VENC.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-02-02	84.50	84.50	84.50	84.50	0
2022-02-01	84.50	84.50	84.50	84.50	18,220
2022-01-31	84.50	84.50	84.50	84.50	0
2022-01-28	84.50	84.50	84.50	84.50	0
2022-01-27	84.50	84.50	84.50	84.50	0
2022-01-26	84.50	84.50	84.50	84.50	0
2022-01-25	84.50	84.50	84.50	84.50	0
2022-01-24	84.50	84.50	84.50	84.50	0
2022-01-21	84.50	84.50	84.50	84.50	0
2022-01-20	84.50	84.50	84.50	84.50	0
2022-01-19	84.50	84.50	84.50	84.50	0
2022-01-18	84.50	84.50	84.50	84.50	0
2022-01-17	84.50	84.50	84.50	84.50	0
2022-01-14	84.50	84.50	84.50	84.50	0
2022-01-13	84.50	84.50	84.50	84.50	0
2022-01-12	84.50	84.50	84.50	84.50	0
2022-01-11	84.50	84.50	84.50	84.50	0
2022-01-10	84.50	84.50	84.50	84.50	0
2022-01-07	83.50	84.50	83.50	84.50	5,000
2022-01-06	83.50	83.50	83.50	83.50	0
2022-01-05	145.50	145.50	145.50	145.50	0
2022-01-04	145.50	145.50	145.50	145.50	5,200
2022-01-03	145.50	145.50	145.50	145.50	0
2021-12-31	145.50	145.50	145.50	145.50	0
2021-12-30	145.50	145.50	145.50	145.50	0
2021-12-29	145.50	145.50	145.50	145.50	0
2021-12-28	145.50	145.50	145.50	145.50	0
2021-12-27	145.50	145.50	145.50	145.50	0
2021-12-24	145.50	145.50	145.50	145.50	0
2021-12-23	137.50	137.50	137.50	137.50	0
2021-12-22	137.50	137.50	137.50	137.50	0
2021-12-21	137.50	137.50	137.50	137.50	0
2021-12-20	137.50	137.50	137.50	137.50	0
2021-12-17	137.50	137.50	137.50	137.50	0
2021-12-16	137.50	137.50	137.50	137.50	0
2021-12-15	137.50	137.50	137.50	137.50	0
2021-12-14	137.50	137.50	137.50	137.50	0
2021-12-13	137.50	137.50	137.50	137.50	0
2021-12-10	137.50	137.50	137.50	137.50	0
2021-12-09	137.50	137.50	137.50	137.50	0
2021-12-08	137.50	137.50	137.50	137.50	0
2021-12-07	137.50	137.50	137.50	137.50	0
2021-12-06	137.50	137.50	137.50	137.50	0
2021-12-03	137.50	137.50	137.50	137.50	0
2021-12-02	137.50	137.50	137.50	137.50	0
2021-12-01	137.50	137.50	137.50	137.50	0
2021-11-30	137.50	137.50	137.50	137.50	0
2021-11-29	137.50	137.50	137.50	137.50	0
2021-11-26	137.50	137.50	137.50	137.50	0
2021-11-25	137.50	137.50	137.50	137.50	0
2021-11-24	137.50	137.50	137.50	137.50	0
2021-11-23	137.50	137.50	137.50	137.50	0
2021-11-22	137.50	137.50	137.50	137.50	0
2021-11-19	137.50	137.50	137.50	137.50	0
2021-11-18	137.50	137.50	137.50	137.50	0
2021-11-17	137.50	137.50	137.50	137.50	0
2021-11-16	137.50	137.50	137.50	137.50	0
2021-11-15	137.50	137.50	137.50	137.50	0
2021-11-12	137.50	137.50	137.50	137.50	0
2021-11-11	137.50	137.50	137.50	137.50	0
2021-11-10	137.50	137.50	137.50	137.50	0
2021-11-09	137.50	137.50	137.50	137.50	0
2021-11-08	137.50	137.50	137.50	137.50	0
2021-11-05	137.50	137.50	137.50	137.50	0
2021-11-04	137.50	137.50	135.00	137.50	0
2021-11-03	137.50	137.50	137.50	137.50	0
2021-11-02	137.50	137.50	137.50	137.50	0
2021-11-01	137.50	137.50	137.50	137.50	0
2021-10-29	137.50	137.50	137.50	137.50	0
2021-10-28	137.50	137.50	137.50	137.50	0
2021-10-27	137.50	137.50	137.50	137.50	0
2021-10-26	137.50	137.50	137.50	137.50	0
2021-10-25	137.50	137.50	137.50	137.50	0
2021-10-22	137.50	137.50	137.50	137.50	0
2021-10-21	137.50	137.50	137.50	137.50	0
2021-10-20	137.50	137.50	137.50	137.50	0
2021-10-19	137.50	137.50	137.50	137.50	0
2021-10-18	138.50	138.50	137.50	137.50	1,530
2021-10-15	138.50	138.50	138.50	138.50	0
2021-10-14	138.50	138.50	138.50	138.50	0
2021-10-13	138.50	138.50	138.50	138.50	0
2021-10-12	138.50	138.50	138.50	138.50	0
2021-10-11	138.50	138.50	138.50	138.50	0
2021-10-08	138.50	138.50	138.50	138.50	0
2021-10-07	138.50	138.50	138.50	138.50	0
2021-10-06	138.50	138.50	138.50	138.50	0
2021-10-05	138.50	138.50	138.50	138.50	0
2021-10-04	138.50	138.50	138.50	138.50	0
2021-10-01	138.50	138.50	138.50	138.50	0
2021-09-30	138.50	138.50	138.50	138.50	0
2021-09-29	138.50	138.50	138.50	138.50	0
2021-09-28	138.50	138.50	138.50	138.50	0
2021-09-27	138.50	138.50	138.50	138.50	0
2021-09-24	138.50	138.50	138.50	138.50	0
2021-09-23	138.50	138.50	138.50	138.50	0
2021-09-22	138.50	138.50	138.50	138.50	0
2021-09-21	138.50	138.50	138.50	138.50	0
2021-09-20	138.50	138.50	138.50	138.50	0
2021-09-17	138.50	138.50	138.50	138.50	0
2021-09-16	138.50	138.50	138.50	138.50	0
2021-09-15	138.50	138.50	138.50	138.50	0
2021-09-14	138.50	138.50	138.50	138.50	0
2021-09-13	138.50	138.50	138.50	138.50	0
2021-09-10	138.50	138.50	138.50	138.50	0
2021-09-09	138.50	138.50	138.50	138.50	0
2021-09-08	138.50	138.50	138.50	138.50	0
2021-09-07	138.50	138.50	138.50	138.50	0
2021-09-06	139.50	139.50	138.50	138.50	1,530
2021-09-03	139.50	139.50	139.50	139.50	0
2021-09-02	139.50	139.50	139.50	139.50	0
2021-09-01	139.50	139.50	139.50	139.50	0
2021-08-31	139.50	139.50	139.50	139.50	0
2021-08-30	139.50	139.50	139.50	139.50	0
2021-08-27	139.50	139.50	139.50	139.50	0
2021-08-26	139.50	139.50	139.50	139.50	0
2021-08-25	139.50	139.50	139.50	139.50	0
2021-08-24	139.50	139.50	139.50	139.50	0
2021-08-23	139.50	139.50	139.50	139.50	0
2021-08-20	139.50	139.50	139.50	139.50	0
2021-08-19	139.50	139.50	139.50	139.50	0
2021-08-18	139.50	139.50	139.50	139.50	0
2021-08-17	139.50	139.50	139.50	139.50	0
2021-08-16	139.50	139.50	139.50	139.50	0
2021-08-13	139.50	139.50	139.50	139.50	0
2021-08-12	139.50	139.50	139.50	139.50	0
2021-08-11	139.50	139.50	139.50	139.50	0
2021-08-10	139.50	139.50	139.50	139.50	0
2021-08-09	139.50	139.50	139.50	139.50	0
2021-08-06	139.50	139.50	139.50	139.50	3,600
2021-08-05	139.50	139.50	139.50	139.50	0
2021-08-04	139.50	139.50	139.50	139.50	0
2021-08-03	139.50	139.50	139.50	139.50	0
2021-08-02	139.50	139.50	139.50	139.50	0
2021-07-30	139.50	139.50	139.50	139.50	0
2021-07-29	139.50	139.50	139.50	139.50	0
2021-07-28	142.50	142.50	142.50	142.50	0
2021-07-27	142.50	142.50	142.50	142.50	0
2021-07-26	142.50	142.50	142.50	142.50	0
2021-07-23	142.50	142.50	142.50	142.50	0
2021-07-22	142.50	142.50	142.50	142.50	0
2021-07-21	142.50	142.50	142.50	142.50	0
2021-07-20	142.50	142.50	142.50	142.50	0
2021-07-19	142.50	142.50	142.50	142.50	0
2021-07-16	142.50	142.50	142.50	142.50	0
2021-07-15	142.50	142.50	142.50	142.50	0
2021-07-14	142.50	142.50	142.50	142.50	0
2021-07-13	142.50	142.50	142.50	142.50	0
2021-07-12	142.50	142.50	142.50	142.50	0
2021-07-09	142.50	142.50	142.50	142.50	0
2021-07-08	142.50	142.50	142.50	142.50	0
2021-07-07	142.50	142.50	142.50	142.50	0
2021-07-06	142.50	142.50	142.50	142.50	0
2021-07-05	142.50	142.50	142.50	142.50	0
2021-07-02	142.50	142.50	142.50	142.50	0
2021-07-01	142.50	142.50	142.50	142.50	0
2021-06-30	142.50	142.50	142.50	142.50	0
2021-06-29	142.50	142.50	142.50	142.50	0
2021-06-28	142.50	142.50	142.50	142.50	0
2021-06-25	142.50	142.50	142.50	142.50	0
2021-06-24	142.50	142.50	142.50	142.50	0
2021-06-23	142.50	142.50	142.50	142.50	0
2021-06-22	142.50	142.50	142.50	142.50	0
2021-06-21	142.50	142.50	142.50	142.50	0
2021-06-18	142.50	142.50	142.50	142.50	0
2021-06-17	142.50	142.50	142.50	142.50	0
2021-06-16	142.50	142.50	142.50	142.50	0
2021-06-15	142.50	142.50	142.50	142.50	0
2021-06-14	142.50	142.50	142.50	142.50	0
2021-06-11	142.50	142.50	142.50	142.50	0
2021-06-10	142.50	142.50	142.50	142.50	0
2021-06-09	142.50	142.50	142.50	142.50	0
2021-06-08	142.50	142.50	142.50	142.50	0
2021-06-07	142.50	142.50	142.50	142.50	0
2021-06-04	142.50	142.50	142.50	142.50	0
2021-06-03	142.50	142.50	140.00	142.50	0
2021-06-02	142.50	142.50	142.50	142.50	0
2021-06-01	142.50	142.50	142.50	142.50	0
2021-05-28	142.50	142.50	142.50	142.50	0
2021-05-27	142.50	142.50	142.50	142.50	0
2021-05-26	142.50	142.50	142.50	142.50	0
2021-05-25	142.50	142.50	142.50	142.50	0
2021-05-24	142.50	142.50	142.50	142.50	0
2021-05-21	142.50	142.50	142.50	142.50	0
2021-05-20	142.50	142.50	142.50	142.50	0
2021-05-19	138.00	138.00	138.00	138.00	0
2021-05-18	138.00	138.00	138.00	138.00	0
2021-05-17	138.00	138.00	138.00	138.00	0
2021-05-14	138.00	138.00	138.00	138.00	0
2021-05-13	138.00	138.00	138.00	138.00	0
2021-05-12	138.00	138.00	138.00	138.00	0
2021-05-11	138.00	138.00	138.00	138.00	0
2021-05-10	138.00	138.00	138.00	138.00	0
2021-05-07	138.00	138.00	138.00	138.00	17,020
2021-05-06	138.00	138.00	138.00	138.00	0
2021-05-05	138.00	138.00	138.00	138.00	0
2021-05-04	138.00	138.00	138.00	138.00	0
2021-04-30	138.00	138.00	138.00	138.00	0
2021-04-29	138.00	138.00	138.00	138.00	0
2021-04-28	138.00	138.00	138.00	138.00	0
2021-04-27	139.00	139.00	138.00	138.00	10,250
2021-04-26	139.00	139.00	139.00	139.00	0
2021-04-23	139.00	139.00	139.00	139.00	0
2021-04-22	139.00	139.00	139.00	139.00	0
2021-04-21	139.00	139.00	139.00	139.00	0
2021-04-20	139.00	139.00	139.00	139.00	0
2021-04-19	139.00	139.00	139.00	139.00	0
2021-04-16	139.00	139.00	139.00	139.00	0
2021-04-15	139.00	139.00	139.00	139.00	0
2021-04-14	139.00	139.00	139.00	139.00	0
2021-04-13	136.00	136.00	136.00	136.00	0
2021-04-12	136.00	136.00	136.00	136.00	0
2021-04-09	136.00	136.00	136.00	136.00	0
2021-04-08	136.00	136.00	136.00	136.00	0
2021-04-07	136.00	136.00	136.00	136.00	0
2021-04-06	136.00	136.00	136.00	136.00	0
2021-04-01	136.00	136.00	136.00	136.00	0
2021-03-31	136.00	136.00	136.00	136.00	0
2021-03-30	136.00	136.00	136.00	136.00	0
2021-03-29	136.00	136.00	136.00	136.00	0
2021-03-26	136.00	136.00	136.00	136.00	0
2021-03-25	136.00	136.00	136.00	136.00	36,000
2021-03-24	136.00	136.00	136.00	136.00	0
2021-03-23	136.00	136.00	136.00	136.00	0
2021-03-22	136.00	136.00	136.00	136.00	0
2021-03-19	136.00	136.00	136.00	136.00	0
2021-03-18	136.00	136.00	136.00	136.00	0
2021-03-17	136.00	136.00	136.00	136.00	0
2021-03-16	136.00	136.00	136.00	136.00	0
2021-03-15	136.00	136.00	136.00	136.00	0
2021-03-12	136.00	136.00	136.00	136.00	500
2021-03-11	136.00	136.00	136.00	136.00	0
2021-03-10	136.00	136.00	136.00	136.00	0
2021-03-09	136.00	136.00	135.00	136.00	23,823
2021-03-08	136.00	136.00	136.00	136.00	0
2021-03-05	136.00	136.00	136.00	136.00	0
2021-03-04	136.00	136.00	136.00	136.00	0
2021-03-03	136.00	136.00	136.00	136.00	0
2021-03-02	135.00	136.00	135.00	136.00	10,000
2021-03-01	118.00	135.00	118.00	135.00	25,000
2021-02-26	118.00	118.00	118.00	118.00	0
2021-02-25	118.00	118.00	118.00	118.00	0
2021-02-24	118.00	118.00	118.00	118.00	0
2021-02-23	118.00	118.00	118.00	118.00	0
2021-02-22	118.00	118.00	118.00	118.00	0
2021-02-19	118.00	118.00	118.00	118.00	0
2021-02-18	118.00	118.00	118.00	118.00	0
2021-02-17	118.00	118.00	118.00	118.00	0
2021-02-16	118.00	118.00	118.00	118.00	0
2021-02-15	118.00	118.00	118.00	118.00	0
2021-02-12	118.00	118.00	118.00	118.00	0
2021-02-11	118.00	118.00	118.00	118.00	0
2021-02-10	118.00	118.00	118.00	118.00	0
2021-02-09	118.00	118.00	118.00	118.00	0
2021-02-08	118.00	118.00	118.00	118.00	0
2021-02-05	118.00	118.00	118.00	118.00	0
2021-02-04	118.00	118.00	118.00	118.00	0
2021-02-03	118.00	118.00	118.00	118.00	0
2021-02-02	118.00	118.00	118.00	118.00	2,550
2021-02-01	118.00	118.00	118.00	118.00	0
2021-01-29	118.00	118.00	118.00	118.00	0
2021-01-28	118.00	118.00	118.00	118.00	0
2021-01-27	118.00	118.00	118.00	118.00	0
2021-01-26	118.00	118.00	118.00	118.00	0
2021-01-25	118.00	118.00	118.00	118.00	0
2021-01-22	118.00	118.00	118.00	118.00	0
2021-01-21	118.00	118.00	118.00	118.00	133
2021-01-20	118.00	118.00	118.00	118.00	0
2021-01-19	118.00	118.00	118.00	118.00	0
2021-01-18	118.00	118.00	118.00	118.00	0
2021-01-15	118.00	118.00	118.00	118.00	0
2021-01-14	118.00	118.00	118.00	118.00	0
2021-01-13	118.00	118.00	118.00	118.00	0
2021-01-12	118.00	118.00	118.00	118.00	0
2021-01-11	118.00	118.00	118.00	118.00	0
2021-01-08	118.00	118.00	118.00	118.00	0
2021-01-07	118.00	118.00	118.00	118.00	0
2021-01-06	118.00	118.00	118.00	118.00	0
2021-01-05	118.00	118.00	118.00	118.00	0
2021-01-04	118.00	118.00	118.00	118.00	0
2020-12-31	118.00	118.00	118.00	118.00	0
2020-12-30	118.00	118.00	118.00	118.00	3,030
2020-12-29	118.00	118.00	118.00	118.00	0
2020-12-24	118.00	118.00	118.00	118.00	0
2020-12-23	118.00	118.00	118.00	118.00	0
2020-12-22	118.00	118.00	118.00	118.00	0
2020-12-21	118.00	118.00	118.00	118.00	0
2020-12-18	118.00	118.00	118.00	118.00	0
2020-12-17	122.00	122.00	118.00	118.00	0
2020-12-16	122.00	122.00	122.00	122.00	0
2020-12-15	122.00	122.00	122.00	122.00	0
2020-12-14	122.00	122.00	122.00	122.00	0
2020-12-11	122.00	122.00	122.00	122.00	0
2020-12-10	122.00	122.00	122.00	122.00	0
2020-12-09	122.00	122.00	122.00	122.00	0
2020-12-08	122.00	122.00	122.00	122.00	0
2020-12-07	122.00	122.00	122.00	122.00	0
2020-12-04	122.00	122.00	122.00	122.00	0
2020-12-03	122.00	122.00	122.00	122.00	0
2020-12-02	122.00	122.00	122.00	122.00	0
2020-12-01	122.00	122.00	122.00	122.00	0
2020-11-30	122.00	122.00	122.00	122.00	0
2020-11-27	122.00	122.00	122.00	122.00	0
2020-11-26	122.00	122.00	122.00	122.00	0
2020-11-25	122.00	122.00	122.00	122.00	0
2020-11-24	122.00	122.00	122.00	122.00	0
2020-11-23	122.00	122.00	122.00	122.00	0
2020-11-20	122.00	122.00	122.00	122.00	0
2020-11-19	122.00	122.00	122.00	122.00	0
2020-11-18	122.00	122.00	122.00	122.00	0
2020-11-17	122.00	122.00	122.00	122.00	0
2020-11-16	122.00	122.00	122.00	122.00	0
2020-11-13	122.00	122.00	122.00	122.00	0
2020-11-12	122.00	122.00	122.00	122.00	0
2020-11-11	122.00	122.00	122.00	122.00	0
2020-11-10	122.00	122.00	122.00	122.00	25,000
2020-11-09	122.00	122.00	122.00	122.00	0
2020-11-06	122.00	122.00	122.00	122.00	0
2020-11-05	122.00	122.00	122.00	122.00	0
2020-11-04	122.00	122.00	122.00	122.00	0
2020-11-03	122.00	122.00	122.00	122.00	0
2020-11-02	122.00	122.00	122.00	122.00	0
2020-10-30	122.00	122.00	122.00	122.00	0
2020-10-29	122.00	122.00	122.00	122.00	0
2020-10-28	122.00	122.00	122.00	122.00	0
2020-10-27	122.00	122.00	122.00	122.00	0
2020-10-26	122.00	122.00	122.00	122.00	0
2020-10-23	122.00	122.00	122.00	122.00	0
2020-10-22	122.00	122.00	122.00	122.00	0
2020-10-21	122.00	122.00	122.00	122.00	0
2020-10-20	122.00	122.00	122.00	122.00	0
2020-10-16	122.00	122.00	122.00	122.00	0
2020-10-15	122.00	122.00	122.00	122.00	0
2020-10-14	122.00	122.00	122.00	122.00	125
2020-10-13	122.00	122.00	122.00	122.00	0
2020-10-12	122.00	122.00	122.00	122.00	12,500
2020-10-09	122.00	122.00	122.00	122.00	0
2020-10-08	122.00	122.00	122.00	122.00	0
2020-10-07	122.00	122.00	122.00	122.00	0
2020-10-06	122.00	122.00	122.00	122.00	0
2020-10-05	122.00	122.00	122.00	122.00	0
2020-10-02	122.00	122.00	122.00	122.00	0
2020-10-01	122.00	122.00	122.00	122.00	0
2020-09-30	122.00	122.00	122.00	122.00	0
2020-09-29	122.00	122.00	122.00	122.00	0
2020-09-28	122.00	122.00	122.00	122.00	0
2020-09-25	122.00	122.00	122.00	122.00	0
2020-09-24	122.00	122.00	122.00	122.00	0
2020-09-23	122.00	122.00	122.00	122.00	0
2020-09-22	123.00	123.00	122.00	122.00	10,400
2020-09-21	123.00	123.00	123.00	123.00	0
2020-09-18	123.00	123.00	123.00	123.00	0
2020-09-17	123.00	123.00	122.00	123.00	10,000
2020-09-16	123.00	123.00	123.00	123.00	0
2020-09-15	123.00	123.00	123.00	123.00	0
2020-09-14	123.00	123.00	123.00	123.00	0
2020-09-11	123.00	123.00	123.00	123.00	0
2020-09-10	123.00	123.00	123.00	123.00	0
2020-09-09	123.00	123.00	123.00	123.00	0
2020-09-08	123.00	123.00	123.00	123.00	0
2020-09-07	123.00	123.00	123.00	123.00	0
2020-09-04	123.00	123.00	123.00	123.00	0
2020-09-03	123.00	123.00	123.00	123.00	0
2020-09-02	123.00	123.00	123.00	123.00	0
2020-09-01	123.00	123.00	123.00	123.00	0
2020-08-28	123.00	123.00	123.00	123.00	0
2020-08-27	123.00	123.00	123.00	123.00	0
2020-08-26	123.00	123.00	123.00	123.00	0
2020-08-25	123.00	123.00	123.00	123.00	0
2020-08-24	123.00	123.00	123.00	123.00	0
2020-08-21	123.00	123.00	123.00	123.00	0
2020-08-20	123.00	123.00	123.00	123.00	0
2020-08-19	123.00	123.00	123.00	123.00	0
2020-08-18	123.00	123.00	123.00	123.00	500
2020-08-17	123.00	123.00	123.00	123.00	0
2020-08-14	123.00	123.00	123.00	123.00	0
2020-08-13	123.00	123.00	123.00	123.00	0
2020-08-12	123.00	123.00	123.00	123.00	0
2020-08-11	123.00	123.00	123.00	123.00	0
2020-08-10	123.00	123.00	123.00	123.00	0
2020-08-07	123.00	123.00	123.00	123.00	0
2020-08-06	123.00	123.00	123.00	123.00	0
2020-08-05	123.00	123.00	123.00	123.00	0
2020-08-04	123.00	123.00	123.00	123.00	0
2020-08-03	122.00	123.00	122.00	123.00	10,000
2020-07-31	122.00	122.00	122.00	122.00	0
2020-07-30	122.00	122.00	122.00	126.00	0
2020-07-29	126.00	126.00	126.00	126.00	0
2020-07-28	126.00	126.00	126.00	126.00	0
2020-07-27	126.00	126.00	126.00	126.00	0
2020-07-24	126.00	126.00	126.00	126.00	0
2020-07-23	126.00	126.00	126.00	126.00	0
2020-07-22	126.00	126.00	126.00	126.00	0
2020-07-21	126.00	126.00	126.00	126.00	0
2020-07-20	126.00	126.00	126.00	126.00	0
2020-07-17	126.00	126.00	126.00	126.00	0
2020-07-16	126.00	126.00	126.00	126.00	0
2020-07-15	126.00	126.00	126.00	126.00	0
2020-07-14	126.00	126.00	126.00	126.00	0
2020-07-13	126.00	126.00	126.00	126.00	0
2020-07-10	126.00	126.00	126.00	126.00	0
2020-07-09	126.00	126.00	126.00	126.00	0
2020-07-08	126.00	126.00	126.00	126.00	0
2020-07-07	126.00	126.00	126.00	126.00	0
2020-07-06	126.00	126.00	126.00	126.00	3,908
2020-07-03	126.00	126.00	126.00	126.00	0
2020-07-02	126.00	126.00	126.00	126.00	0
2020-07-01	126.00	126.00	126.00	126.00	0
2020-06-30	126.00	126.00	126.00	126.00	0
2020-06-29	126.00	126.00	126.00	126.00	0
2020-06-26	126.00	126.00	126.00	126.00	0
2020-06-25	126.00	126.00	126.00	126.00	0
2020-06-24	126.00	126.00	126.00	126.00	0
2020-06-23	126.00	126.00	126.00	126.00	0
2020-06-22	126.00	126.00	126.00	126.00	0
2020-06-19	126.00	126.00	126.00	126.00	0
2020-06-18	126.00	126.00	126.00	126.00	0
2020-06-17	126.00	126.00	126.00	126.00	0
2020-06-16	126.00	126.00	126.00	126.00	0
2020-06-15	126.00	126.00	126.00	126.00	0
2020-06-12	126.00	126.00	126.00	126.00	0
2020-06-11	126.00	126.00	126.00	126.00	0
2020-06-10	126.00	126.00	126.00	126.00	0
2020-06-09	126.00	126.00	126.00	126.00	0
2020-06-08	124.00	126.00	124.00	126.00	7,950
2020-06-05	124.00	124.00	124.00	124.00	0
2020-06-04	124.00	124.00	124.00	124.00	0
2020-06-03	124.00	124.00	124.00	124.00	0
2020-06-02	124.00	124.00	124.00	124.00	0
2020-06-01	124.00	124.00	124.00	124.00	0
2020-05-29	124.00	124.00	124.00	124.00	0
2020-05-28	124.00	124.00	124.00	124.00	0
2020-05-27	124.00	124.00	124.00	124.00	0
2020-05-26	124.00	124.00	124.00	124.00	0
2020-05-22	124.00	124.00	124.00	124.00	0
2020-05-21	124.00	124.00	124.00	124.00	0
2020-05-20	124.00	124.00	124.00	124.00	0
2020-05-19	124.00	124.00	124.00	124.00	0
2020-05-18	124.00	124.00	124.00	124.00	0
2020-05-15	124.00	124.00	124.00	124.00	0
2020-05-14	124.00	124.00	124.00	124.00	0
2020-05-13	124.00	124.00	124.00	124.00	0
2020-05-12	124.00	124.00	124.00	124.00	0
2020-05-11	124.00	124.00	124.00	124.00	0
2020-05-07	124.00	124.00	124.00	124.00	0
2020-05-06	124.00	124.00	124.00	124.00	0
2020-05-05	124.00	124.00	124.00	124.00	0
2020-05-04	124.00	124.00	124.00	124.00	0
2020-05-01	124.00	124.00	124.00	124.00	0
2020-04-30	124.00	124.00	124.00	124.00	0
2020-04-29	124.00	124.00	124.00	124.00	0
2020-04-28	124.00	124.00	124.00	124.00	0
2020-04-27	124.00	124.00	124.00	124.00	0
2020-04-24	124.00	124.00	124.00	124.00	0
2020-04-23	124.00	124.00	124.00	124.00	0
2020-04-22	124.00	124.00	124.00	124.00	0
2020-04-21	124.00	124.00	124.00	124.00	0
2020-04-20	124.00	124.00	124.00	124.00	0
2020-04-17	124.00	124.00	124.00	124.00	0
2020-04-16	124.00	124.00	124.00	124.00	0
2020-04-15	124.00	124.00	124.00	124.00	0
2020-04-14	124.00	124.00	124.00	124.00	0
2020-04-09	124.00	124.00	124.00	124.00	0
2020-04-08	124.00	124.00	124.00	124.00	0
2020-04-07	124.00	124.00	124.00	124.00	0
2020-04-06	124.00	124.00	124.00	124.00	0
2020-04-03	124.00	124.00	124.00	124.00	0
2020-04-03	124.00	124.00	124.00	124.00	0
2020-04-02	124.00	124.00	124.00	124.00	0
2020-04-02	124.00	124.00	124.00	124.00	0
2020-04-01	124.00	124.00	124.00	124.00	0
2020-03-31	124.00	124.00	124.00	124.00	0
2020-03-30	124.00	124.00	124.00	124.00	0
2020-03-27	124.00	124.00	124.00	124.00	0
2020-03-26	124.00	124.00	124.00	124.00	0
2020-03-25	124.00	124.00	124.00	124.00	0
2020-03-24	124.00	124.00	124.00	124.00	100
2020-03-23	124.00	124.00	124.00	124.00	0
2020-03-20	124.00	124.00	124.00	124.00	0
2020-03-19	124.00	124.00	124.00	124.00	0
2020-03-18	125.00	125.00	125.00	125.00	0
2020-03-17	126.00	126.00	126.00	126.00	0
2020-03-16	127.00	127.00	127.00	127.00	0
2020-03-13	127.00	127.00	127.00	127.00	0
2020-03-12	127.00	127.00	127.00	127.00	0
2020-03-11	127.00	127.00	127.00	127.00	0
2020-03-10	127.00	127.00	127.00	127.00	0
2020-03-09	127.00	127.00	125.00	127.00	0
2020-03-06	127.00	127.00	127.00	127.00	0
2020-03-05	127.00	127.00	127.00	127.00	7,650
2020-03-04	127.00	127.00	127.00	127.00	0
2020-03-03	127.00	127.00	127.00	127.00	0
2020-03-02	127.00	127.00	127.00	127.00	0
2020-02-28	127.00	127.00	127.00	127.00	0
2020-02-27	127.00	127.00	127.00	127.00	0
2020-02-26	127.00	127.00	127.00	127.00	0
2020-02-25	127.00	127.00	127.00	127.00	0
2020-02-24	127.00	127.00	127.00	127.00	0
2020-02-21	127.00	127.00	127.00	127.00	0
2020-02-20	127.00	127.00	127.00	127.00	0
2020-02-19	127.00	127.00	127.00	127.00	0
2020-02-18	127.00	127.00	127.00	127.00	0
2020-02-17	127.00	127.00	127.00	127.00	0
2020-02-14	127.00	127.00	127.00	127.00	0
2020-02-13	127.00	127.00	127.00	127.00	0
2020-02-12	127.00	127.00	127.00	127.00	5,100
2020-02-11	127.00	127.00	127.00	127.00	0
2020-02-10	127.00	127.00	127.00	127.00	0
2020-02-07	127.00	127.00	127.00	127.00	0
2020-02-06	127.00	127.00	127.00	127.00	2,825
2020-02-05	127.00	127.00	127.00	127.00	0
2020-02-04	127.00	127.00	127.00	127.00	0
2020-02-03	127.00	127.00	127.00	127.00	0
2020-01-31	127.00	127.00	127.00	127.00	0
2020-01-30	127.00	127.00	127.00	127.00	0
2020-01-29	127.00	127.00	127.00	127.00	0
2020-01-28	127.00	127.00	127.00	127.00	0
2020-01-27	127.00	127.00	127.00	127.00	0
2020-01-24	127.00	127.00	127.00	127.00	4,637
2020-01-23	127.00	127.00	127.00	127.00	0
2020-01-22	127.00	127.00	127.00	127.00	6,000
2020-01-21	127.00	127.00	127.00	127.00	0
2020-01-20	127.00	127.00	127.00	127.00	0
2020-01-17	127.00	127.00	127.00	127.00	0
2020-01-16	127.00	127.00	127.00	127.00	0
2020-01-15	127.00	127.00	127.00	127.00	0
2020-01-14	128.00	128.00	127.00	127.00	10,000
2020-01-13	128.00	128.00	128.00	128.00	0
2020-01-10	128.00	128.00	128.00	128.00	0
2020-01-09	128.00	128.00	128.00	128.00	0
2020-01-08	128.00	128.00	128.00	128.00	0
2020-01-07	128.00	128.00	128.00	128.00	0
2020-01-06	127.00	128.00	127.00	128.00	3,000
2020-01-03	127.00	127.00	127.00	127.00	0
2020-01-02	127.00	127.00	127.00	127.00	0
2019-12-31	127.00	127.00	127.00	127.00	0
2019-12-30	127.00	127.00	127.00	127.00	0
2019-12-27	127.00	127.00	127.00	127.00	0
2019-12-24	127.00	127.00	127.00	127.00	0
2019-12-23	127.00	127.00	127.00	127.00	0
2019-12-20	127.00	127.00	127.00	127.00	0
2019-12-19	127.00	127.00	127.00	127.00	0
2019-12-18	127.00	127.00	127.00	127.00	0
2019-12-17	127.00	127.00	127.00	127.00	0
2019-12-16	127.00	127.00	127.00	127.00	0
2019-12-13	127.00	127.00	127.00	127.00	0
2019-12-12	127.00	127.00	127.00	127.00	0
2019-12-11	127.00	127.00	127.00	127.00	0
2019-12-10	127.00	127.00	127.00	127.00	0
2019-12-09	127.00	127.00	127.00	127.00	0
2019-12-06	127.00	127.00	127.00	127.00	0
2019-12-05	127.00	127.00	127.00	127.00	0
2019-12-04	127.00	127.00	127.00	127.00	0
2019-12-03	127.00	127.00	127.00	127.00	0
2019-12-02	127.00	127.00	127.00	127.00	0
2019-11-29	127.00	127.00	127.00	127.00	0
2019-11-28	127.00	127.00	127.00	127.00	0
2019-11-27	127.00	127.00	127.00	127.00	0
2019-11-26	127.00	127.00	127.00	127.00	0
2019-11-25	127.00	127.00	127.00	127.00	0
2019-11-22	127.00	127.00	127.00	127.00	0
2019-11-21	127.00	127.00	127.00	127.00	0
2019-11-20	126.00	127.00	126.00	127.00	0
2019-11-19	126.00	126.00	126.00	126.00	0
2019-11-18	126.00	126.00	126.00	126.00	0
2019-11-15	127.00	127.00	126.00	126.00	15,150
2019-11-14	127.00	127.00	127.00	127.00	0
2019-11-13	127.00	127.00	127.00	127.00	0
2019-11-12	127.00	127.00	127.00	127.00	0
2019-11-11	127.00	127.00	127.00	127.00	0
2019-11-08	127.00	127.00	127.00	127.00	0
2019-11-07	127.00	127.00	127.00	127.00	0
2019-11-06	127.00	127.00	127.00	127.00	0
2019-11-05	127.00	127.00	127.00	127.00	0
2019-11-04	127.00	127.00	127.00	127.00	0
2019-11-01	127.00	127.00	127.00	127.00	5,150
2019-10-31	127.00	127.00	127.00	127.00	0
2019-10-30	127.00	127.00	127.00	127.00	0
2019-10-29	127.00	127.00	127.00	127.00	0
2019-10-28	127.00	127.00	127.00	127.00	0
2019-10-25	127.00	127.00	127.00	127.00	2,030
2019-10-24	127.00	127.00	127.00	127.00	0
2019-10-23	127.00	127.00	127.00	127.00	0
2019-10-22	127.00	127.00	127.00	127.00	0
2019-10-21	127.00	127.00	127.00	127.00	0
2019-10-18	127.00	127.00	127.00	127.00	0
2019-10-17	127.00	127.00	127.00	127.00	0
2019-10-16	127.00	127.00	127.00	127.00	0
2019-10-15	127.00	127.00	127.00	127.00	0
2019-10-14	127.00	127.00	127.00	127.00	13,000
2019-10-11	127.00	127.00	127.00	127.00	0
2019-10-10	127.00	127.00	127.00	127.00	0
2019-10-09	127.00	127.00	127.00	127.00	5,000
2019-10-08	127.00	127.00	127.00	127.00	0
2019-10-07	127.00	127.00	127.00	127.00	15,000
2019-10-04	128.00	128.00	127.00	127.00	10,300
2019-10-03	128.00	128.00	128.00	128.00	0
2019-10-02	128.00	128.00	128.00	128.00	0
2019-10-01	128.00	128.00	128.00	128.00	0
2019-09-30	128.00	128.00	128.00	128.00	0
2019-09-27	128.00	128.00	128.00	128.00	0
2019-09-26	128.00	128.00	128.00	128.00	0
2019-09-25	128.00	128.00	128.00	128.00	0
2019-09-24	128.00	128.00	128.00	128.00	0
2019-09-23	128.00	128.00	128.00	128.00	0
2019-09-20	128.00	128.00	128.00	128.00	0
2019-09-19	128.00	128.00	128.00	128.00	0
2019-09-18	128.00	128.00	128.00	128.00	0
2019-09-17	128.00	128.00	128.00	128.00	0
2019-09-16	128.00	128.00	128.00	128.00	5,000
2019-09-13	128.00	128.00	128.00	128.00	0
2019-09-12	128.00	128.00	128.00	128.00	4,560
2019-09-11	128.00	128.00	128.00	128.00	0
2019-09-10	128.00	128.00	128.00	128.00	0
2019-09-09	128.00	128.00	128.00	128.00	0
2019-09-06	128.00	128.00	128.00	128.00	0
2019-09-05	128.00	128.00	128.00	128.00	0
2019-09-04	128.00	128.00	128.00	128.00	0
2019-09-03	128.00	128.00	128.00	128.00	0
2019-09-02	128.00	128.00	128.00	128.00	0
2019-08-30	128.00	128.00	128.00	128.00	0
2019-08-29	128.00	128.00	128.00	128.00	0
2019-08-28	128.00	128.00	128.00	128.00	0
2019-08-27	128.00	128.00	128.00	128.00	0
2019-08-23	128.00	128.00	128.00	128.00	0
2019-08-22	128.00	128.00	128.00	128.00	0
2019-08-21	128.00	128.00	128.00	128.00	0
2019-08-20	128.00	128.00	128.00	128.00	2,500
2019-08-19	128.00	128.00	128.00	128.00	0
2019-08-16	128.00	128.00	128.00	128.00	2,500
2019-08-15	128.00	128.00	128.00	128.00	0
2019-08-14	128.00	128.00	128.00	128.00	0
2019-08-13	128.00	128.00	128.00	128.00	0
2019-08-12	128.00	128.00	128.00	128.00	0
2019-08-09	128.00	128.00	128.00	128.00	0
2019-08-08	128.00	128.00	128.00	128.00	0
2019-08-07	128.00	128.00	128.00	128.00	0
2019-08-06	128.00	128.00	128.00	128.00	0
2019-08-05	128.00	128.00	128.00	128.00	0
2019-08-02	129.00	129.00	128.00	128.00	0
2019-08-01	129.00	129.00	129.00	129.00	0
2019-07-31	129.00	129.00	129.00	129.00	0
2019-07-30	129.00	129.00	129.00	129.00	0
2019-07-29	129.00	129.00	129.00	129.00	0
2019-07-26	129.00	129.00	129.00	129.00	0
2019-07-25	127.00	130.00	127.00	129.00	2,500
2019-07-24	129.00	129.00	129.00	129.00	0
2019-07-23	129.00	129.00	129.00	129.00	3,570
2019-07-22	129.00	129.00	129.00	129.00	0
2019-07-19	129.00	129.00	129.00	129.00	0
2019-07-18	129.00	129.00	129.00	129.00	0
2019-07-17	129.00	129.00	129.00	129.00	0
2019-07-16	129.00	129.00	129.00	129.00	0
2019-07-15	129.00	129.00	129.00	129.00	0
2019-07-12	129.00	129.00	129.00	129.00	0
2019-07-11	129.00	129.00	129.00	129.00	0
2019-07-10	129.00	129.00	129.00	129.00	0
2019-07-09	129.00	129.00	129.00	129.00	0
2019-07-08	129.00	129.00	129.00	129.00	0
2019-07-05	129.00	129.00	129.00	129.00	0
2019-07-04	127.00	129.00	127.00	129.00	5,000
2019-07-03	127.00	127.00	127.00	127.00	0
2019-07-02	127.00	127.00	127.00	127.00	0
2019-07-01	127.00	127.00	127.00	127.00	0
2019-06-28	127.00	127.00	127.00	127.00	0
2019-06-27	122.00	127.00	122.00	127.00	4,000
2019-06-26	122.00	122.00	122.00	122.00	0
2019-06-25	120.00	122.00	120.00	122.00	0
2019-06-24	120.00	120.00	120.00	120.00	0
2019-06-21	120.00	120.00	120.00	120.00	2,500
2019-06-20	120.00	120.00	120.00	120.00	0
2019-06-19	120.00	120.00	120.00	120.00	0
2019-06-18	120.00	120.00	120.00	120.00	0
2019-06-17	120.00	120.00	120.00	120.00	0
2019-06-14	120.00	120.00	120.00	120.00	0
2019-06-13	120.00	120.00	120.00	120.00	0
2019-06-12	120.00	120.00	120.00	120.00	1,560
2019-06-11	120.00	120.00	120.00	120.00	0
2019-06-10	120.00	120.00	120.00	120.00	0
2019-06-07	120.00	120.00	120.00	120.00	0
2019-06-06	120.00	120.00	120.00	120.00	0
2019-06-05	120.00	120.00	120.00	120.00	0
2019-06-04	120.00	120.00	120.00	120.00	0
2019-06-03	120.00	120.00	120.00	120.00	0
2019-05-31	120.00	120.00	120.00	120.00	0
2019-05-30	120.00	120.00	120.00	120.00	0
2019-05-29	120.00	120.00	120.00	120.00	0
2019-05-28	120.00	120.00	120.00	120.00	0
2019-05-24	120.00	120.00	120.00	120.00	0
2019-05-23	120.00	120.00	120.00	120.00	0
2019-05-22	120.00	120.00	120.00	120.00	0
2019-05-21	120.00	120.00	120.00	120.00	0
2019-05-20	120.00	120.00	120.00	120.00	0
2019-05-17	120.00	120.00	120.00	120.00	0
2019-05-16	120.00	120.00	120.00	120.00	0
2019-05-15	120.00	120.00	120.00	120.00	0
2019-05-14	120.00	120.00	120.00	120.00	0
2019-05-13	120.00	120.00	120.00	120.00	0
2019-05-10	120.00	120.00	120.00	120.00	0
2019-05-09	120.00	120.00	120.00	120.00	0
2019-05-08	120.00	120.00	120.00	120.00	255
2019-05-07	120.00	120.00	120.00	120.00	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