VEN.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-02-02	80.50	80.50	80.50	80.50	0
2022-02-01	80.50	80.50	80.50	80.50	0
2022-01-31	80.50	80.50	80.50	80.50	300
2022-01-28	80.50	80.50	80.50	80.50	0
2022-01-27	80.50	80.50	80.50	80.50	22,500
2022-01-26	80.50	80.50	80.50	80.50	2,501
2022-01-25	80.50	80.50	80.50	80.50	0
2022-01-24	80.50	80.50	80.50	80.50	0
2022-01-21	80.50	80.50	80.50	80.50	1,300
2022-01-20	80.50	80.50	80.50	80.50	0
2022-01-19	80.50	80.50	80.50	80.50	210
2022-01-18	80.50	80.50	80.50	80.50	0
2022-01-17	80.50	80.50	80.50	80.50	0
2022-01-14	80.50	80.50	80.50	80.50	700
2022-01-13	80.50	80.50	80.50	80.50	0
2022-01-12	80.50	80.50	80.50	80.50	0
2022-01-11	80.50	80.50	80.50	80.50	0
2022-01-10	80.50	80.50	80.50	80.50	0
2022-01-07	79.50	80.50	79.50	80.50	0
2022-01-06	79.50	79.50	79.50	79.50	180
2022-01-05	115.50	115.50	115.50	115.50	0
2022-01-04	115.50	115.50	115.50	115.50	20,417
2022-01-03	115.50	115.50	115.50	115.50	0
2021-12-31	115.50	115.50	115.50	115.50	0
2021-12-30	115.50	115.50	115.50	115.50	2,710
2021-12-29	115.50	115.50	115.50	115.50	700
2021-12-28	115.50	115.50	115.50	115.50	0
2021-12-27	115.50	115.50	115.50	115.50	0
2021-12-24	115.50	115.50	115.50	115.50	0
2021-12-23	109.50	109.50	109.50	109.50	0
2021-12-22	109.50	109.50	109.50	109.50	4,000
2021-12-21	109.50	109.50	109.50	109.50	0
2021-12-20	109.50	109.50	109.50	109.50	0
2021-12-17	109.50	109.50	109.50	109.50	0
2021-12-16	109.50	109.50	109.50	109.50	0
2021-12-15	109.50	109.50	109.50	109.50	0
2021-12-14	109.50	109.50	109.50	109.50	0
2021-12-13	109.50	109.50	109.50	109.50	1,000
2021-12-10	109.50	109.50	109.50	109.50	0
2021-12-09	109.50	109.50	109.50	109.50	0
2021-12-08	109.50	109.50	109.50	109.50	0
2021-12-07	109.50	109.50	109.50	109.50	0
2021-12-06	109.50	109.50	109.50	109.50	0
2021-12-03	109.50	109.50	109.50	109.50	15,425
2021-12-02	109.50	109.50	109.50	109.50	0
2021-12-01	112.00	112.00	112.00	109.50	2,426
2021-11-30	109.50	109.50	109.50	109.50	0
2021-11-29	109.50	109.50	109.50	109.50	0
2021-11-26	109.50	109.50	109.50	109.50	0
2021-11-25	109.50	109.50	109.50	109.50	0
2021-11-24	109.50	109.50	109.50	109.50	0
2021-11-23	108.50	109.50	108.50	109.50	10,000
2021-11-22	108.50	108.50	108.50	108.50	0
2021-11-19	108.50	108.50	108.50	108.50	0
2021-11-18	108.50	108.50	108.50	108.50	10,625
2021-11-17	108.50	108.50	108.50	108.50	0
2021-11-16	108.50	108.50	108.50	108.50	0
2021-11-15	108.50	108.50	108.50	108.50	0
2021-11-12	108.50	108.50	108.50	108.50	0
2021-11-11	108.50	108.50	108.50	108.50	0
2021-11-10	108.50	108.50	108.50	108.50	0
2021-11-09	108.50	108.50	108.50	108.50	0
2021-11-08	108.50	108.50	108.50	108.50	0
2021-11-05	108.50	108.50	108.50	108.50	10,000
2021-11-04	108.50	108.50	106.00	108.50	2,500
2021-11-03	108.50	108.50	108.50	108.50	0
2021-11-02	108.50	108.50	108.50	108.50	0
2021-11-01	108.50	108.50	108.50	108.50	0
2021-10-29	108.50	108.50	108.50	108.50	0
2021-10-28	108.50	108.50	108.50	108.50	0
2021-10-27	108.50	108.50	108.50	108.50	85,066
2021-10-26	108.50	108.50	108.50	108.50	0
2021-10-25	108.50	108.50	108.50	108.50	0
2021-10-22	108.50	108.50	108.50	108.50	0
2021-10-21	108.50	108.50	108.50	108.50	0
2021-10-20	108.50	108.50	108.50	108.50	0
2021-10-19	108.50	108.50	108.50	108.50	0
2021-10-18	108.50	108.50	108.50	108.50	0
2021-10-15	108.50	106.00	106.00	108.50	491
2021-10-14	108.50	108.50	108.50	108.50	0
2021-10-13	108.50	108.50	108.50	108.50	0
2021-10-12	108.50	108.50	108.50	108.50	0
2021-10-11	108.50	108.50	108.50	108.50	1,335
2021-10-08	108.50	108.50	108.50	108.50	0
2021-10-07	108.50	108.50	108.50	108.50	0
2021-10-06	108.50	108.50	108.50	108.50	0
2021-10-05	108.50	108.50	108.50	108.50	0
2021-10-04	108.50	108.50	108.50	108.50	0
2021-10-01	108.50	108.50	108.50	108.50	0
2021-09-30	110.50	110.50	108.50	108.50	10,278
2021-09-29	110.50	110.50	110.50	110.50	0
2021-09-28	110.50	110.50	110.50	110.50	0
2021-09-27	110.50	110.50	110.50	110.50	871
2021-09-24	110.50	110.50	110.50	110.50	0
2021-09-23	110.50	110.50	110.50	110.50	0
2021-09-22	110.50	110.50	110.50	110.50	0
2021-09-21	110.50	110.50	110.50	110.50	0
2021-09-20	110.50	110.50	110.50	110.50	0
2021-09-17	110.50	110.50	110.50	110.50	2,192
2021-09-16	110.50	110.50	110.50	110.50	0
2021-09-15	110.50	110.50	110.50	110.50	0
2021-09-14	110.50	110.50	110.50	110.50	0
2021-09-13	110.50	110.50	110.50	110.50	0
2021-09-10	110.50	110.50	110.50	110.50	0
2021-09-09	110.50	110.50	110.50	110.50	0
2021-09-08	110.50	110.50	110.50	110.50	0
2021-09-07	110.50	110.50	110.50	110.50	0
2021-09-06	110.50	110.50	110.50	110.50	0
2021-09-03	110.50	110.50	110.50	110.50	0
2021-09-02	110.50	110.50	110.50	110.50	0
2021-09-01	110.50	110.50	110.50	110.50	0
2021-08-31	110.50	110.50	110.50	110.50	0
2021-08-30	110.50	110.50	110.50	110.50	0
2021-08-27	110.50	110.50	110.50	110.50	0
2021-08-26	110.50	110.50	110.50	110.50	0
2021-08-25	110.50	110.50	110.50	110.50	0
2021-08-24	110.50	110.50	110.50	110.50	0
2021-08-23	110.50	110.50	110.50	110.50	0
2021-08-20	110.50	110.50	110.50	110.50	161
2021-08-19	110.50	110.50	110.50	110.50	0
2021-08-18	110.50	110.50	110.50	110.50	0
2021-08-17	110.50	110.50	110.50	110.50	0
2021-08-16	110.50	110.50	110.50	110.50	0
2021-08-13	110.50	110.50	110.50	110.50	0
2021-08-12	110.50	110.50	110.50	110.50	0
2021-08-11	110.50	110.50	110.50	110.50	0
2021-08-10	110.50	110.50	110.50	110.50	0
2021-08-09	110.50	110.50	110.50	110.50	0
2021-08-06	110.50	110.50	110.50	110.50	0
2021-08-05	110.50	110.50	110.50	110.50	0
2021-08-04	110.50	110.50	110.50	110.50	0
2021-08-03	110.50	110.50	110.50	110.50	0
2021-08-02	110.50	110.50	110.50	110.50	0
2021-07-30	110.50	110.50	110.50	110.50	0
2021-07-29	110.50	110.50	110.50	110.50	0
2021-07-28	112.50	112.50	112.50	112.50	0
2021-07-27	112.50	112.50	112.50	112.50	0
2021-07-26	112.50	112.50	112.50	112.50	0
2021-07-23	112.50	112.50	112.50	112.50	0
2021-07-22	112.50	112.50	112.50	112.50	0
2021-07-21	112.50	112.50	112.50	112.50	0
2021-07-20	112.50	112.50	112.50	112.50	858
2021-07-19	112.50	112.50	112.50	112.50	0
2021-07-16	112.50	112.50	112.50	112.50	0
2021-07-15	112.50	112.50	112.50	112.50	0
2021-07-14	112.50	112.50	112.50	112.50	0
2021-07-13	112.50	112.50	112.50	112.50	0
2021-07-12	112.50	112.50	112.50	112.50	0
2021-07-09	112.50	112.50	112.50	112.50	0
2021-07-08	112.50	112.50	112.50	112.50	0
2021-07-07	112.50	112.50	112.50	112.50	0
2021-07-06	112.50	112.50	112.50	112.50	0
2021-07-05	112.50	112.50	112.50	112.50	0
2021-07-02	112.50	112.50	112.50	112.50	0
2021-07-01	112.50	112.50	112.50	112.50	0
2021-06-30	112.50	112.50	112.50	112.50	0
2021-06-29	112.50	112.50	112.50	112.50	0
2021-06-28	112.50	112.50	112.50	112.50	0
2021-06-25	112.50	112.50	112.50	112.50	0
2021-06-24	112.50	112.50	112.50	112.50	0
2021-06-23	112.50	112.50	112.50	112.50	90
2021-06-22	112.50	112.50	112.50	112.50	190
2021-06-21	112.50	112.50	112.50	112.50	0
2021-06-18	112.50	112.50	112.50	112.50	0
2021-06-17	112.50	112.50	112.50	112.50	0
2021-06-16	112.50	112.50	112.50	112.50	0
2021-06-15	112.50	112.50	112.50	112.50	0
2021-06-14	112.50	112.50	112.50	112.50	0
2021-06-11	112.50	112.50	112.50	112.50	0
2021-06-10	112.50	112.50	112.50	112.50	5,844
2021-06-09	112.50	112.50	112.50	112.50	0
2021-06-08	112.50	112.50	112.50	112.50	0
2021-06-07	112.50	112.50	112.50	112.50	0
2021-06-04	112.50	112.50	112.50	112.50	0
2021-06-03	112.50	112.50	110.00	112.50	0
2021-06-02	112.50	112.50	112.50	112.50	0
2021-06-01	112.50	112.50	112.50	112.50	0
2021-05-28	112.50	112.50	112.50	112.50	0
2021-05-27	112.50	112.50	112.50	112.50	0
2021-05-26	112.50	112.50	112.50	112.50	0
2021-05-25	112.50	112.50	112.50	112.50	0
2021-05-24	112.50	112.50	112.50	112.50	0
2021-05-21	112.50	115.00	115.00	112.50	17
2021-05-20	112.50	112.50	112.50	112.50	1,207
2021-05-19	112.50	112.50	112.50	112.50	0
2021-05-18	112.50	112.50	112.50	112.50	0
2021-05-17	112.50	112.50	112.50	112.50	0
2021-05-14	112.50	112.50	112.50	112.50	0
2021-05-13	112.50	112.50	112.50	112.50	0
2021-05-12	112.50	112.50	112.50	112.50	0
2021-05-11	112.50	112.50	112.50	112.50	0
2021-05-10	112.50	112.50	112.50	112.50	869
2021-05-07	112.50	112.50	112.50	112.50	0
2021-05-06	112.50	112.50	112.50	112.50	0
2021-05-05	112.50	112.50	112.50	112.50	0
2021-05-04	112.50	112.50	112.50	112.50	0
2021-04-30	112.50	112.50	112.50	112.50	0
2021-04-29	112.50	112.50	112.50	112.50	0
2021-04-28	112.50	112.50	112.50	112.50	0
2021-04-27	112.50	112.50	112.50	112.50	0
2021-04-26	112.50	112.50	112.50	112.50	0
2021-04-23	112.50	112.50	112.50	112.50	0
2021-04-22	111.50	112.50	111.50	112.50	8,726
2021-04-21	111.50	111.50	111.50	111.50	0
2021-04-20	111.50	111.50	111.50	111.50	0
2021-04-19	111.50	111.50	111.50	111.50	0
2021-04-16	111.50	111.50	111.50	111.50	37,300
2021-04-15	111.50	111.50	111.50	111.50	0
2021-04-14	111.50	111.50	111.50	111.50	10,250
2021-04-13	111.50	111.50	111.50	111.50	0
2021-04-12	111.50	111.50	111.50	111.50	0
2021-04-09	111.50	111.50	111.50	111.50	0
2021-04-08	111.50	111.50	111.50	111.50	0
2021-04-07	111.50	111.50	111.50	111.50	0
2021-04-06	111.50	111.50	111.50	111.50	0
2021-04-01	111.50	111.50	111.50	111.50	10,000
2021-03-31	111.50	111.50	111.50	111.50	6,662
2021-03-30	111.50	111.50	111.50	111.50	0
2021-03-29	111.50	111.50	111.50	111.50	0
2021-03-26	111.50	111.50	111.50	111.50	1,800
2021-03-25	111.50	111.50	111.50	111.50	0
2021-03-24	111.50	111.50	111.50	111.50	10,000
2021-03-23	111.50	111.50	111.50	111.50	4,900
2021-03-22	111.50	111.50	111.50	111.50	5,800
2021-03-19	111.50	111.50	111.50	111.50	0
2021-03-18	111.50	111.50	111.50	111.50	0
2021-03-17	111.50	111.50	111.50	111.50	8,793
2021-03-16	111.50	111.50	111.50	111.50	0
2021-03-15	111.50	111.50	111.50	111.50	0
2021-03-12	111.50	111.50	111.50	111.50	0
2021-03-11	111.50	111.50	111.50	111.50	0
2021-03-10	111.50	111.50	111.50	111.50	0
2021-03-09	112.50	112.50	111.50	111.50	5,000
2021-03-08	112.50	112.50	112.50	112.50	10,000
2021-03-05	112.50	112.50	112.50	112.50	0
2021-03-04	112.50	112.50	112.50	112.50	0
2021-03-03	112.50	112.50	112.50	112.50	0
2021-03-02	112.50	112.50	112.50	112.50	0
2021-03-01	98.50	112.50	98.50	112.50	2,500
2021-02-26	98.50	98.50	98.50	98.50	0
2021-02-25	98.50	98.50	98.50	98.50	0
2021-02-24	98.50	98.50	98.50	98.50	0
2021-02-23	98.50	98.50	98.50	98.50	0
2021-02-22	98.50	98.50	98.50	98.50	1,096
2021-02-19	98.50	98.50	98.50	98.50	0
2021-02-18	98.50	98.50	98.50	98.50	0
2021-02-17	98.50	98.50	98.50	98.50	0
2021-02-16	98.50	98.50	98.50	98.50	0
2021-02-15	98.50	98.50	98.50	98.50	0
2021-02-12	98.50	98.50	98.50	98.50	0
2021-02-11	98.50	98.50	98.50	98.50	0
2021-02-10	98.50	98.50	98.50	98.50	0
2021-02-09	98.50	98.50	98.50	98.50	0
2021-02-08	98.50	98.50	98.50	98.50	0
2021-02-05	98.50	98.50	98.50	98.50	0
2021-02-04	98.50	98.50	98.50	98.50	0
2021-02-03	98.50	98.50	98.50	98.50	0
2021-02-02	98.50	98.50	98.50	98.50	3,016
2021-02-01	98.50	98.50	98.50	98.50	0
2021-01-29	98.50	98.50	98.50	98.50	0
2021-01-28	98.50	98.50	98.50	98.50	0
2021-01-27	98.50	98.50	98.50	98.50	0
2021-01-26	98.50	98.50	98.50	98.50	0
2021-01-25	98.50	98.50	98.50	98.50	0
2021-01-22	98.50	98.50	98.50	98.50	173
2021-01-21	98.50	98.50	98.50	98.50	188
2021-01-20	98.50	98.50	98.50	98.50	0
2021-01-19	98.50	98.50	98.50	98.50	29,930
2021-01-18	98.50	98.50	98.50	98.50	0
2021-01-15	98.50	98.50	98.50	98.50	0
2021-01-14	98.50	98.50	98.50	98.50	0
2021-01-13	98.50	98.50	98.50	98.50	116,000
2021-01-12	98.50	98.50	98.50	98.50	0
2021-01-11	98.50	98.50	98.50	98.50	0
2021-01-08	98.50	98.50	98.50	98.50	0
2021-01-07	98.50	98.50	98.50	98.50	0
2021-01-06	98.50	98.50	98.50	98.50	0
2021-01-05	98.50	98.50	98.50	98.50	0
2021-01-04	98.50	101.00	101.00	101.00	491
2020-12-31	98.50	98.50	98.50	98.50	0
2020-12-30	98.50	98.50	98.50	98.50	45,455
2020-12-29	98.50	98.50	98.50	98.50	0
2020-12-24	98.50	98.50	98.50	98.50	0
2020-12-23	98.50	98.50	98.50	98.50	0
2020-12-22	98.50	98.50	98.50	98.50	0
2020-12-21	98.50	98.50	98.50	98.50	0
2020-12-18	98.50	98.50	98.50	98.50	0
2020-12-17	100.50	100.50	98.50	98.50	0
2020-12-16	100.50	100.50	100.50	100.50	0
2020-12-15	100.50	100.50	100.50	100.50	0
2020-12-14	100.50	100.50	100.50	100.50	0
2020-12-11	100.50	100.50	100.50	100.50	0
2020-12-10	100.50	100.50	100.50	100.50	0
2020-12-09	100.50	100.50	100.50	100.50	0
2020-12-08	100.50	100.50	100.50	100.50	0
2020-12-07	100.50	100.50	100.50	100.50	25,000
2020-12-04	100.50	100.50	100.50	100.50	0
2020-12-03	100.50	100.50	100.50	100.50	500
2020-12-02	100.50	100.50	100.50	100.50	0
2020-12-01	100.50	100.50	100.50	100.50	500
2020-11-30	100.50	100.50	100.50	100.50	48,144
2020-11-27	100.50	100.50	100.50	100.50	0
2020-11-26	100.50	100.50	100.50	100.50	10,000
2020-11-25	100.50	100.50	100.50	100.50	0
2020-11-24	100.50	100.50	100.50	100.50	0
2020-11-23	100.50	100.50	100.50	100.50	0
2020-11-20	100.50	100.50	100.50	100.50	2,000
2020-11-19	100.50	100.50	100.50	100.50	5,000
2020-11-18	100.50	100.50	100.50	100.50	0
2020-11-17	100.50	100.50	100.50	100.50	0
2020-11-16	100.50	100.50	100.50	100.50	0
2020-11-13	101.50	101.50	100.50	100.50	20,000
2020-11-12	102.50	102.50	101.50	101.50	14,750
2020-11-11	102.50	102.50	102.50	102.50	0
2020-11-10	101.50	102.50	101.50	102.50	10,000
2020-11-09	101.50	101.50	101.50	101.50	0
2020-11-06	101.50	101.50	101.50	101.50	2,000
2020-11-05	101.50	102.50	101.50	101.50	20,000
2020-11-04	102.50	102.50	101.50	101.50	15,000
2020-11-03	102.50	102.50	102.50	102.50	0
2020-11-02	103.50	103.50	102.50	102.50	15,000
2020-10-30	103.50	103.50	103.50	103.50	0
2020-10-29	103.50	103.50	103.50	103.50	10,960
2020-10-28	103.50	97.00	97.00	103.50	13,000
2020-10-27	103.50	103.50	103.50	103.50	0
2020-10-26	103.50	103.50	103.50	103.50	0
2020-10-23	103.50	103.50	103.50	103.50	0
2020-10-22	103.50	103.50	103.50	103.50	0
2020-10-21	103.50	103.50	103.50	103.50	0
2020-10-20	103.50	103.50	103.50	103.50	0
2020-10-16	103.50	103.50	103.50	103.50	0
2020-10-15	103.50	103.50	103.50	103.50	0
2020-10-14	103.50	103.50	103.50	103.50	175
2020-10-13	103.50	103.50	103.50	103.50	0
2020-10-12	103.50	103.50	103.50	103.50	0
2020-10-09	103.50	103.50	103.50	103.50	8,044
2020-10-08	103.50	103.50	103.50	103.50	0
2020-10-07	103.50	103.50	103.50	103.50	0
2020-10-06	102.50	103.50	102.50	103.50	9,614
2020-10-05	102.50	102.50	102.50	102.50	0
2020-10-02	102.50	102.50	102.50	102.50	0
2020-10-01	102.50	102.50	102.50	102.50	0
2020-09-30	102.50	102.50	102.50	102.50	0
2020-09-29	103.50	103.50	102.50	102.50	15,000
2020-09-28	103.50	103.50	103.50	103.50	0
2020-09-25	103.50	103.50	103.50	103.50	0
2020-09-24	103.50	103.50	103.50	103.50	0
2020-09-23	103.50	103.50	103.50	103.50	0
2020-09-22	103.50	103.50	103.50	103.50	0
2020-09-21	103.50	103.50	103.50	103.50	0
2020-09-18	103.50	103.50	103.50	103.50	0
2020-09-17	103.50	103.50	103.50	103.50	0
2020-09-16	103.50	103.50	103.50	103.50	0
2020-09-15	103.50	103.50	103.50	103.50	0
2020-09-14	104.50	104.50	103.50	103.50	10,000
2020-09-11	104.50	104.50	103.50	104.50	15,000
2020-09-10	104.50	104.50	104.50	104.50	0
2020-09-09	104.50	104.50	104.50	104.50	0
2020-09-08	104.50	104.50	104.50	104.50	0
2020-09-07	104.50	104.50	104.50	104.50	0
2020-09-04	104.50	104.50	104.50	104.50	0
2020-09-03	103.50	104.50	103.50	104.50	9,422
2020-09-02	103.50	103.50	103.50	103.50	0
2020-09-01	103.50	103.50	103.50	103.50	1,036
2020-08-28	103.50	103.50	103.50	103.50	0
2020-08-27	103.50	103.50	103.50	103.50	294,312
2020-08-26	103.50	103.50	103.50	103.50	0
2020-08-25	103.50	103.50	103.50	103.50	0
2020-08-24	103.50	103.50	103.50	103.50	0
2020-08-21	103.50	103.50	103.50	103.50	0
2020-08-20	103.50	103.50	103.50	103.50	0
2020-08-19	103.50	103.50	103.50	103.50	10,000
2020-08-18	103.50	103.50	103.50	103.50	0
2020-08-17	103.50	103.50	103.50	103.50	0
2020-08-14	103.50	103.50	103.50	103.50	0
2020-08-13	103.50	103.50	103.50	103.50	0
2020-08-12	103.50	103.50	103.50	103.50	0
2020-08-11	103.50	103.50	103.50	103.50	0
2020-08-10	103.50	103.50	103.50	103.50	15,843
2020-08-07	103.50	103.50	103.50	103.50	0
2020-08-06	103.50	103.50	103.50	103.50	0
2020-08-05	103.50	103.50	103.50	103.50	0
2020-08-04	103.50	103.50	103.50	103.50	0
2020-08-03	103.50	103.50	103.50	103.50	0
2020-07-31	103.50	103.50	103.50	103.50	0
2020-07-30	103.50	103.50	103.50	107.50	0
2020-07-29	107.50	107.50	107.50	107.50	0
2020-07-28	107.50	107.50	107.50	107.50	2,550
2020-07-27	107.50	107.50	107.50	107.50	8,953
2020-07-24	107.50	107.50	107.50	107.50	0
2020-07-23	107.50	107.50	107.50	107.50	0
2020-07-22	107.50	107.50	107.50	107.50	3,000
2020-07-21	107.50	107.50	107.50	107.50	0
2020-07-20	107.50	107.50	107.50	107.50	0
2020-07-17	107.50	107.50	107.50	107.50	0
2020-07-16	107.50	107.50	107.50	107.50	0
2020-07-15	107.50	107.50	107.50	107.50	875
2020-07-14	107.50	107.50	107.50	107.50	0
2020-07-13	107.00	108.00	107.00	107.50	15,000
2020-07-10	107.00	107.00	107.00	107.00	0
2020-07-09	107.00	107.00	107.00	107.00	18,055
2020-07-08	107.00	107.00	107.00	107.00	0
2020-07-07	107.00	107.00	107.00	107.00	0
2020-07-06	106.00	107.00	106.00	107.00	7,596
2020-07-03	106.00	106.00	106.00	106.00	0
2020-07-02	106.00	106.00	106.00	106.00	0
2020-07-01	106.00	106.00	106.00	106.00	0
2020-06-30	106.00	106.00	106.00	106.00	19,810
2020-06-29	106.00	106.00	106.00	106.00	0
2020-06-26	106.00	106.00	106.00	106.00	0
2020-06-25	106.00	106.00	106.00	106.00	0
2020-06-24	106.00	106.00	106.00	106.00	0
2020-06-23	106.00	106.00	106.00	106.00	0
2020-06-22	106.00	106.00	106.00	106.00	0
2020-06-19	106.00	106.00	106.00	106.00	0
2020-06-18	106.00	106.00	106.00	106.00	0
2020-06-17	106.00	106.00	106.00	106.00	0
2020-06-16	106.00	106.00	106.00	106.00	0
2020-06-15	106.00	106.00	106.00	106.00	0
2020-06-12	106.00	106.00	106.00	106.00	0
2020-06-11	106.00	106.00	106.00	106.00	0
2020-06-10	106.00	106.00	106.00	106.00	0
2020-06-09	106.00	106.00	106.00	106.00	73,800
2020-06-08	106.00	106.00	106.00	106.00	0
2020-06-05	106.00	106.00	106.00	106.00	10,000
2020-06-04	106.00	106.00	106.00	106.00	0
2020-06-03	106.00	106.00	106.00	106.00	0
2020-06-02	106.00	106.00	106.00	106.00	12,912
2020-06-01	106.00	106.00	106.00	106.00	0
2020-05-29	106.00	106.00	106.00	106.00	0
2020-05-28	106.00	106.00	106.00	106.00	0
2020-05-27	106.00	106.00	106.00	106.00	0
2020-05-26	106.00	106.00	106.00	106.00	0
2020-05-22	106.00	106.00	106.00	106.00	0
2020-05-21	106.00	106.00	106.00	106.00	0
2020-05-20	106.00	106.00	106.00	106.00	0
2020-05-19	106.00	106.00	106.00	106.00	0
2020-05-18	106.00	106.00	106.00	106.00	0
2020-05-15	106.00	106.00	106.00	106.00	0
2020-05-14	106.00	106.00	106.00	106.00	0
2020-05-13	106.00	106.00	106.00	106.00	0
2020-05-12	106.00	106.00	106.00	106.00	0
2020-05-11	106.00	106.00	106.00	106.00	0
2020-05-07	106.00	106.00	106.00	106.00	0
2020-05-06	106.00	106.00	106.00	106.00	0
2020-05-05	106.00	106.00	106.00	106.00	0
2020-05-04	106.00	106.00	106.00	106.00	0
2020-05-01	106.00	106.00	106.00	106.00	3,075
2020-04-30	106.00	106.00	106.00	106.00	0
2020-04-29	106.00	104.00	104.00	106.00	11,000
2020-04-28	106.00	104.00	104.00	106.00	20,000
2020-04-27	106.00	106.00	106.00	106.00	0
2020-04-24	106.00	106.00	106.00	106.00	0
2020-04-23	106.00	106.00	106.00	106.00	0
2020-04-22	106.00	106.00	106.00	106.00	0
2020-04-21	106.00	106.00	106.00	106.00	0
2020-04-20	106.00	106.00	106.00	106.00	6,000
2020-04-17	106.00	106.00	106.00	106.00	913
2020-04-16	106.00	106.00	106.00	106.00	0
2020-04-15	106.00	106.00	106.00	106.00	0
2020-04-14	106.00	106.00	106.00	106.00	0
2020-04-09	106.00	106.00	106.00	106.00	0
2020-04-08	106.00	106.00	106.00	106.00	0
2020-04-07	106.00	106.00	106.00	106.00	0
2020-04-06	106.00	106.00	106.00	106.00	0
2020-04-03	106.00	106.00	106.00	106.00	0
2020-04-03	106.00	106.00	106.00	106.00	0
2020-04-02	106.00	106.00	106.00	106.00	0
2020-04-02	106.00	106.00	106.00	106.00	0
2020-04-01	106.00	106.00	106.00	106.00	0
2020-04-01	106.00	106.00	106.00	106.00	0
2020-03-31	106.00	106.00	106.00	106.00	0
2020-03-30	106.00	106.00	106.00	106.00	0
2020-03-27	106.00	106.00	106.00	106.00	0
2020-03-26	106.00	106.00	106.00	106.00	0
2020-03-25	106.00	106.00	106.00	106.00	0
2020-03-24	106.00	106.00	106.00	106.00	0
2020-03-23	106.00	106.00	106.00	106.00	0
2020-03-20	106.00	106.00	106.00	106.00	0
2020-03-19	106.00	106.00	106.00	106.00	0
2020-03-18	107.00	107.00	107.00	107.00	0
2020-03-17	109.00	109.00	107.00	109.00	1,000
2020-03-16	109.00	109.00	109.00	109.00	0
2020-03-13	109.00	109.00	109.00	109.00	0
2020-03-12	109.00	109.00	109.00	109.00	0
2020-03-11	109.00	109.00	109.00	109.00	0
2020-03-10	109.00	109.00	109.00	109.00	0
2020-03-09	113.00	113.00	109.00	113.00	14,715
2020-03-06	113.00	113.00	113.00	113.00	11,440
2020-03-05	113.00	113.00	113.00	113.00	0
2020-03-04	113.00	113.00	113.00	113.00	0
2020-03-03	113.00	113.00	113.00	113.00	0
2020-03-02	113.00	113.00	113.00	113.00	0
2020-02-28	113.00	113.00	113.00	113.00	0
2020-02-27	113.00	113.00	113.00	113.00	0
2020-02-26	113.00	113.00	113.00	113.00	36,011
2020-02-25	113.00	113.00	113.00	113.00	0
2020-02-24	113.00	113.00	113.00	113.00	0
2020-02-21	113.00	113.00	113.00	113.00	20,000
2020-02-20	113.00	113.00	113.00	113.00	0
2020-02-19	113.00	113.00	113.00	113.00	5,125
2020-02-18	113.00	113.00	113.00	113.00	0
2020-02-17	113.00	113.00	113.00	113.00	0
2020-02-14	113.00	113.00	113.00	113.00	0
2020-02-13	113.00	113.00	113.00	113.00	0
2020-02-12	113.00	113.00	113.00	113.00	0
2020-02-11	113.00	113.00	113.00	113.00	0
2020-02-10	113.00	113.00	113.00	113.00	0
2020-02-07	113.00	113.00	113.00	113.00	0
2020-02-06	112.00	113.00	112.00	113.00	867
2020-02-05	112.00	112.00	112.00	112.00	0
2020-02-04	112.00	112.00	111.00	112.00	5,720
2020-02-03	112.00	113.00	112.00	112.00	0
2020-01-31	114.00	114.00	112.00	114.00	0
2020-01-30	115.00	117.00	114.00	114.00	23,482
2020-01-29	116.00	116.00	115.00	115.00	0
2020-01-28	116.00	116.00	116.00	116.00	0
2020-01-27	116.00	116.00	116.00	116.00	3,800
2020-01-24	117.00	117.00	116.00	116.00	5,125
2020-01-23	117.00	117.00	117.00	117.00	0
2020-01-22	117.00	117.00	117.00	117.00	0
2020-01-21	117.00	117.00	117.00	117.00	0
2020-01-20	117.00	117.00	117.00	117.00	138
2020-01-17	117.00	117.00	117.00	117.00	4,201
2020-01-16	117.00	117.00	117.00	117.00	0
2020-01-15	116.00	117.00	116.00	117.00	5,080
2020-01-14	116.00	116.00	116.00	116.00	0
2020-01-13	116.00	116.00	116.00	116.00	0
2020-01-10	116.00	116.00	116.00	116.00	0
2020-01-09	115.00	116.00	115.00	116.00	10,000
2020-01-08	115.00	115.00	115.00	115.00	0
2020-01-07	116.00	116.00	115.00	115.00	10,000
2020-01-06	116.00	116.00	116.00	116.00	0
2020-01-03	116.00	116.00	116.00	116.00	0
2020-01-02	115.00	116.00	115.00	116.00	5,148
2019-12-31	115.00	115.00	115.00	115.00	0
2019-12-30	115.00	115.00	115.00	115.00	0
2019-12-27	115.00	115.00	115.00	115.00	0
2019-12-24	115.00	115.00	115.00	115.00	0
2019-12-23	115.00	115.00	115.00	115.00	0
2019-12-20	115.00	115.00	115.00	115.00	0
2019-12-19	115.00	115.00	115.00	115.00	47
2019-12-18	115.00	115.00	115.00	115.00	0
2019-12-17	114.00	115.00	114.00	115.00	5,000
2019-12-16	114.00	114.00	114.00	114.00	0
2019-12-13	114.00	114.00	114.00	114.00	0
2019-12-12	114.00	114.00	114.00	114.00	0
2019-12-11	114.00	114.00	114.00	114.00	0
2019-12-10	114.00	114.00	114.00	114.00	0
2019-12-09	114.00	114.00	114.00	114.00	0
2019-12-06	114.00	114.00	114.00	114.00	0
2019-12-05	114.00	114.00	114.00	114.00	0
2019-12-04	114.00	114.00	114.00	114.00	0
2019-12-03	114.00	114.00	114.00	114.00	0
2019-12-02	114.00	114.00	114.00	114.00	0
2019-11-29	114.00	114.00	114.00	114.00	0
2019-11-28	114.00	114.00	114.00	114.00	0
2019-11-27	114.00	114.00	114.00	114.00	0
2019-11-26	114.00	114.00	114.00	114.00	0
2019-11-25	114.00	114.00	114.00	114.00	0
2019-11-22	114.00	114.00	114.00	114.00	0
2019-11-21	114.00	114.00	114.00	114.00	0
2019-11-20	114.00	114.00	114.00	114.00	0
2019-11-19	114.00	114.00	114.00	114.00	0
2019-11-18	114.00	114.00	114.00	114.00	0
2019-11-15	114.00	114.00	114.00	114.00	0
2019-11-14	114.00	114.00	114.00	114.00	0
2019-11-13	113.00	114.00	113.00	114.00	17,087
2019-11-12	113.00	113.00	113.00	113.00	0
2019-11-11	114.00	114.00	113.00	113.00	5,000
2019-11-08	113.00	114.00	112.00	114.00	17,068
2019-11-07	113.00	113.00	113.00	113.00	0
2019-11-06	113.00	113.00	113.00	113.00	0
2019-11-05	113.00	113.00	113.00	113.00	0
2019-11-04	111.00	113.00	111.00	113.00	17,526
2019-11-01	111.00	111.00	111.00	111.00	0
2019-10-31	111.00	111.00	111.00	111.00	0
2019-10-30	111.00	111.00	111.00	111.00	0
2019-10-29	111.00	111.00	111.00	111.00	0
2019-10-28	111.00	111.00	111.00	111.00	0
2019-10-25	111.00	111.00	111.00	111.00	0
2019-10-24	111.00	111.00	111.00	111.00	0
2019-10-23	111.00	111.00	111.00	111.00	10,000
2019-10-22	111.00	111.00	111.00	111.00	0
2019-10-21	111.00	111.00	111.00	111.00	0
2019-10-18	112.00	112.00	111.00	111.00	20,000
2019-10-17	112.00	112.00	112.00	112.00	0
2019-10-16	112.00	112.00	112.00	112.00	0
2019-10-15	112.00	112.00	112.00	112.00	0
2019-10-14	112.00	112.00	112.00	112.00	0
2019-10-11	112.00	112.00	112.00	112.00	0
2019-10-10	112.00	112.00	112.00	112.00	0
2019-10-09	112.00	112.00	112.00	112.00	0
2019-10-08	112.00	112.00	112.00	112.00	0
2019-10-07	112.00	112.00	112.00	112.00	0
2019-10-04	112.00	112.00	112.00	112.00	4,905
2019-10-03	112.00	112.00	112.00	112.00	0
2019-10-02	112.00	112.00	112.00	112.00	0
2019-10-01	112.00	112.00	112.00	112.00	0
2019-09-30	112.00	112.00	112.00	112.00	0
2019-09-27	111.00	112.00	111.00	112.00	8,805
2019-09-26	110.00	111.00	110.00	111.00	10,000
2019-09-25	110.00	110.00	110.00	110.00	0
2019-09-24	110.00	110.00	110.00	110.00	0
2019-09-23	110.00	110.00	110.00	110.00	0
2019-09-20	110.00	110.00	110.00	110.00	0
2019-09-19	110.00	110.00	110.00	110.00	0
2019-09-18	110.00	110.00	110.00	110.00	0
2019-09-17	110.00	110.00	110.00	110.00	0
2019-09-16	110.00	110.00	110.00	110.00	0
2019-09-13	110.00	110.00	110.00	110.00	0
2019-09-12	110.00	110.00	110.00	110.00	0
2019-09-11	110.00	110.00	110.00	110.00	8,884
2019-09-10	110.00	110.00	110.00	110.00	94
2019-09-09	110.00	110.00	110.00	110.00	0
2019-09-06	110.00	110.00	110.00	110.00	0
2019-09-05	110.00	110.00	110.00	110.00	0
2019-09-04	110.00	110.00	110.00	110.00	0
2019-09-03	111.00	111.00	109.00	110.00	10,104
2019-09-02	111.00	111.00	111.00	111.00	0
2019-08-30	111.00	111.00	111.00	111.00	0
2019-08-29	111.00	111.00	111.00	111.00	0
2019-08-28	111.00	111.00	111.00	111.00	0
2019-08-27	111.00	111.00	111.00	111.00	0
2019-08-23	112.00	112.00	111.00	112.00	18,079
2019-08-22	112.00	112.00	112.00	112.00	0
2019-08-21	112.00	112.00	112.00	112.00	6,000
2019-08-20	112.00	112.00	112.00	112.00	0
2019-08-19	111.00	112.00	111.00	112.00	10,000
2019-08-16	111.00	111.00	111.00	111.00	0
2019-08-15	111.00	111.00	111.00	111.00	0
2019-08-14	111.00	111.00	111.00	111.00	0
2019-08-13	111.00	111.00	111.00	111.00	5,000
2019-08-12	111.00	111.00	111.00	111.00	0
2019-08-09	112.00	112.00	111.00	111.00	6,000
2019-08-08	112.00	112.00	112.00	112.00	0
2019-08-07	112.00	112.00	112.00	112.00	7,855
2019-08-06	112.00	112.00	112.00	112.00	0
2019-08-05	112.00	112.00	112.00	112.00	0
2019-08-02	113.00	113.00	112.00	112.00	0
2019-08-01	113.00	113.00	113.00	113.00	0
2019-07-31	113.00	113.00	113.00	113.00	0
2019-07-30	114.00	114.00	113.00	113.00	10,000
2019-07-29	114.00	114.00	114.00	114.00	0
2019-07-26	114.00	114.00	114.00	114.00	0
2019-07-25	112.00	114.00	112.00	114.00	0
2019-07-24	114.00	114.00	114.00	114.00	0
2019-07-23	113.00	114.00	113.00	114.00	4,000
2019-07-22	113.00	113.00	113.00	113.00	5,000
2019-07-19	112.00	113.00	112.00	113.00	5,000
2019-07-18	112.00	112.00	112.00	112.00	872
2019-07-17	112.00	112.00	112.00	112.00	0
2019-07-16	114.00	114.00	112.00	112.00	0
2019-07-15	114.00	114.00	114.00	114.00	2,200
2019-07-12	114.00	114.00	114.00	114.00	0
2019-07-11	113.00	114.00	112.00	114.00	26,884
2019-07-10	113.00	113.00	113.00	113.00	0
2019-07-09	110.00	113.00	110.00	113.00	13,222
2019-07-08	110.00	110.00	110.00	110.00	0
2019-07-05	110.00	110.00	110.00	110.00	0
2019-07-04	110.00	110.00	110.00	110.00	0
2019-07-03	110.00	110.00	110.00	110.00	0
2019-07-02	110.00	110.00	110.00	110.00	0
2019-07-01	110.00	110.00	110.00	110.00	0
2019-06-28	110.00	110.00	110.00	110.00	13,096
2019-06-27	110.00	110.00	110.00	110.00	0
2019-06-26	105.00	110.00	105.00	110.00	10,000
2019-06-25	103.00	105.00	103.00	105.00	0
2019-06-24	103.00	103.00	103.00	103.00	0
2019-06-21	103.00	103.00	103.00	103.00	0
2019-06-20	103.00	103.00	103.00	103.00	0
2019-06-19	103.00	103.00	103.00	103.00	0
2019-06-18	103.00	103.00	103.00	103.00	0
2019-06-17	103.00	103.00	103.00	103.00	0
2019-06-14	103.00	103.00	103.00	103.00	0
2019-06-13	103.00	103.00	103.00	103.00	0
2019-06-12	105.00	105.00	103.00	103.00	9,516
2019-06-11	105.00	105.00	105.00	105.00	0
2019-06-10	105.00	105.00	105.00	105.00	0
2019-06-07	105.00	105.00	105.00	105.00	0
2019-06-06	105.00	105.00	105.00	105.00	0
2019-06-05	105.00	105.00	105.00	105.00	0
2019-06-04	105.00	105.00	105.00	105.00	0
2019-06-03	105.00	105.00	105.00	105.00	0
2019-05-31	105.00	105.00	105.00	105.00	5,000
2019-05-30	105.00	105.00	105.00	105.00	0
2019-05-29	104.00	106.00	104.00	105.00	10,000
2019-05-28	104.00	104.00	104.00	104.00	0
2019-05-24	104.00	104.00	104.00	104.00	0
2019-05-23	104.00	104.00	104.00	104.00	0
2019-05-22	104.00	104.00	104.00	104.00	0
2019-05-21	103.00	104.00	103.00	104.00	4,000
2019-05-20	101.00	103.00	101.00	103.00	10,000
2019-05-17	104.00	104.00	101.00	101.00	0
2019-05-16	102.00	104.00	102.00	104.00	10,000
2019-05-15	102.00	102.00	102.00	102.00	0
2019-05-14	101.00	102.00	101.00	102.00	4,830
2019-05-13	101.00	101.00	101.00	101.00	0
2019-05-10	101.00	101.00	101.00	101.00	0
2019-05-09	100.00	101.00	100.00	101.00	4,877
2019-05-08	100.00	100.00	100.00	100.00	0
2019-05-07	100.00	100.00	100.00	100.00	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