VGAS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-04-13	23.50	23.50	23.50	23.50	0
2021-04-12	23.50	23.50	23.50	23.50	0
2021-04-09	23.50	23.50	23.50	23.50	0
2021-04-08	23.50	23.50	23.50	23.50	362
2021-04-07	23.50	23.50	23.50	23.50	60,000
2021-04-06	23.50	23.50	23.50	23.50	0
2021-04-05	23.50	23.50	23.50	23.50	0
2021-04-02	23.50	23.50	23.50	23.50	0
2021-04-01	23.50	23.50	23.50	23.50	361
2021-03-31	23.50	23.50	23.50	23.50	0
2021-03-30	23.50	23.50	23.50	23.50	30,000
2021-03-29	23.50	23.50	23.50	23.50	0
2021-03-26	23.50	23.50	23.50	23.50	9,000
2021-03-25	23.50	23.50	23.50	23.50	0
2021-03-24	23.50	23.50	23.50	23.50	0
2021-03-23	23.50	23.50	23.50	23.50	0
2021-03-22	23.50	23.50	23.50	23.50	0
2021-03-19	23.50	23.50	23.50	23.50	0
2021-03-18	23.50	23.50	23.50	23.50	0
2021-03-17	23.50	23.50	23.50	23.50	0
2021-03-16	23.50	23.50	23.50	23.50	0
2021-03-15	23.50	23.50	23.50	23.50	0
2021-03-12	23.50	23.50	23.50	23.50	412
2021-03-11	23.50	23.50	23.50	23.50	3,667
2021-03-10	23.50	23.50	23.50	23.50	1,666
2021-03-09	23.50	23.50	23.50	23.50	0
2021-03-08	23.50	23.50	23.50	23.50	26,808
2021-03-05	23.50	23.50	23.50	23.50	9,615
2021-03-04	23.50	23.50	23.50	23.50	0
2021-03-03	23.50	23.50	23.50	23.50	587
2021-03-02	23.50	23.50	23.50	23.50	0
2021-03-01	23.50	23.50	22.00	23.50	134
2021-02-26	23.50	23.50	23.50	23.50	0
2021-02-25	23.50	23.50	23.50	23.50	0
2021-02-24	23.50	23.50	23.50	23.50	4,084
2021-02-23	24.60	24.60	24.60	23.50	227
2021-02-22	23.50	23.50	23.50	23.50	0
2021-02-19	24.00	24.00	24.00	24.00	6,837
2021-02-18	24.00	24.00	24.00	24.00	5,119
2021-02-17	24.00	24.00	24.00	24.00	349
2021-02-16	24.00	24.00	24.00	24.00	0
2021-02-15	24.00	24.00	24.00	24.00	38,840
2021-02-12	24.00	24.00	24.00	24.00	447
2021-02-11	24.00	24.00	24.00	24.00	3,400
2021-02-10	24.00	25.00	25.00	25.00	440
2021-02-09	24.00	24.00	24.00	24.00	14,000
2021-02-08	24.00	24.00	24.00	24.00	128
2021-02-05	24.00	24.00	24.00	24.00	0
2021-02-04	24.00	24.00	24.00	24.00	43,973
2021-02-03	24.00	24.00	24.00	24.00	3,481
2021-02-02	23.50	24.00	23.50	24.00	13
2021-02-01	22.50	23.00	22.50	23.00	5,364
2021-01-29	22.50	22.50	22.50	22.50	0
2021-01-28	22.50	22.50	22.50	22.50	200
2021-01-27	22.50	22.50	22.50	22.50	139
2021-01-26	22.50	22.50	22.50	22.50	0
2021-01-25	22.50	22.50	22.50	22.50	473
2021-01-22	22.50	22.50	22.50	22.50	28
2021-01-21	22.50	22.50	22.50	22.50	0
2021-01-20	22.00	22.50	22.00	22.50	6,668
2021-01-19	22.00	22.00	22.00	22.00	7,385
2021-01-18	22.00	22.00	22.00	22.00	62
2021-01-15	22.00	22.00	22.00	22.00	32,791
2021-01-14	22.00	22.00	22.00	22.00	0
2021-01-13	22.00	22.00	22.00	22.00	0
2021-01-12	22.00	22.00	22.00	22.00	0
2021-01-11	22.00	22.00	22.00	22.00	9,932
2021-01-08	22.00	22.00	22.00	22.00	0
2021-01-07	22.00	22.00	22.00	22.00	0
2021-01-06	22.00	22.00	22.00	22.00	0
2021-01-05	22.00	22.00	22.00	22.00	0
2021-01-04	22.00	22.00	22.00	22.00	6,837
2021-01-01	22.00	22.00	22.00	22.00	0
2020-12-31	23.00	23.00	22.00	22.00	504
2020-12-30	22.00	22.00	22.00	23.00	31,163
2020-12-29	23.00	23.00	23.00	23.00	3,066
2020-12-28	23.00	23.00	23.00	23.00	0
2020-12-25	23.00	23.00	23.00	23.00	0
2020-12-24	23.00	23.00	23.00	23.00	9,296
2020-12-23	23.00	23.00	23.00	23.00	0
2020-12-22	23.00	23.00	23.00	23.00	3,146
2020-12-21	23.00	23.00	23.00	23.00	3,259
2020-12-18	23.00	23.00	23.00	23.00	3,073
2020-12-17	23.00	23.00	23.00	23.00	3,811
2020-12-16	23.00	23.00	23.00	23.00	1,280
2020-12-15	23.00	23.00	23.00	23.00	10,163
2020-12-14	23.00	23.00	23.00	23.00	24,608
2020-12-11	23.00	23.00	23.00	23.00	1,576
2020-12-10	23.00	24.00	24.00	24.00	20,011
2020-12-09	23.00	23.00	23.00	23.00	7,575
2020-12-08	23.00	23.00	23.00	23.00	3,166
2020-12-07	23.00	23.00	23.00	23.00	18,174
2020-12-04	23.00	23.00	23.00	23.00	5,142
2020-12-03	23.00	24.00	24.00	23.00	7,307
2020-12-02	23.00	23.00	23.00	23.00	10,524
2020-12-01	23.00	23.00	23.00	23.00	0
2020-11-30	23.00	23.00	23.00	23.00	62,546
2020-11-27	23.00	23.00	23.00	23.00	207,569
2020-11-26	23.00	23.00	23.00	23.00	100,000
2020-11-25	23.00	23.00	23.00	23.00	54,300
2020-11-24	23.00	23.00	23.00	23.00	83,528
2020-11-23	22.80	23.00	22.80	23.00	89,286
2020-11-20	23.00	23.00	22.80	22.80	50,037
2020-11-19	23.00	23.00	23.00	23.00	8,007
2020-11-18	23.00	23.00	23.00	23.00	88,480
2020-11-17	23.00	23.00	23.00	23.00	88,240
2020-11-16	24.00	24.00	23.00	23.00	155,325
2020-11-13	24.50	24.50	23.00	24.50	8,524
2020-11-12	24.50	24.50	24.50	24.50	3,000
2020-11-11	25.50	25.50	24.50	24.50	20,000
2020-11-10	25.00	25.50	25.00	25.50	10,194
2020-11-09	24.00	25.00	24.00	25.00	20,177
2020-11-06	24.00	24.00	24.00	24.00	3,000
2020-11-05	23.00	24.00	23.00	24.00	26,240
2020-11-04	26.00	26.00	23.00	23.00	58,477
2020-11-03	26.00	26.00	26.00	26.00	9,442
2020-11-02	26.00	26.00	26.00	26.00	8,200
2020-10-30	26.50	26.50	26.00	26.00	23,753
2020-10-29	26.50	26.50	26.50	26.50	8,473
2020-10-28	27.00	27.00	27.00	27.00	2,119
2020-10-27	26.50	26.50	26.50	26.50	13,578
2020-10-26	26.50	26.50	26.50	26.50	7,557
2020-10-23	26.50	26.50	26.50	26.50	5,000
2020-10-22	26.50	26.50	26.50	26.50	389
2020-10-21	26.50	26.50	26.50	26.50	10,833
2020-10-20	26.50	26.50	26.50	26.50	0
2020-10-16	26.50	26.50	26.50	26.50	0
2020-10-15	26.50	26.50	26.50	26.50	2,616
2020-10-14	27.00	27.00	26.50	26.50	0
2020-10-13	27.00	27.00	27.00	27.00	5,739
2020-10-12	27.00	27.00	27.00	27.00	4,638
2020-10-09	27.00	27.00	27.00	27.00	16,333
2020-10-08	27.00	27.00	26.50	27.00	18,811
2020-10-07	28.00	28.00	27.00	27.00	57,690
2020-10-06	24.50	34.00	24.50	28.00	363,894
2020-10-05	24.00	24.00	24.00	24.00	2,583
2020-10-02	24.00	24.00	24.00	24.00	16,666
2020-10-01	24.00	24.00	24.00	24.00	0
2020-09-30	23.50	24.00	23.50	24.00	15,500
2020-09-29	25.00	25.00	25.00	25.00	9,620
2020-09-28	25.00	25.00	25.00	25.00	19,331
2020-09-25	24.50	24.50	24.50	24.50	5,012
2020-09-24	24.50	24.50	24.50	24.50	0
2020-09-23	24.50	24.50	24.50	24.50	0
2020-09-22	24.50	24.50	24.50	24.50	26
2020-09-21	24.50	24.50	24.50	24.50	2,094
2020-09-18	24.50	24.50	24.50	24.50	7,640
2020-09-17	23.00	24.50	23.00	24.50	20,177
2020-09-16	23.00	23.00	23.00	23.00	9,393
2020-09-15	23.00	23.00	23.00	23.00	2,001
2020-09-14	23.00	23.00	23.00	23.00	2
2020-09-11	23.00	23.00	23.00	23.00	1,000
2020-09-10	23.00	23.00	23.00	23.00	0
2020-09-09	23.00	23.00	23.00	23.00	7,493
2020-09-08	23.50	23.50	23.00	23.00	78,669
2020-09-07	24.00	24.00	23.00	24.00	0
2020-09-04	23.00	24.50	22.50	24.00	44,792
2020-09-03	23.00	23.00	23.00	23.00	17,125
2020-09-02	22.50	24.50	22.50	23.00	123,159
2020-09-01	23.50	23.50	22.50	22.50	37,900
2020-08-28	23.50	23.50	23.50	23.50	588
2020-08-27	23.50	23.50	23.50	23.50	1,526
2020-08-26	23.50	23.50	23.50	23.50	0
2020-08-25	23.50	23.50	23.50	23.50	0
2020-08-24	23.50	23.50	23.50	23.50	3,026
2020-08-21	23.50	23.50	23.50	23.50	0
2020-08-20	23.50	23.50	23.50	23.50	0
2020-08-19	23.50	23.50	23.50	23.50	0
2020-08-18	23.50	23.50	23.50	23.50	0
2020-08-17	24.50	24.50	23.50	23.50	15,871
2020-08-14	24.50	24.50	24.50	24.50	1,862
2020-08-13	25.00	25.00	24.50	24.50	1,000
2020-08-12	25.00	25.00	25.00	25.00	21,928
2020-08-11	25.00	25.00	25.00	25.00	0
2020-08-10	25.00	25.00	25.00	25.00	0
2020-08-07	25.00	25.00	25.00	25.00	974
2020-08-06	25.00	25.00	24.50	24.50	5,425
2020-08-05	25.00	25.00	25.00	25.00	0
2020-08-04	24.00	25.00	24.00	25.00	10,918
2020-08-03	24.00	24.00	24.00	24.00	1,460
2020-07-31	23.50	24.00	23.50	24.00	10,410
2020-07-30	23.50	23.50	22.00	23.50	3,061
2020-07-29	23.00	23.50	23.00	23.50	57,579
2020-07-28	23.00	23.00	23.00	23.00	50
2020-07-27	23.00	23.00	23.00	23.00	2,091
2020-07-24	23.00	23.00	23.00	23.00	0
2020-07-23	23.50	23.50	23.00	23.00	19,000
2020-07-22	24.50	24.50	23.50	23.50	22,354
2020-07-21	24.50	24.50	24.50	24.50	0
2020-07-20	24.50	24.50	24.50	24.50	30,042
2020-07-17	24.50	24.50	24.50	24.50	0
2020-07-16	24.50	24.50	24.50	24.50	0
2020-07-15	24.50	24.50	24.50	24.50	0
2020-07-14	24.50	24.50	24.50	24.50	13,121
2020-07-13	24.50	24.50	24.50	24.50	0
2020-07-10	24.50	24.50	24.50	24.50	3,000
2020-07-09	24.50	24.50	24.50	24.50	0
2020-07-08	24.50	24.50	24.50	24.50	2,593
2020-07-07	24.50	24.50	24.50	24.50	0
2020-07-06	25.50	25.50	24.50	24.50	37,269
2020-07-03	25.00	25.50	25.00	25.50	51,914
2020-07-02	25.00	26.00	25.00	26.00	15,546
2020-07-01	25.00	25.00	25.00	25.00	9,590
2020-06-30	25.00	25.00	25.00	25.00	14,154
2020-06-29	25.00	25.00	25.00	25.00	24,564
2020-06-26	23.50	26.50	23.50	22.50	361,886
2020-06-25	22.50	22.50	22.50	22.50	62,063
2020-06-24	22.50	22.50	22.50	22.50	14,906
2020-06-23	22.50	22.50	22.50	22.50	12,615
2020-06-22	22.70	22.70	22.50	22.50	25,000
2020-06-19	22.70	22.70	22.70	22.70	1,000
2020-06-18	22.70	22.70	22.70	22.70	0
2020-06-17	22.70	22.70	22.70	22.70	26,539
2020-06-16	22.50	22.70	22.50	22.70	33,034
2020-06-15	22.50	22.50	22.00	22.50	18,319
2020-06-12	21.50	22.50	21.50	22.50	24,435
2020-06-11	23.00	23.00	21.50	21.50	46,896
2020-06-10	23.50	23.50	23.00	23.00	27,242
2020-06-09	24.00	24.00	23.50	23.50	102,914
2020-06-08	23.50	24.00	23.50	24.00	70,244
2020-06-05	23.50	24.00	24.00	23.50	12,264
2020-06-04	23.50	24.40	24.40	23.50	25,179
2020-06-03	23.50	24.00	24.00	23.50	101,975
2020-06-02	23.50	23.40	23.40	23.50	24,066
2020-06-01	22.50	24.40	24.40	23.50	22,690
2020-05-29	22.00	22.50	22.00	25.00	138,293
2020-05-28	24.00	26.00	25.00	25.00	17,059
2020-05-27	24.00	25.00	25.00	24.00	9,409
2020-05-26	23.50	24.00	23.50	24.00	50,543
2020-05-22	24.50	24.50	24.50	24.50	5,016
2020-05-21	24.50	24.50	24.50	24.50	25,000
2020-05-20	24.50	24.50	24.50	24.50	1,000
2020-05-19	25.00	25.00	24.50	24.50	28,992
2020-05-18	22.50	25.00	25.00	25.00	77,525
2020-05-15	22.50	23.00	23.00	22.50	54,524
2020-05-14	23.50	22.00	22.00	22.50	119,638
2020-05-13	25.50	25.50	23.50	23.50	72,405
2020-05-12	25.50	26.00	25.50	25.50	153,298
2020-05-11	27.50	29.00	28.00	26.50	1,019,166
2020-05-07	20.50	28.00	17.75	26.50	1,773,232
2020-05-06	20.50	20.50	20.50	20.50	159,912
2020-05-05	20.50	20.50	20.50	20.50	82,178
2020-05-04	19.50	22.50	19.50	20.50	554,593
2020-05-01	19.00	19.50	19.00	19.50	113,225
2020-04-30	19.00	19.00	19.00	19.00	25,241
2020-04-29	19.00	19.00	19.00	19.00	28,073
2020-04-28	19.00	19.00	19.00	18.50	32,241
2020-04-27	18.50	18.50	18.50	18.50	52,000
2020-04-24	18.50	18.50	18.50	18.50	7,444
2020-04-23	18.50	19.00	19.00	18.50	11,900
2020-04-22	18.50	18.50	18.50	18.50	26,765
2020-04-21	19.50	19.50	18.50	18.50	146,907
2020-04-20	22.00	22.00	18.50	19.50	386,492
2020-04-17	20.50	24.50	20.50	22.00	662,529
2020-04-16	20.50	21.00	21.00	20.50	14,999
2020-04-15	20.50	21.00	21.00	20.50	9,998
2020-04-14	20.50	20.50	20.50	20.50	31,795
2020-04-10	23.00	23.00	20.50	20.50	0
2020-04-09	23.00	21.00	21.00	20.50	241,678
2020-04-08	21.00	23.00	21.00	23.00	358,035
2020-04-07	18.50	21.00	18.50	21.50	80,979
2020-04-06	22.50	22.00	22.00	22.50	28,407
2020-04-03	21.00	21.00	20.00	20.00	0
2020-04-03	21.00	22.50	20.00	22.50	30,136
2020-04-02	20.00	20.00	20.00	20.00	190,333
2020-04-02	20.00	21.00	18.00	21.00	28,191
2020-04-01	21.00	21.00	21.00	21.00	0
2020-04-01	21.00	21.00	21.00	21.00	0
2020-03-31	21.00	21.00	21.00	21.00	6,821
2020-03-30	21.00	21.00	21.00	21.00	4,063
2020-03-27	21.00	21.00	21.00	21.00	145
2020-03-26	21.00	21.00	21.00	21.00	0
2020-03-25	21.00	21.00	21.00	21.00	37,754
2020-03-24	21.00	22.00	22.00	21.00	7,499
2020-03-23	21.50	21.50	21.00	21.50	28
2020-03-20	21.50	21.50	21.50	21.50	0
2020-03-19	21.50	21.50	21.50	21.50	0
2020-03-18	21.50	21.50	21.50	21.50	0
2020-03-17	21.50	21.50	21.50	21.50	5,000
2020-03-16	22.00	22.60	22.60	22.50	17,754
2020-03-13	22.50	22.50	22.50	22.50	0
2020-03-12	22.50	22.50	21.00	22.50	7,500
2020-03-11	23.00	23.00	23.00	23.00	3,757
2020-03-10	23.50	23.50	21.00	23.50	0
2020-03-09	23.50	23.50	23.50	27.00	8,127
2020-03-06	27.50	27.00	27.00	27.00	93,297
2020-03-05	27.00	28.00	27.50	27.00	54,806
2020-03-04	27.00	27.00	27.00	27.00	0
2020-03-03	27.00	28.00	27.00	27.00	15,505
2020-03-02	26.50	26.00	26.00	27.00	5,000
2020-02-28	27.00	27.00	26.50	27.00	34,616
2020-02-27	28.50	28.50	27.00	28.50	11,964
2020-02-26	28.50	28.50	28.50	28.50	1,000
2020-02-25	28.50	28.50	27.00	28.50	0
2020-02-24	28.50	28.50	28.50	28.50	2,400
2020-02-21	28.50	30.00	30.00	28.50	5,000
2020-02-20	28.50	30.00	29.00	28.50	60,463
2020-02-19	28.50	30.00	30.00	28.50	23,935
2020-02-18	29.50	29.50	28.50	28.50	24,570
2020-02-17	29.50	29.50	29.50	29.50	4,871
2020-02-14	29.50	29.50	29.50	29.50	10,323
2020-02-13	29.50	29.50	29.50	29.50	58,435
2020-02-12	29.00	29.50	29.00	29.50	3,273
2020-02-11	29.00	29.00	27.00	29.00	0
2020-02-10	29.00	31.00	31.00	29.00	10,000
2020-02-07	29.00	29.00	27.00	29.00	12,324
2020-02-06	29.00	29.00	27.00	29.00	287
2020-02-05	29.00	29.00	27.00	29.00	1,315
2020-02-04	27.50	31.00	28.50	29.50	65,952
2020-02-03	30.00	30.00	29.00	30.00	13,137
2020-01-31	29.50	30.00	30.00	29.50	40,000
2020-01-30	32.00	31.50	29.50	29.50	82,446
2020-01-29	32.00	32.40	32.40	32.00	10,417
2020-01-28	32.50	32.50	31.00	32.00	3,118
2020-01-27	27.50	33.00	26.00	32.00	499,193
2020-01-24	38.50	38.50	38.50	38.50	13,186
2020-01-23	38.50	38.50	37.00	38.50	0
2020-01-22	38.50	39.40	39.40	38.50	10,630
2020-01-21	38.50	38.50	38.50	38.50	15,000
2020-01-20	38.50	38.50	37.00	38.50	425
2020-01-17	38.50	38.50	38.50	38.50	3,757
2020-01-16	38.50	39.40	39.40	38.50	10,360
2020-01-15	38.50	39.00	39.00	38.50	12,464
2020-01-14	39.00	39.00	39.00	38.50	4,323
2020-01-13	38.50	38.50	37.00	38.50	10,095
2020-01-10	38.50	38.50	38.50	38.50	285
2020-01-09	38.50	38.40	38.40	38.50	15,682
2020-01-08	38.50	38.50	38.50	38.50	9,169
2020-01-07	38.50	38.40	38.40	38.50	14,330
2020-01-06	38.00	38.50	37.50	38.50	86,322
2020-01-03	38.50	39.50	37.00	39.50	68,862
2020-01-02	38.00	38.50	38.00	38.50	53,769
2020-01-01	38.00	38.00	38.00	38.00	0
2019-12-31	38.00	38.00	38.00	38.00	11,460
2019-12-30	37.50	38.00	37.50	38.00	35,697
2019-12-27	35.50	37.50	35.00	37.50	37,876
2019-12-25	34.50	35.50	34.50	35.50	0
2019-12-24	34.50	35.50	34.00	35.50	22,000
2019-12-23	33.00	34.50	33.00	34.50	36,081
2019-12-20	33.00	33.00	32.00	33.00	8,449
2019-12-19	34.00	34.00	34.00	33.00	12,594
2019-12-18	33.00	34.00	34.00	33.00	12,994
2019-12-17	33.00	33.00	33.00	33.00	55,421
2019-12-16	33.00	33.00	33.00	33.00	20,849
2019-12-13	33.00	33.00	32.00	33.00	2,000
2019-12-12	33.00	33.00	32.00	33.00	0
2019-12-11	33.50	33.50	32.00	33.00	23,121
2019-12-10	33.00	33.00	33.00	33.00	7,764
2019-12-09	33.00	33.00	32.00	33.00	3,000
2019-12-06	33.00	33.00	33.00	33.00	0
2019-12-05	33.00	33.00	33.00	33.00	0
2019-12-04	33.00	33.00	33.00	33.00	9,626
2019-12-03	31.50	33.60	33.60	33.00	188,384
2019-12-02	31.50	31.50	31.50	31.50	34,642
2019-11-29	32.00	32.00	31.50	31.50	11,735
2019-11-28	32.00	32.00	31.00	32.00	0
2019-11-27	31.50	32.00	31.00	32.00	89,000
2019-11-26	31.00	31.50	31.00	31.50	23,649
2019-11-25	31.50	31.50	30.50	31.00	31,720
2019-11-22	31.50	31.50	31.50	31.50	5,267
2019-11-21	31.50	31.50	31.50	31.50	0
2019-11-20	31.50	31.50	31.00	31.50	0
2019-11-19	31.00	31.00	31.00	31.50	38,438
2019-11-18	31.00	31.00	30.00	31.00	3,130
2019-11-15	31.50	31.50	31.00	31.00	48,496
2019-11-14	31.50	31.50	31.50	31.50	66,560
2019-11-13	31.50	31.50	31.50	31.50	7,107
2019-11-12	32.00	32.00	31.50	31.50	0
2019-11-11	32.00	32.00	32.00	32.00	3,576
2019-11-08	32.00	32.00	30.00	32.00	11,424
2019-11-07	32.00	32.00	32.00	32.00	2,914
2019-11-06	32.00	32.00	32.00	32.00	0
2019-11-05	31.50	32.00	30.00	32.00	120,190
2019-11-04	29.00	32.00	31.50	31.50	38,100
2019-11-01	33.00	33.00	33.00	33.00	103,500
2019-10-31	33.00	33.00	33.00	33.00	17,788
2019-10-30	33.00	33.40	33.00	33.00	3,000
2019-10-29	33.00	33.00	33.00	33.00	0
2019-10-28	33.00	33.00	33.00	33.00	0
2019-10-25	33.00	33.00	32.00	33.00	8,000
2019-10-24	33.00	33.00	33.00	33.00	46,666
2019-10-23	34.00	34.00	33.20	33.00	32,423
2019-10-22	34.00	34.00	34.00	34.00	0
2019-10-21	34.00	34.00	34.00	34.00	48,024
2019-10-18	34.00	35.00	35.00	34.00	5,000
2019-10-17	32.50	34.00	32.00	34.00	158,292
2019-10-16	30.50	32.50	30.50	32.50	80,492
2019-10-15	30.00	30.00	30.00	30.00	5,695
2019-10-14	30.00	31.00	30.00	30.00	13,854
2019-10-11	29.50	30.00	29.00	30.00	2,903
2019-10-10	30.00	31.00	31.00	30.00	9,199
2019-10-09	29.50	30.00	29.00	30.00	0
2019-10-08	28.00	30.00	30.00	30.00	43,343
2019-10-07	28.50	30.00	30.00	28.00	78,628
2019-10-04	30.00	30.00	28.50	28.50	11,833
2019-10-03	30.00	30.00	30.00	30.00	98,775
2019-10-02	34.00	34.00	30.00	30.00	95,417
2019-10-01	34.00	34.00	34.00	34.00	3,669
2019-09-30	38.00	35.00	35.00	34.00	106,119
2019-09-27	38.00	38.50	37.00	38.50	38,400
2019-09-26	38.00	38.50	36.00	38.50	59,518
2019-09-25	38.00	38.00	38.00	38.00	6,250
2019-09-24	37.50	39.00	37.50	38.00	41,145
2019-09-23	37.50	39.00	37.00	37.50	29,598
2019-09-20	35.50	38.00	38.00	37.00	51,171
2019-09-19	35.00	35.50	35.00	35.50	16,082
2019-09-18	35.00	35.00	35.00	35.00	20,972
2019-09-17	35.00	36.00	36.00	35.00	13,000
2019-09-16	33.50	35.00	35.00	35.00	57,217
2019-09-13	33.50	33.50	32.00	33.50	14,395
2019-09-12	38.50	38.50	32.50	33.50	122,227
2019-09-11	38.50	38.50	38.50	38.50	353
2019-09-10	38.50	39.00	39.00	38.50	13,884
2019-09-09	37.00	38.50	37.00	38.50	180,452
2019-09-06	36.50	37.00	36.50	37.00	56,527
2019-09-05	36.50	36.50	36.50	36.50	7,018
2019-09-04	36.50	36.50	35.00	36.50	1,000
2019-09-03	33.50	37.00	36.50	36.50	157,098
2019-09-02	33.00	33.40	33.00	33.50	159,000
2019-08-30	35.50	35.50	33.00	35.50	115,333
2019-08-29	35.50	35.50	35.00	35.50	29,437
2019-08-28	36.00	36.00	35.00	35.50	8,370
2019-08-27	39.50	39.50	36.00	36.00	24,751
2019-08-23	39.50	39.50	38.00	39.50	3,000
2019-08-22	40.00	41.00	39.50	39.50	9,963
2019-08-21	41.00	41.00	40.00	40.50	9,009
2019-08-20	41.00	41.00	40.00	41.00	33,574
2019-08-19	41.00	41.00	40.00	41.00	9,000
2019-08-16	41.00	41.00	41.00	41.00	34,646
2019-08-15	42.00	42.00	41.00	41.00	60,371
2019-08-14	41.00	43.00	42.00	42.00	73,767
2019-08-13	41.00	43.50	41.50	41.50	389,968
2019-08-12	38.00	41.00	36.50	41.00	96,922
2019-08-09	36.00	37.50	36.00	36.50	99,725
2019-08-08	33.00	40.50	33.00	36.00	565,828
2019-08-07	35.50	35.50	32.50	33.00	237,640
2019-08-06	38.50	38.00	34.00	35.50	140,927
2019-08-05	48.50	48.00	38.50	38.50	397,695
2019-08-02	49.50	49.50	48.50	48.50	654
2019-08-01	50.00	49.60	49.60	49.50	3,001
2019-07-31	51.50	51.50	48.00	50.00	3,500
2019-07-30	51.00	51.00	50.00	50.00	5,800
2019-07-29	51.50	51.50	51.00	51.00	29,628
2019-07-26	51.50	51.50	51.50	51.50	39,249
2019-07-25	52.00	52.00	51.50	51.50	9,440
2019-07-24	53.00	53.00	51.00	52.00	24,730
2019-07-23	53.00	53.00	53.00	53.00	24,000
2019-07-22	53.00	53.00	51.00	53.00	4,320
2019-07-19	56.00	56.00	53.00	53.00	52,182
2019-07-18	58.00	57.50	56.00	56.00	96,835
2019-07-17	76.50	76.50	56.50	57.50	11,019
2019-07-16	76.50	76.50	76.50	76.50	14,807
2019-07-15	77.50	77.50	76.00	76.50	38,443
2019-07-12	77.50	77.00	77.00	77.50	7,750
2019-07-11	77.00	77.50	77.00	77.50	12,615
2019-07-10	75.50	77.00	74.00	77.00	10,472
2019-07-09	81.50	78.00	74.00	75.00	53,429
2019-07-08	81.50	81.50	81.50	81.50	7,328
2019-07-05	81.00	81.50	81.00	81.50	41,290
2019-07-04	78.50	84.50	77.50	80.50	246,278
2019-07-03	75.50	78.50	75.50	78.50	40,499
2019-07-02	69.50	78.00	75.50	75.50	54,981
2019-07-01	69.50	69.50	69.50	69.50	986
2019-06-28	69.50	69.50	69.50	69.50	5,000
2019-06-27	69.00	69.50	69.00	69.50	0
2019-06-26	69.00	69.50	69.00	69.50	12,766
2019-06-25	71.50	71.50	69.00	69.00	22,519
2019-06-24	71.50	71.50	71.50	71.50	3,000
2019-06-21	76.00	76.00	71.50	76.00	17,323
2019-06-20	76.00	76.00	76.00	76.00	1,000
2019-06-19	76.50	76.50	76.00	76.00	9,508
2019-06-18	76.50	76.50	76.50	76.50	3
2019-06-17	76.50	76.50	75.00	76.50	41,047
2019-06-14	76.50	76.50	75.00	76.50	3,318
2019-06-13	77.50	77.50	75.00	76.50	11,799
2019-06-12	77.50	79.00	77.50	77.50	26,782
2019-06-11	78.50	78.50	78.50	78.50	0
2019-06-10	80.00	80.00	78.00	78.50	34,143
2019-06-07	80.00	80.00	80.00	80.00	0
2019-06-06	80.00	80.00	80.00	80.00	3,217
2019-06-05	80.00	83.00	83.00	80.00	12,115
2019-06-04	80.00	80.00	78.00	80.00	4,500
2019-06-03	80.50	80.50	80.00	80.00	9,812
2019-05-31	82.00	82.00	80.50	82.00	20,497
2019-05-30	82.00	82.00	82.00	82.00	13,844
2019-05-29	82.50	82.50	82.00	82.00	31,118
2019-05-28	82.00	82.50	82.50	82.50	18,869
2019-05-24	81.50	82.00	81.50	82.00	47,228
2019-05-23	82.00	82.00	80.00	81.50	35,729
2019-05-22	82.00	82.00	80.00	82.00	10,809
2019-05-21	81.50	83.50	81.50	82.00	31,796
2019-05-20	79.50	83.50	78.00	81.50	87,328
2019-05-17	79.50	79.50	78.00	79.50	3,735
2019-05-16	79.50	79.50	79.50	79.50	4,204
2019-05-15	81.50	81.50	79.50	79.50	28,139
2019-05-14	81.50	81.50	80.00	81.50	0
2019-05-13	81.50	81.50	80.00	81.50	1,500
2019-05-10	81.50	81.50	80.00	81.50	2,500
2019-05-09	81.50	81.50	81.50	81.50	4,879
2019-05-08	81.50	81.50	81.50	81.50	60,024
2019-05-07	81.00	83.00	81.50	81.50	18,410

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