VEN2.L Share History

VEN2.L Share Price history. The following table shows end-of-day data VEN2 historical share prices for VEN2.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.

VEN2.L
Share Price VEN2.L
Charts VEN2.L
Trades VEN2.L
History Compare
VEN2.L VEN2.L
Share News VEN2.L
RNS VEN2.L
Accounts

Date	Open	High	Low	Close	Volume
2022-02-02	42.00	42.00	42.00	42.00	0
2022-02-01	42.00	42.00	42.00	42.00	5,247
2022-01-31	42.00	42.00	42.00	42.00	0
2022-01-28	42.00	42.00	42.00	42.00	0
2022-01-27	42.00	42.00	42.00	42.00	615
2022-01-26	42.00	42.00	42.00	42.00	78,496
2022-01-25	42.00	42.00	42.00	42.00	0
2022-01-24	42.00	42.00	42.00	42.00	0
2022-01-21	42.00	41.00	41.00	42.00	116
2022-01-20	42.00	42.00	42.00	42.00	25,465
2022-01-19	42.00	42.00	42.00	42.00	1,250
2022-01-18	42.00	42.00	42.00	42.00	0
2022-01-17	42.00	42.00	42.00	42.00	0
2022-01-14	42.00	40.00	40.00	40.00	616
2022-01-13	42.00	42.00	42.00	42.00	2,247
2022-01-12	42.60	43.00	42.00	42.00	9,083
2022-01-11	43.00	41.00	41.00	41.00	2,685
2022-01-10	43.00	43.00	43.00	43.00	0
2022-01-07	42.00	41.00	41.00	43.00	21,867
2022-01-06	43.00	44.00	44.00	42.00	14,107
2022-01-05	91.00	94.00	94.00	91.00	4,685
2022-01-04	90.50	93.50	90.50	93.50	59,635
2022-01-03	90.50	90.50	90.50	90.50	0
2021-12-31	90.50	93.00	93.00	90.50	11,209
2021-12-30	89.50	92.00	92.00	92.00	16,243
2021-12-29	87.50	89.50	87.50	89.50	10,090
2021-12-28	87.50	87.50	87.50	87.50	0
2021-12-27	87.50	87.50	87.50	87.50	0
2021-12-24	87.50	87.50	87.50	87.50	25
2021-12-23	84.50	84.50	84.50	84.50	0
2021-12-22	84.50	84.50	84.50	84.50	0
2021-12-21	84.50	84.50	84.50	84.50	0
2021-12-20	84.50	84.50	84.50	84.50	0
2021-12-17	84.50	84.50	84.50	84.50	0
2021-12-16	84.50	84.50	84.50	84.50	0
2021-12-15	84.50	84.50	84.50	84.50	0
2021-12-14	84.50	84.50	84.50	84.50	0
2021-12-13	84.50	84.50	84.50	84.50	0
2021-12-10	84.50	84.50	84.50	84.50	0
2021-12-09	84.50	84.50	84.50	84.50	0
2021-12-08	84.50	84.50	84.50	84.50	0
2021-12-07	84.50	84.50	84.50	84.50	0
2021-12-06	84.50	84.50	84.50	84.50	0
2021-12-03	84.50	84.50	84.50	84.50	0
2021-12-02	84.50	84.50	84.50	84.50	0
2021-12-01	84.50	84.50	84.50	84.50	0
2021-11-30	84.50	84.50	84.50	84.50	0
2021-11-29	84.50	84.50	84.50	84.50	0
2021-11-26	84.50	84.50	84.50	84.50	0
2021-11-25	84.50	84.50	84.50	84.50	1,287
2021-11-24	84.50	84.50	84.50	84.50	0
2021-11-23	84.50	84.50	84.50	84.50	0
2021-11-22	84.50	84.50	84.50	84.50	0
2021-11-19	87.00	87.00	87.00	84.50	558
2021-11-18	83.50	84.50	83.50	84.50	12,844
2021-11-17	83.50	83.50	83.50	83.50	0
2021-11-16	83.50	83.50	83.50	83.50	0
2021-11-15	83.50	83.50	83.50	83.50	0
2021-11-12	83.50	83.50	83.50	83.50	0
2021-11-11	83.50	83.50	83.50	83.50	0
2021-11-10	83.50	83.50	83.50	83.50	0
2021-11-09	83.50	83.50	83.50	83.50	3,040
2021-11-08	83.50	83.50	83.50	83.50	0
2021-11-05	83.50	83.50	83.50	83.50	0
2021-11-04	83.50	83.50	81.00	83.50	0
2021-11-03	83.50	83.50	83.50	83.50	0
2021-11-02	83.50	83.50	83.50	83.50	0
2021-11-01	83.50	83.50	83.50	83.50	0
2021-10-29	83.50	83.50	83.50	83.50	0
2021-10-28	83.50	83.50	83.50	83.50	0
2021-10-27	83.50	83.50	83.50	83.50	134,447
2021-10-26	83.50	83.50	83.50	83.50	0
2021-10-25	83.50	83.50	83.50	83.50	0
2021-10-22	83.50	83.50	83.50	83.50	0
2021-10-21	83.50	83.50	83.50	83.50	0
2021-10-20	83.50	83.50	83.50	83.50	0
2021-10-19	83.50	83.50	83.50	83.50	0
2021-10-18	83.50	83.50	83.50	83.50	0
2021-10-15	83.50	81.00	81.00	83.50	597
2021-10-14	83.50	83.50	83.50	83.50	0
2021-10-13	83.50	83.50	83.50	83.50	0
2021-10-12	83.50	83.50	83.50	83.50	0
2021-10-11	83.50	83.50	83.50	83.50	0
2021-10-08	83.50	83.50	83.50	83.50	0
2021-10-07	83.50	83.50	83.50	83.50	0
2021-10-06	83.50	83.50	83.50	83.50	0
2021-10-05	83.50	83.50	83.50	83.50	0
2021-10-04	83.50	83.50	83.50	83.50	0
2021-10-01	83.50	83.50	83.50	83.50	9,985
2021-09-30	83.50	83.50	83.50	83.50	0
2021-09-29	83.50	83.50	83.50	83.50	0
2021-09-28	83.50	83.50	83.50	83.50	0
2021-09-27	83.50	83.50	83.50	83.50	0
2021-09-24	83.50	83.50	83.50	83.50	0
2021-09-23	83.50	83.50	83.50	83.50	0
2021-09-22	80.50	84.50	80.50	83.50	20,016
2021-09-21	80.50	80.50	80.50	80.50	0
2021-09-20	80.50	80.50	80.50	80.50	109
2021-09-17	80.50	80.50	80.50	80.50	3,019
2021-09-16	80.50	80.50	80.50	80.50	0
2021-09-15	80.50	80.50	80.50	80.50	0
2021-09-14	80.50	80.50	80.50	80.50	0
2021-09-13	80.50	80.50	80.50	80.50	0
2021-09-10	80.50	80.50	80.50	80.50	0
2021-09-09	80.50	80.50	80.50	80.50	3,070
2021-09-08	80.50	80.50	80.50	80.50	0
2021-09-07	80.50	80.50	80.50	80.50	9,984
2021-09-06	80.50	80.50	80.50	80.50	4,025
2021-09-03	80.50	80.50	80.50	80.50	0
2021-09-02	80.50	80.50	80.50	80.50	0
2021-09-01	80.50	80.50	80.50	80.50	0
2021-08-31	80.50	80.50	80.50	80.50	0
2021-08-30	80.50	80.50	80.50	80.50	0
2021-08-27	80.50	80.50	80.50	80.50	0
2021-08-26	80.50	80.50	80.50	80.50	0
2021-08-25	80.50	80.50	80.50	80.50	0
2021-08-24	80.50	80.50	80.50	80.50	0
2021-08-23	80.50	80.50	80.50	80.50	0
2021-08-20	80.50	80.50	80.50	80.50	0
2021-08-19	80.50	80.50	80.50	80.50	0
2021-08-18	80.50	80.50	80.50	80.50	0
2021-08-17	80.50	80.50	80.50	80.50	0
2021-08-16	80.50	80.50	80.50	80.50	2,609
2021-08-13	80.50	80.50	80.50	80.50	0
2021-08-12	80.50	80.50	80.50	80.50	0
2021-08-11	80.50	80.50	80.50	80.50	0
2021-08-10	80.50	80.50	80.50	80.50	0
2021-08-09	80.50	80.50	80.50	80.50	0
2021-08-06	80.50	80.50	80.50	80.50	4,992
2021-08-05	80.50	80.50	80.50	80.50	10,284
2021-08-04	80.50	80.50	80.50	80.50	7,720
2021-08-03	80.50	80.50	80.50	80.50	0
2021-08-02	80.50	80.50	80.50	80.50	0
2021-07-30	80.50	80.50	80.50	80.50	0
2021-07-29	83.00	81.50	79.75	80.50	3,439
2021-07-28	84.50	84.50	84.50	84.50	300
2021-07-27	86.00	86.00	86.00	84.50	127
2021-07-26	84.50	84.50	84.50	84.50	0
2021-07-23	84.50	84.50	84.50	84.50	0
2021-07-22	84.50	84.50	84.50	84.50	0
2021-07-21	84.50	84.50	84.50	84.50	0
2021-07-20	84.50	84.50	84.50	84.50	0
2021-07-19	84.50	84.50	84.50	84.50	2,700
2021-07-16	84.50	84.50	84.50	84.50	0
2021-07-15	84.50	84.50	84.50	84.50	0
2021-07-14	84.50	84.50	84.50	84.50	0
2021-07-13	84.50	84.50	84.50	84.50	0
2021-07-12	84.50	84.50	84.50	84.50	0
2021-07-09	84.50	84.50	84.50	84.50	0
2021-07-08	84.50	84.50	84.50	84.50	0
2021-07-07	84.50	84.50	84.50	84.50	1,250
2021-07-06	84.50	84.50	84.50	84.50	0
2021-07-05	87.00	87.00	87.00	84.50	10
2021-07-02	84.50	84.50	84.50	84.50	0
2021-07-01	84.50	84.50	84.50	84.50	0
2021-06-30	84.50	84.50	84.50	84.50	0
2021-06-29	84.50	84.50	84.50	84.50	0
2021-06-28	84.50	84.50	84.50	84.50	0
2021-06-25	84.50	84.50	84.50	84.50	0
2021-06-24	84.50	84.50	84.50	84.50	0
2021-06-23	84.50	84.50	84.50	84.50	90
2021-06-22	84.50	84.50	84.50	84.50	0
2021-06-21	84.50	84.50	84.50	84.50	0
2021-06-18	84.50	84.50	84.50	84.50	0
2021-06-17	84.50	84.50	84.50	84.50	0
2021-06-16	84.50	84.50	84.50	84.50	0
2021-06-15	84.50	84.50	84.50	84.50	0
2021-06-14	84.50	84.50	84.50	84.50	0
2021-06-11	84.50	84.50	84.50	84.50	0
2021-06-10	84.50	84.50	84.50	84.50	0
2021-06-09	84.50	84.50	84.50	84.50	0
2021-06-08	84.50	84.50	84.50	84.50	0
2021-06-07	84.50	84.50	84.50	84.50	0
2021-06-04	84.50	84.50	84.50	84.50	4,992
2021-06-03	84.50	84.50	82.00	84.50	0
2021-06-02	84.50	84.50	84.50	84.50	0
2021-06-01	84.50	84.50	84.50	84.50	0
2021-05-28	84.50	84.50	84.50	84.50	578
2021-05-27	84.50	84.50	84.50	84.50	0
2021-05-26	84.50	84.50	84.50	84.50	0
2021-05-25	84.50	84.50	84.50	84.50	0
2021-05-24	84.50	84.50	84.50	84.50	0
2021-05-21	84.50	84.50	84.50	84.50	0
2021-05-20	84.50	84.50	84.50	84.50	0
2021-05-19	78.00	79.00	78.00	79.00	2,500
2021-05-18	78.00	78.00	78.00	78.00	0
2021-05-17	78.00	78.00	78.00	78.00	0
2021-05-14	78.00	80.00	80.00	78.00	25
2021-05-13	78.00	78.00	78.00	78.00	0
2021-05-12	78.00	78.00	78.00	78.00	0
2021-05-11	78.00	78.00	78.00	78.00	0
2021-05-10	78.00	78.00	78.00	78.00	1,250
2021-05-07	78.00	78.00	78.00	78.00	0
2021-05-06	78.00	78.00	78.00	78.00	0
2021-05-05	78.50	78.50	78.00	78.00	3,994
2021-05-04	80.00	80.00	78.50	78.50	25,365
2021-04-30	80.00	80.00	80.00	80.00	0
2021-04-29	80.00	80.00	80.00	80.00	0
2021-04-28	80.00	80.00	80.00	80.00	3,600
2021-04-27	80.00	80.00	80.00	80.00	0
2021-04-26	80.00	80.00	80.00	80.00	0
2021-04-23	80.00	80.00	80.00	80.00	0
2021-04-22	80.00	80.00	80.00	80.00	3,070
2021-04-21	80.00	80.00	80.00	80.00	0
2021-04-20	80.00	80.00	80.00	80.00	400
2021-04-19	80.00	80.00	80.00	80.00	100
2021-04-16	80.00	80.00	80.00	80.00	100
2021-04-15	80.00	80.00	80.00	80.00	202
2021-04-14	80.50	80.50	78.50	80.00	47,084
2021-04-13	78.00	78.00	78.00	78.00	0
2021-04-12	78.00	78.00	78.00	78.00	15,000
2021-04-09	78.00	78.00	78.00	78.00	0
2021-04-08	78.00	78.00	78.00	78.00	0
2021-04-07	78.00	78.00	78.00	78.00	0
2021-04-06	78.00	78.00	78.00	78.00	0
2021-04-01	78.50	78.50	78.00	78.00	15,000
2021-03-31	78.50	80.00	80.00	78.50	25
2021-03-30	78.50	78.50	78.50	78.50	0
2021-03-29	78.50	78.50	78.50	78.50	10,000
2021-03-26	78.50	78.50	78.50	78.50	14,674
2021-03-25	78.50	78.50	78.50	78.50	0
2021-03-24	78.50	78.50	78.50	78.50	10,200
2021-03-23	78.50	78.50	78.50	78.50	900
2021-03-22	78.50	78.50	78.50	78.50	1,800
2021-03-19	78.50	78.50	78.50	78.50	15,000
2021-03-18	78.50	78.50	78.50	78.50	0
2021-03-17	78.50	78.50	78.50	78.50	0
2021-03-16	78.50	78.50	78.50	78.50	0
2021-03-15	78.50	78.50	78.50	78.50	15,000
2021-03-12	78.50	78.50	78.50	78.50	0
2021-03-11	78.50	78.50	78.50	78.50	0
2021-03-10	78.50	78.50	78.50	78.50	0
2021-03-09	78.50	78.50	78.50	78.50	4,300
2021-03-08	78.50	78.50	78.50	78.50	0
2021-03-05	78.50	78.50	78.50	78.50	0
2021-03-04	78.50	78.50	78.50	78.50	4,500
2021-03-03	78.50	78.50	78.50	78.50	0
2021-03-02	77.50	78.50	77.50	78.50	0
2021-03-01	69.50	79.50	69.50	77.50	78,116
2021-02-26	69.50	69.50	69.50	69.50	20,000
2021-02-25	69.50	69.50	69.50	69.50	0
2021-02-24	69.50	69.50	69.50	69.50	0
2021-02-23	69.50	69.50	69.50	69.50	20,000
2021-02-22	69.50	69.50	69.50	69.50	0
2021-02-19	69.50	69.50	69.50	69.50	0
2021-02-18	69.50	69.50	69.50	69.50	0
2021-02-17	69.50	69.50	69.50	69.50	25,021
2021-02-16	69.50	69.50	69.50	69.50	0
2021-02-15	69.50	69.50	69.50	69.50	18,731
2021-02-12	69.50	69.50	69.50	69.50	5,117
2021-02-11	69.50	69.50	69.50	69.50	20,000
2021-02-10	69.50	69.50	69.50	69.50	24,300
2021-02-09	69.50	69.50	69.50	69.50	9,782
2021-02-08	69.50	69.50	69.50	69.50	0
2021-02-05	69.50	69.50	69.50	69.50	0
2021-02-04	69.50	69.50	69.50	69.50	43
2021-02-03	69.50	69.50	69.50	69.50	0
2021-02-02	69.50	69.50	69.50	69.50	0
2021-02-01	69.50	69.50	69.50	69.50	0
2021-01-29	69.50	69.50	69.50	69.50	0
2021-01-28	69.50	69.50	69.50	69.50	14,000
2021-01-27	69.50	69.50	69.50	69.50	0
2021-01-26	69.50	69.50	69.50	69.50	0
2021-01-25	69.50	69.50	69.50	69.50	0
2021-01-22	70.50	70.50	69.50	69.50	27,472
2021-01-21	70.50	70.50	70.50	70.50	219
2021-01-20	70.50	70.50	70.50	70.50	0
2021-01-19	70.50	70.50	70.50	70.50	0
2021-01-18	70.50	70.50	70.50	70.50	0
2021-01-15	70.50	70.50	70.50	70.50	25,000
2021-01-14	70.50	70.50	70.50	70.50	0
2021-01-13	70.50	70.50	70.50	70.50	0
2021-01-12	70.50	70.50	70.50	70.50	0
2021-01-11	70.50	70.50	70.50	70.50	0
2021-01-08	70.50	70.50	70.50	70.50	0
2021-01-07	70.50	70.50	70.50	70.50	0
2021-01-06	70.50	70.50	70.50	70.50	0
2021-01-05	70.50	70.50	70.50	70.50	0
2021-01-04	70.50	70.50	70.50	70.50	12,281
2020-12-31	70.50	70.50	70.50	70.50	0
2020-12-30	70.50	70.50	70.50	70.50	0
2020-12-29	70.50	70.50	70.50	70.50	0
2020-12-24	70.50	70.50	70.50	70.50	0
2020-12-23	71.00	71.00	70.50	70.50	8,603
2020-12-22	71.00	71.00	71.00	71.00	0
2020-12-21	71.00	71.00	71.00	71.00	5,045
2020-12-18	71.00	71.00	71.00	71.00	0
2020-12-17	72.50	72.50	71.00	71.00	0
2020-12-16	72.50	72.50	72.50	72.50	5,020
2020-12-15	72.50	72.50	72.50	72.50	0
2020-12-14	72.50	72.50	72.50	72.50	0
2020-12-11	72.50	72.50	72.50	72.50	0
2020-12-10	72.50	72.50	72.50	72.50	0
2020-12-09	72.50	72.50	72.50	72.50	200
2020-12-08	72.50	72.50	72.50	72.50	20,000
2020-12-07	72.50	72.50	72.50	72.50	0
2020-12-04	72.50	72.50	72.50	72.50	0
2020-12-03	72.50	72.50	72.50	72.50	5,000
2020-12-02	72.50	72.50	72.50	72.50	20,000
2020-12-01	72.50	72.50	72.50	72.50	0
2020-11-30	72.50	72.50	72.50	72.50	0
2020-11-27	72.50	72.50	72.50	72.50	0
2020-11-26	72.50	72.50	72.50	72.50	15,000
2020-11-25	72.50	72.50	72.50	72.50	0
2020-11-24	71.50	72.50	71.50	72.50	4,788
2020-11-23	71.50	71.50	71.50	71.50	0
2020-11-20	71.50	71.50	71.50	71.50	0
2020-11-19	71.50	71.50	71.50	71.50	0
2020-11-18	71.50	71.50	71.50	71.50	8,000
2020-11-17	71.50	71.50	71.50	71.50	0
2020-11-16	71.50	71.50	71.50	71.50	0
2020-11-13	72.50	72.50	71.50	71.50	30,000
2020-11-12	72.50	73.50	72.50	72.50	21,700
2020-11-11	72.50	72.50	72.50	72.50	0
2020-11-10	71.50	72.50	71.50	72.50	25,041
2020-11-09	71.00	71.50	71.00	71.50	10,000
2020-11-06	70.50	71.00	70.50	71.00	4,113
2020-11-05	71.50	71.50	70.50	70.50	15,000
2020-11-04	71.50	71.50	71.50	71.50	0
2020-11-03	71.50	71.50	71.50	71.50	0
2020-11-02	71.50	71.50	71.50	71.50	0
2020-10-30	72.50	72.50	71.50	71.50	5,639
2020-10-29	72.50	72.50	71.50	72.50	25,000
2020-10-28	72.50	72.50	72.50	72.50	0
2020-10-27	72.50	72.50	72.50	72.50	0
2020-10-26	72.50	72.50	72.50	72.50	0
2020-10-23	72.50	72.50	72.50	72.50	0
2020-10-22	72.50	72.50	72.50	72.50	4,000
2020-10-21	72.50	72.50	72.50	72.50	9,000
2020-10-20	72.50	72.50	72.50	72.50	0
2020-10-16	72.50	72.50	72.50	72.50	1,532
2020-10-15	72.50	72.50	72.50	72.50	0
2020-10-14	72.50	72.50	72.50	72.50	202
2020-10-13	72.50	72.50	72.50	72.50	0
2020-10-12	72.50	72.50	72.50	72.50	25,117
2020-10-09	72.50	72.50	72.50	72.50	0
2020-10-08	72.50	72.50	72.50	72.50	0
2020-10-07	72.50	72.50	72.50	72.50	3,494
2020-10-06	72.50	72.50	72.50	72.50	0
2020-10-05	72.50	72.50	72.50	72.50	0
2020-10-02	72.50	72.50	72.50	72.50	0
2020-10-01	72.50	72.50	72.50	72.50	0
2020-09-30	72.50	72.50	72.50	72.50	0
2020-09-29	72.50	72.50	72.50	72.50	0
2020-09-28	72.50	72.50	72.50	72.50	0
2020-09-25	72.50	72.50	72.50	72.50	0
2020-09-24	72.50	72.50	72.50	72.50	0
2020-09-23	72.50	72.50	72.50	72.50	0
2020-09-22	72.50	72.50	72.50	72.50	0
2020-09-21	72.50	72.50	72.50	72.50	0
2020-09-18	72.50	72.50	72.50	72.50	13,651
2020-09-17	72.50	72.50	72.50	72.50	0
2020-09-16	72.50	72.50	72.50	72.50	2,571
2020-09-15	72.50	72.50	72.50	72.50	0
2020-09-14	72.50	72.50	72.50	72.50	0
2020-09-11	72.50	72.50	72.50	72.50	0
2020-09-10	72.50	72.50	72.50	72.50	0
2020-09-09	72.50	72.50	72.50	72.50	0
2020-09-08	72.50	72.50	72.50	72.50	0
2020-09-07	72.50	72.50	72.50	72.50	0
2020-09-04	72.50	72.50	72.50	72.50	0
2020-09-03	72.50	72.50	72.50	72.50	2,496
2020-09-02	72.50	72.50	72.50	72.50	2,000
2020-09-01	75.00	75.00	72.50	72.50	0
2020-08-28	75.00	75.00	75.00	75.00	0
2020-08-27	75.00	75.00	75.00	75.00	0
2020-08-26	75.00	75.00	75.00	75.00	0
2020-08-25	75.00	75.00	75.00	75.00	0
2020-08-24	75.00	75.00	75.00	75.00	0
2020-08-21	75.00	75.00	75.00	75.00	0
2020-08-20	75.00	75.00	75.00	75.00	25,000
2020-08-19	75.50	75.50	75.00	75.00	14,977
2020-08-18	75.50	75.50	75.50	75.50	4,992
2020-08-17	75.50	75.50	75.50	75.50	0
2020-08-14	75.50	75.50	75.50	75.50	0
2020-08-13	77.00	77.00	74.50	75.50	10,000
2020-08-12	77.00	77.00	77.00	77.00	0
2020-08-11	77.00	77.00	77.00	77.00	12,770
2020-08-10	77.00	77.00	77.00	77.00	0
2020-08-07	77.00	77.00	77.00	77.00	0
2020-08-06	77.00	77.00	77.00	77.00	0
2020-08-05	77.00	77.00	77.00	77.00	0
2020-08-04	77.00	77.00	77.00	77.00	0
2020-08-03	77.00	77.00	77.00	77.00	0
2020-07-31	77.00	77.00	77.00	77.00	0
2020-07-30	77.00	77.00	77.00	79.50	0
2020-07-29	79.50	79.50	79.50	79.50	0
2020-07-28	79.50	79.50	79.50	79.50	3,460
2020-07-27	79.50	79.50	79.50	79.50	6,135
2020-07-24	79.50	79.50	79.50	79.50	0
2020-07-23	79.50	79.50	79.50	79.50	0
2020-07-22	79.50	79.50	79.50	79.50	0
2020-07-21	79.50	79.50	79.50	79.50	0
2020-07-20	79.50	79.50	79.50	79.50	0
2020-07-17	79.50	79.50	79.50	79.50	0
2020-07-16	79.50	79.50	79.50	79.50	5,000
2020-07-15	79.50	79.50	79.50	79.50	0
2020-07-14	79.50	79.50	79.50	79.50	0
2020-07-13	79.50	79.50	79.50	79.50	0
2020-07-10	79.50	79.50	79.50	79.50	0
2020-07-09	79.50	79.50	79.50	79.50	0
2020-07-08	79.50	79.50	79.50	79.50	0
2020-07-07	79.50	79.50	79.50	79.50	0
2020-07-06	79.50	79.50	79.50	79.50	6,159
2020-07-03	79.50	79.50	79.50	79.50	0
2020-07-02	79.50	79.50	79.50	79.50	0
2020-07-01	79.50	79.50	79.50	79.50	0
2020-06-30	79.50	79.50	79.50	79.50	0
2020-06-29	79.50	79.50	79.50	79.50	0
2020-06-26	79.50	79.50	79.50	79.50	0
2020-06-25	79.50	79.50	79.50	79.50	0
2020-06-24	79.50	79.50	79.50	79.50	0
2020-06-23	79.50	79.50	79.50	79.50	0
2020-06-22	79.50	79.50	79.50	79.50	0
2020-06-19	79.50	79.50	79.50	79.50	0
2020-06-18	79.50	79.50	79.50	79.50	0
2020-06-17	79.50	79.50	79.50	79.50	0
2020-06-16	79.50	79.50	79.50	79.50	0
2020-06-15	79.50	79.50	79.50	79.50	0
2020-06-12	79.50	79.50	79.50	79.50	0
2020-06-11	79.50	79.50	79.50	79.50	0
2020-06-10	79.50	79.50	79.50	79.50	0
2020-06-09	79.50	79.50	79.50	79.50	25,000
2020-06-08	79.50	79.50	79.50	79.50	0
2020-06-05	79.50	79.50	79.50	79.50	0
2020-06-04	79.50	79.50	79.50	79.50	0
2020-06-03	79.50	79.50	79.50	79.50	0
2020-06-02	79.50	79.50	79.50	79.50	0
2020-06-01	79.50	79.50	79.50	79.50	0
2020-05-29	79.50	79.50	79.50	79.50	0
2020-05-28	79.50	79.50	79.50	79.50	0
2020-05-27	79.50	79.50	79.50	79.50	0
2020-05-26	79.50	79.50	79.50	79.50	0
2020-05-22	79.50	79.50	79.50	79.50	0
2020-05-21	79.50	79.50	79.50	79.50	0
2020-05-20	79.50	79.50	79.50	79.50	0
2020-05-19	79.50	79.50	79.50	79.50	0
2020-05-18	79.50	79.50	79.50	79.50	0
2020-05-15	79.50	79.50	79.50	79.50	0
2020-05-14	79.50	79.50	79.50	79.50	0
2020-05-13	79.50	79.50	79.50	79.50	0
2020-05-12	79.50	79.50	79.50	79.50	0
2020-05-11	79.50	79.50	79.50	79.50	0
2020-05-07	79.50	79.50	79.50	79.50	0
2020-05-06	79.50	79.50	79.50	79.50	0
2020-05-05	79.50	79.50	79.50	79.50	0
2020-05-04	79.50	79.50	79.50	79.50	0
2020-05-01	80.50	80.50	79.50	79.50	4,093
2020-04-30	80.50	80.50	80.50	80.50	0
2020-04-29	80.50	80.50	80.50	80.50	0
2020-04-28	80.50	80.50	80.50	80.50	0
2020-04-27	80.50	80.50	80.50	80.50	0
2020-04-24	80.50	80.50	80.50	80.50	0
2020-04-23	80.50	80.50	80.50	80.50	0
2020-04-22	80.50	80.50	80.50	80.50	0
2020-04-21	80.50	80.50	80.50	80.50	0
2020-04-20	80.50	80.50	80.50	80.50	0
2020-04-17	80.50	80.50	80.50	80.50	0
2020-04-16	80.50	80.50	80.50	80.50	0
2020-04-15	80.50	80.50	80.50	80.50	0
2020-04-14	80.50	80.50	80.50	80.50	0
2020-04-09	80.50	80.50	80.50	80.50	0
2020-04-08	80.50	80.50	80.50	80.50	0
2020-04-07	80.50	80.50	80.50	80.50	0
2020-04-06	80.50	80.50	80.50	80.50	0
2020-04-03	80.50	80.50	80.50	80.50	0
2020-04-03	80.50	80.50	80.50	80.50	6,616
2020-04-02	80.50	80.50	80.50	80.50	0
2020-04-02	80.50	80.50	80.50	80.50	0
2020-04-01	80.50	80.50	80.50	80.50	0
2020-04-01	80.50	80.50	80.50	80.50	0
2020-03-31	80.50	80.50	80.50	80.50	0
2020-03-30	80.50	80.50	80.50	80.50	0
2020-03-27	80.50	80.50	80.50	80.50	0
2020-03-26	80.50	80.50	80.50	80.50	0
2020-03-25	80.50	80.50	80.50	80.50	0
2020-03-24	80.50	80.50	80.50	80.50	0
2020-03-23	80.50	80.50	80.50	80.50	0
2020-03-20	80.50	80.50	80.50	80.50	0
2020-03-19	80.50	80.50	80.50	80.50	0
2020-03-18	80.50	80.50	80.50	80.50	0
2020-03-17	80.50	80.50	80.50	80.50	0
2020-03-16	80.50	80.50	80.50	80.50	0
2020-03-13	80.50	80.50	80.50	80.50	0
2020-03-12	80.50	80.50	80.50	80.50	0
2020-03-11	80.50	80.50	80.50	80.50	0
2020-03-10	80.50	80.50	80.50	80.50	0
2020-03-09	79.50	80.50	78.00	79.50	5,000
2020-03-06	79.50	79.50	79.50	79.50	10,000
2020-03-05	79.50	79.50	79.50	79.50	0
2020-03-04	78.50	79.50	78.50	78.50	8,750
2020-03-03	77.50	78.50	77.50	77.50	16,000
2020-03-02	77.50	77.50	77.50	77.50	0
2020-02-28	77.00	77.50	77.00	77.00	27,000
2020-02-27	77.00	77.00	77.00	77.00	0
2020-02-26	77.50	77.50	77.00	77.50	15,000
2020-02-25	78.50	78.50	77.50	78.50	3,000
2020-02-24	78.50	78.50	78.50	78.50	5,000
2020-02-21	78.50	78.50	78.50	78.50	0
2020-02-20	78.50	78.50	78.50	78.50	0
2020-02-19	78.50	78.50	78.50	78.50	5,129
2020-02-18	78.50	78.50	78.50	78.50	3,000
2020-02-17	78.50	78.50	78.50	78.50	0
2020-02-14	78.50	78.50	78.50	78.50	0
2020-02-13	77.50	78.50	77.50	78.50	4,000
2020-02-12	77.50	77.50	77.50	77.50	0
2020-02-11	77.50	78.50	77.50	77.50	13,000
2020-02-10	77.50	77.50	77.50	77.50	0
2020-02-07	77.50	77.50	77.50	77.50	0
2020-02-06	76.50	77.50	76.50	77.50	25,000
2020-02-05	76.50	76.50	76.50	76.50	3,000
2020-02-04	77.50	77.50	76.50	76.50	25,228
2020-02-03	77.50	77.50	77.50	77.50	2,000
2020-01-31	77.50	77.50	77.50	77.50	0
2020-01-30	77.50	77.50	77.50	77.50	1,000
2020-01-29	77.50	78.00	78.00	77.50	30,000
2020-01-28	77.50	77.50	77.50	77.50	425
2020-01-27	77.50	77.50	77.50	77.50	11,041
2020-01-24	77.50	77.50	77.50	77.50	10,000
2020-01-23	77.50	77.50	77.50	77.50	0
2020-01-22	77.50	77.50	77.50	77.50	0
2020-01-21	77.50	77.50	77.50	77.50	0
2020-01-20	77.50	77.50	77.50	77.50	0
2020-01-17	77.50	77.50	77.50	77.50	3,012
2020-01-16	77.50	77.50	77.50	77.50	0
2020-01-15	77.50	77.50	77.50	77.50	0
2020-01-14	77.50	77.50	77.50	77.50	0
2020-01-13	77.50	77.50	77.50	77.50	0
2020-01-10	77.50	77.50	77.50	77.50	0
2020-01-09	76.00	77.50	76.00	77.50	10,000
2020-01-08	75.50	76.00	75.50	76.00	0
2020-01-07	75.50	75.50	75.50	75.50	0
2020-01-06	76.00	76.00	75.50	75.50	10,000
2020-01-03	76.00	76.00	76.00	76.00	0
2020-01-02	76.00	76.00	76.00	76.00	0
2019-12-31	76.00	76.00	76.00	76.00	0
2019-12-30	76.00	76.00	76.00	76.00	0
2019-12-27	76.00	76.00	76.00	76.00	0
2019-12-24	76.00	76.00	76.00	76.00	4,992
2019-12-23	76.00	76.00	76.00	76.00	0
2019-12-20	76.00	76.00	76.00	76.00	0
2019-12-19	76.00	76.00	76.00	76.00	0
2019-12-18	76.00	76.00	76.00	76.00	0
2019-12-17	76.00	76.00	76.00	76.00	0
2019-12-16	76.00	76.00	76.00	76.00	5,600
2019-12-13	76.00	76.00	76.00	76.00	0
2019-12-12	76.00	76.00	76.00	76.00	0
2019-12-11	76.00	76.00	76.00	76.00	0
2019-12-10	76.00	76.00	76.00	76.00	0
2019-12-09	76.50	76.50	76.00	76.00	5,117
2019-12-06	76.00	76.00	76.00	76.00	0
2019-12-05	76.00	76.00	76.00	76.00	0
2019-12-04	75.50	76.00	75.50	76.00	4,000
2019-12-03	75.50	75.50	75.50	75.50	5,000
2019-12-02	75.50	75.50	75.50	75.50	5,045
2019-11-29	75.50	75.50	75.50	75.50	0
2019-11-28	75.50	75.50	75.50	75.50	0
2019-11-27	75.50	75.50	75.50	75.50	0
2019-11-26	75.50	75.50	75.50	75.50	0
2019-11-25	75.50	75.50	75.50	75.50	36
2019-11-22	75.50	75.50	75.50	75.50	0
2019-11-21	74.50	75.50	74.50	75.50	3,933
2019-11-20	74.50	74.50	74.50	74.50	934
2019-11-19	74.50	74.50	74.50	74.50	0
2019-11-18	74.50	74.50	74.50	74.50	0
2019-11-15	74.50	74.50	74.50	74.50	5,738
2019-11-14	74.50	74.50	74.50	74.50	0
2019-11-13	74.50	74.50	74.50	74.50	0
2019-11-12	74.50	74.50	74.50	74.50	0
2019-11-11	74.50	74.50	74.50	74.50	0
2019-11-08	74.50	74.50	74.50	74.50	5,000
2019-11-07	74.50	74.50	74.50	74.50	0
2019-11-06	74.50	74.50	74.50	74.50	3,012
2019-11-05	74.50	74.50	74.50	74.50	5,000
2019-11-04	74.50	74.50	74.50	74.50	0
2019-11-01	73.50	74.50	73.50	74.50	0
2019-10-31	73.50	73.50	73.50	73.50	0
2019-10-30	74.50	74.50	73.50	73.50	5,000
2019-10-29	74.50	74.50	74.50	74.50	0
2019-10-28	74.50	74.50	74.50	74.50	0
2019-10-25	74.50	74.50	74.50	74.50	0
2019-10-24	74.50	74.50	74.50	74.50	0
2019-10-23	74.50	74.50	74.50	74.50	3,947
2019-10-22	74.50	74.50	74.50	74.50	0
2019-10-21	74.50	74.50	74.50	74.50	0
2019-10-18	75.00	75.00	74.50	74.50	24,962
2019-10-17	75.00	75.00	75.00	75.00	0
2019-10-16	75.00	75.00	75.00	75.00	0
2019-10-15	75.00	75.00	75.00	75.00	0
2019-10-14	75.00	75.50	75.50	75.00	15,000
2019-10-11	75.00	75.00	75.00	75.00	0
2019-10-10	75.00	75.00	75.00	75.00	0
2019-10-09	75.00	75.00	75.00	75.00	7,812
2019-10-08	75.00	75.00	75.00	75.00	0
2019-10-07	75.00	75.00	75.00	75.00	10,090
2019-10-04	75.00	75.00	75.00	75.00	0
2019-10-03	75.00	75.00	75.00	75.00	3,889
2019-10-02	75.00	75.00	75.00	75.00	0
2019-10-01	75.00	75.00	75.00	75.00	0
2019-09-30	75.00	75.00	75.00	75.00	0
2019-09-27	75.00	75.00	75.00	75.00	0
2019-09-26	74.50	75.00	74.50	75.00	20,000
2019-09-25	74.50	74.50	74.50	74.50	0
2019-09-24	74.50	74.50	74.50	74.50	0
2019-09-23	74.50	74.50	74.50	74.50	0
2019-09-20	74.50	74.50	74.50	74.50	0
2019-09-19	74.50	74.50	74.50	74.50	0
2019-09-18	74.50	74.50	74.50	74.50	0
2019-09-17	74.50	74.50	74.50	74.50	0
2019-09-16	74.50	74.50	74.50	74.50	1,000
2019-09-13	74.50	75.50	74.50	74.50	30,183
2019-09-12	74.50	74.50	74.50	74.50	0
2019-09-11	74.50	74.50	74.50	74.50	0
2019-09-10	74.50	74.50	74.50	74.50	0
2019-09-09	74.50	74.50	74.50	74.50	0
2019-09-06	74.50	74.50	74.50	74.50	0
2019-09-05	74.50	74.50	74.50	74.50	6,111
2019-09-04	74.50	74.50	74.50	74.50	0
2019-09-03	75.50	75.50	74.50	74.50	10,235
2019-09-02	75.50	75.50	75.50	75.50	1,271
2019-08-30	75.50	75.50	75.50	75.50	0
2019-08-29	75.50	75.50	75.50	75.50	0
2019-08-28	75.50	75.50	75.50	75.50	0
2019-08-27	76.00	76.00	75.50	75.50	4,992
2019-08-23	76.00	76.00	76.00	76.00	166
2019-08-22	76.00	76.00	76.00	76.00	0
2019-08-21	76.00	76.00	76.00	76.00	0
2019-08-20	76.00	76.00	76.00	76.00	0
2019-08-19	76.00	76.00	76.00	76.00	0
2019-08-16	76.00	76.00	76.00	76.00	0
2019-08-15	76.00	76.00	76.00	76.00	6,493
2019-08-14	76.00	76.00	76.00	76.00	2,057
2019-08-13	76.00	76.00	76.00	76.00	0
2019-08-12	76.00	76.00	76.00	76.00	0
2019-08-09	76.00	76.00	76.00	76.00	0
2019-08-08	76.00	76.00	76.00	76.00	0
2019-08-07	76.00	76.00	76.00	76.00	0
2019-08-06	76.00	76.00	76.00	76.00	0
2019-08-05	76.00	76.00	76.00	76.00	2,597
2019-08-02	76.00	76.00	76.00	76.00	0
2019-08-01	76.00	76.00	76.00	76.00	0
2019-07-31	76.00	76.00	76.00	76.00	0
2019-07-30	76.50	76.50	76.00	76.00	10,000
2019-07-29	76.50	76.50	76.50	76.50	0
2019-07-26	76.50	76.50	76.50	76.50	0
2019-07-25	76.50	77.50	76.50	76.50	19,400
2019-07-24	77.50	77.50	77.50	77.50	0
2019-07-23	77.50	77.50	77.50	77.50	0
2019-07-22	76.50	77.50	76.50	77.50	27,000
2019-07-19	77.00	77.00	76.50	76.50	51,382
2019-07-18	77.00	77.00	77.00	77.00	0
2019-07-17	77.00	77.00	77.00	77.00	0
2019-07-16	77.00	77.00	77.00	77.00	0
2019-07-15	77.00	77.00	77.00	77.00	0
2019-07-12	77.50	77.50	77.00	77.00	0
2019-07-11	77.50	77.50	77.50	77.50	7,524
2019-07-10	77.50	77.50	77.50	77.50	0
2019-07-09	76.50	77.50	76.50	77.50	1,271
2019-07-08	76.50	76.50	76.50	76.50	0
2019-07-05	76.50	76.50	76.50	76.50	0
2019-07-04	75.50	76.50	75.50	76.50	20,000
2019-07-03	75.50	75.50	75.50	75.50	0
2019-07-02	75.50	75.50	75.50	75.50	0
2019-07-01	75.50	75.50	75.50	75.50	0
2019-06-28	75.50	75.50	75.50	75.50	5,000
2019-06-27	74.50	76.50	74.50	75.50	5,000
2019-06-26	74.50	74.50	74.50	74.50	0
2019-06-25	71.50	74.50	71.50	74.50	0
2019-06-24	71.50	71.50	71.50	71.50	0
2019-06-21	71.50	71.50	71.50	71.50	4,992
2019-06-20	71.50	71.50	71.50	71.50	0
2019-06-19	71.50	71.50	71.50	71.50	0
2019-06-18	71.50	71.50	71.50	71.50	0
2019-06-17	71.50	71.50	71.50	71.50	0
2019-06-14	71.50	71.50	71.50	71.50	0
2019-06-13	71.50	71.50	71.50	71.50	0
2019-06-12	71.50	71.50	71.50	71.50	0
2019-06-11	71.50	71.50	71.50	71.50	0
2019-06-10	71.50	71.50	71.50	71.50	0
2019-06-07	71.50	71.50	71.50	71.50	0
2019-06-06	71.50	71.50	71.50	71.50	0
2019-06-05	71.50	71.50	71.50	71.50	1,484
2019-06-04	71.50	71.50	71.50	71.50	0
2019-06-03	71.50	71.50	71.50	71.50	0
2019-05-31	70.50	71.50	70.50	70.50	5,000
2019-05-30	70.50	70.50	70.50	70.50	5,000
2019-05-29	70.50	70.50	70.50	70.50	0
2019-05-28	70.50	70.50	70.50	70.50	19,970
2019-05-24	70.50	70.50	70.50	70.50	0
2019-05-23	70.50	70.50	70.50	70.50	0
2019-05-22	70.50	70.50	70.50	70.50	0
2019-05-21	70.50	70.50	70.50	70.50	0
2019-05-20	70.50	70.50	70.50	70.50	0
2019-05-17	70.50	70.50	70.50	70.50	0
2019-05-16	71.50	71.50	70.50	70.50	26,630
2019-05-15	71.50	71.50	71.50	71.50	0
2019-05-14	71.50	71.50	71.50	71.50	0
2019-05-13	71.50	71.50	71.50	71.50	0
2019-05-10	71.50	71.50	71.50	71.50	0
2019-05-09	71.50	71.50	71.50	71.50	18,180
2019-05-08	71.50	71.50	71.50	71.50	0
2019-05-07	71.50	71.50	71.50	71.50	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