08-15	79.50	79.50	77.00	76.93	192,967
2019-08-14	76.00	78.05	76.00	77.63	216,511
2019-08-13	80.00	80.00	77.05	77.35	1,025,090
2019-08-12	78.10	78.25	76.95	77.20	202,945
2019-08-09	78.35	80.45	78.35	78.93	186,535
2019-08-08	78.70	78.70	77.60	78.10	353,124
2019-08-07	79.80	80.20	77.70	78.05	636,906
2019-08-06	78.00	78.85	77.40	78.60	453,952
2019-08-05	78.45	78.45	75.15	76.95	524,756
2019-08-02	82.75	82.75	78.45	78.70	169,797
2019-08-01	79.00	80.65	78.90	80.43	117,364
2019-07-31	78.05	81.30	78.05	80.08	308,520
2019-07-30	82.80	82.80	78.75	82.08	421,215
2019-07-29	82.80	82.80	80.00	80.18	157,934
2019-07-26	79.15	80.55	79.05	79.83	164,760
2019-07-25	79.50	80.75	77.10	79.20	414,148
2019-07-24	79.70	79.75	77.90	78.28	213,984
2019-07-23	79.00	80.35	78.00	79.55	633,372
2019-07-22	81.25	81.25	79.15	79.80	171,066
2019-07-19	81.00	82.20	79.40	79.70	996,556
2019-07-18	81.00	82.75	80.45	81.38	375,025
2019-07-17	84.55	85.50	81.35	82.05	818,348
2019-07-16	83.00	84.05	79.80	81.15	1,717,404
2019-07-15	82.00	84.20	81.20	83.98	349,967
2019-07-12	81.00	82.10	81.00	81.60	408,144
2019-07-11	81.00	82.75	80.15	81.83	945,951
2019-07-10	84.00	84.00	80.70	81.25	308,693
2019-07-09	84.00	84.00	80.25	81.50	963,632
2019-07-08	81.70	83.05	81.00	81.30	339,119
2019-07-05	82.30	83.60	81.95	83.18	335,567
2019-07-04	82.00	83.50	82.00	82.53	232,044
2019-07-03	86.05	86.05	82.80	82.98	613,409
2019-07-02	84.45	86.15	84.35	84.95	1,161,813
2019-07-01	84.00	86.30	84.00	86.08	400,353
2019-06-28	81.20	86.70	81.20	85.93	548,147
2019-06-27	82.55	85.95	82.55	85.15	320,639
2019-06-26	87.80	87.80	84.80	85.10	558,817
2019-06-25	84.65	87.20	83.45	85.05	1,282,886
2019-06-24	85.00	88.00	84.45	87.75	792,856
2019-06-21	82.90	85.00	82.90	84.48	257,725
2019-06-20	84.50	84.75	81.70	84.48	185,287
2019-06-19	83.00	83.50	81.15	83.25	301,943
2019-06-18	82.00	82.25	80.85	80.80	391,861
2019-06-17	78.95	81.65	78.95	81.23	684,064
2019-06-14	80.00	82.40	80.00	81.15	289,896
2019-06-13	80.50	81.45	80.00	80.98	923,209
2019-06-12	80.40	81.55	80.00	80.80	1,970,109
2019-06-11	84.00	84.00	79.35	80.38	2,329,443
2019-06-10	79.95	84.00	79.00	82.40	636,204
2019-06-07	78.00	79.45	77.50	79.03	567,426
2019-06-06	78.70	78.85	77.30	78.75	1,254,397
2019-06-05	81.75	81.75	77.15	77.88	1,601,736
2019-06-04	82.45	82.45	78.50	78.88	1,694,898
2019-05-31	78.30	81.15	78.30	78.63	429,918
2019-05-30	74.95	79.70	74.95	78.63	655,047
2019-05-29	78.00	80.20	77.90	78.55	748,136
2019-05-28	80.10	80.10	78.15	78.85	907,436
2019-05-24	82.00	82.00	78.30	80.20	418,376
2019-05-23	79.00	79.00	78.15	78.48	296,304
2019-05-22	80.00	80.00	78.00	78.10	782,497
2019-05-21	80.75	80.75	78.25	78.88	225,856
2019-05-20	78.65	79.60	78.30	78.38	156,650
2019-05-17	79.10	79.10	78.00	78.40	303,817
2019-05-16	79.45	79.50	77.85	78.55	384,489
2019-05-15	79.90	79.90	78.45	78.73	325,912
2019-05-14	79.90	79.90	78.40	79.13	1,784,525
2019-05-13	80.00	80.00	78.25	78.55	1,067,589
2019-05-10	77.60	79.40	77.60	78.88	3,009,682
2019-05-09	81.00	81.00	77.65	78.23	1,796,834
2019-05-08	85.00	85.00	78.85	79.05	7,603,259

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587