VIN.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-01-26	217.00	221.00	217.00	221.00	207,954
2021-01-25	213.00	217.00	213.00	217.50	127,255
2021-01-22	208.00	212.00	207.00	212.50	256,630
2021-01-21	205.00	210.00	205.00	210.00	312,439
2021-01-20	204.00	213.00	204.00	213.00	106,831
2021-01-19	197.00	202.00	197.00	201.50	176,604
2021-01-18	192.00	198.00	187.00	196.50	106,401
2021-01-15	192.50	192.50	190.25	190.25	25,142
2021-01-14	187.00	199.00	187.00	192.50	39,867
2021-01-13	190.50	191.25	190.50	191.25	16,771
2021-01-12	199.00	199.00	199.00	190.50	77,882
2021-01-11	201.00	201.00	201.00	193.00	54,254
2021-01-08	190.00	190.00	190.00	191.00	41,952
2021-01-07	192.75	192.75	189.50	189.50	20,737
2021-01-06	189.50	192.75	189.50	192.75	25,454
2021-01-05	189.00	189.50	189.00	189.50	42,304
2021-01-04	199.50	200.00	194.00	189.00	90,680
2021-01-01	193.00	193.00	193.00	193.00	0
2020-12-31	186.50	186.50	186.50	193.00	27,778
2020-12-30	199.50	199.50	199.50	187.50	19,874
2020-12-29	199.50	199.50	199.50	192.00	123,157
2020-12-28	193.00	193.00	193.00	193.00	0
2020-12-25	193.00	193.00	193.00	193.00	0
2020-12-24	190.50	190.50	190.00	193.00	4,826
2020-12-23	188.00	188.00	186.00	188.00	73,535
2020-12-22	188.00	191.00	188.00	191.00	205,237
2020-12-21	190.50	190.50	190.50	190.50	46,163
2020-12-18	191.00	191.00	185.00	185.00	17,535
2020-12-17	189.50	189.50	187.50	189.25	37,356
2020-12-16	189.00	191.00	189.00	191.00	184,086
2020-12-15	186.50	186.50	186.50	189.00	3,092
2020-12-14	186.00	186.00	186.00	186.00	22,543
2020-12-11	187.75	188.50	187.75	188.50	38,690
2020-12-10	193.00	193.00	193.00	187.75	79,496
2020-12-09	197.50	200.00	190.00	190.00	35,658
2020-12-08	190.50	190.50	190.00	190.00	52,786
2020-12-07	193.00	193.50	190.50	187.50	96,391
2020-12-04	190.00	193.00	188.00	186.75	72,053
2020-12-03	185.50	190.00	183.00	190.00	25,882
2020-12-02	180.50	186.00	179.50	179.50	55,646
2020-12-01	189.00	189.00	189.00	189.00	54,138
2020-11-30	193.50	193.50	180.00	180.00	27,485
2020-11-27	191.00	191.00	182.00	184.50	50,388
2020-11-26	191.00	191.00	186.50	186.50	32,436
2020-11-25	191.25	191.25	188.50	188.50	13,112
2020-11-24	183.50	191.50	183.50	191.25	30,207
2020-11-23	189.50	192.00	186.00	187.50	36,812
2020-11-20	187.50	189.00	187.50	184.25	71,219
2020-11-19	183.00	183.00	183.00	183.00	52,582
2020-11-18	182.50	187.00	182.50	185.00	126,230
2020-11-17	193.50	193.50	176.50	176.50	144,725
2020-11-16	190.50	198.00	190.50	199.00	106,534
2020-11-13	190.00	196.50	190.00	191.50	130,169
2020-11-12	189.00	189.00	184.50	187.50	111,646
2020-11-11	185.00	187.00	182.50	187.00	64,928
2020-11-10	178.50	181.50	177.00	181.50	193,020
2020-11-09	160.00	179.00	160.00	172.25	181,581
2020-11-06	160.00	160.00	154.75	154.75	41,102
2020-11-05	159.50	160.00	159.50	160.00	54,198
2020-11-04	158.50	159.50	158.50	155.50	13,879
2020-11-03	152.00	154.00	149.00	149.00	86,766
2020-11-02	152.50	152.50	148.00	148.00	65,211
2020-10-30	148.50	148.50	148.50	148.50	112,223
2020-10-29	156.50	156.50	155.25	155.25	20,199
2020-10-28	164.50	164.50	156.50	156.50	47,812
2020-10-27	164.50	164.50	164.50	164.50	20,900
2020-10-26	159.75	162.25	159.75	162.25	33,884
2020-10-23	156.75	159.75	156.75	159.75	21,950
2020-10-22	157.75	157.75	156.75	156.75	8,426
2020-10-21	164.50	164.50	164.50	157.75	25,657
2020-10-20	162.50	164.00	162.50	157.50	53,184
2020-10-16	152.00	152.00	150.75	150.75	4,500
2020-10-15	152.00	152.00	152.00	152.00	32,051
2020-10-14	151.75	152.00	151.75	152.00	14,411
2020-10-13	158.50	158.50	157.50	151.75	67,898
2020-10-12	164.50	164.75	164.50	164.75	30,001
2020-10-09	166.25	166.25	164.50	164.50	28,817
2020-10-08	165.00	166.25	165.00	166.25	26,227
2020-10-07	165.00	170.00	165.00	165.00	34,951
2020-10-06	163.50	167.00	150.00	159.50	129,554
2020-10-05	165.50	166.00	164.00	165.50	142,215
2020-10-02	172.50	172.50	172.50	172.50	28,947
2020-10-01	173.50	173.50	172.50	172.50	96,615
2020-09-30	175.50	175.50	173.50	173.50	22,903
2020-09-29	175.00	175.00	175.00	175.50	22,271
2020-09-28	165.00	167.50	165.00	167.50	6,750
2020-09-25	172.50	172.50	165.00	165.00	10,377
2020-09-24	179.50	179.50	173.00	172.50	3,937
2020-09-23	169.50	179.50	169.50	173.25	18,345
2020-09-22	166.00	167.00	166.00	167.00	2,228
2020-09-21	179.00	179.00	168.50	166.00	24,576
2020-09-18	171.50	172.00	171.50	172.00	31,284
2020-09-17	171.25	171.25	170.75	170.75	6,446
2020-09-16	171.75	171.75	171.25	171.25	7,156
2020-09-15	171.25	171.75	171.25	171.75	22,821
2020-09-14	171.00	171.00	170.00	171.25	46,084
2020-09-11	172.50	172.50	172.00	173.25	36,575
2020-09-10	174.50	174.50	174.50	174.50	27,153
2020-09-09	174.75	174.75	174.50	174.50	29,225
2020-09-08	175.50	175.50	175.50	174.75	1,907
2020-09-07	177.75	177.75	174.75	174.75	60,191
2020-09-04	173.75	177.75	173.75	177.75	19,376
2020-09-03	177.50	177.50	177.00	173.75	45,803
2020-09-02	178.50	178.50	177.00	177.75	57,084
2020-09-01	180.00	180.00	179.50	179.50	39,694
2020-08-28	187.00	187.00	187.00	180.00	54,214
2020-08-27	179.75	179.75	179.50	179.50	0
2020-08-26	179.00	179.75	179.00	179.75	31,053
2020-08-25	180.00	180.00	179.00	179.00	64,794
2020-08-24	180.00	180.00	180.00	175.25	79,580
2020-08-21	177.00	177.50	177.00	177.50	9,363
2020-08-20	175.00	177.00	175.00	173.50	20,051
2020-08-19	173.50	174.00	173.50	174.00	6,932
2020-08-18	173.00	173.50	173.00	173.50	5,000
2020-08-17	177.00	177.00	177.00	173.00	16,405
2020-08-14	170.00	176.50	170.00	173.50	47,998
2020-08-13	169.00	169.00	169.00	171.25	73,668
2020-08-12	169.00	169.00	169.00	171.00	25,053
2020-08-11	175.00	175.00	175.00	171.00	51,064
2020-08-10	169.50	169.50	169.50	169.50	10,738
2020-08-07	177.00	177.00	176.50	169.50	11,472
2020-08-06	169.25	169.50	169.25	169.50	35,279
2020-08-05	168.50	169.25	168.50	169.25	25,290
2020-08-04	168.50	168.50	168.50	168.50	13,857
2020-08-03	170.00	170.00	168.50	168.50	27,237
2020-07-31	166.50	167.00	166.50	170.00	142,226
2020-07-30	161.50	161.50	161.50	161.50	26,752
2020-07-29	167.50	167.50	167.50	161.50	9,538
2020-07-28	167.50	167.50	167.50	161.50	11,285
2020-07-27	161.00	161.00	161.00	161.50	74,667
2020-07-24	162.50	162.50	161.50	161.50	10,031
2020-07-23	161.50	163.00	161.50	162.50	49,092
2020-07-22	160.00	160.00	160.00	155.50	88,177
2020-07-21	154.50	154.50	154.50	156.75	33,212
2020-07-20	157.00	157.00	157.00	157.00	18,636
2020-07-17	157.00	157.00	157.00	157.00	7,411
2020-07-16	157.75	157.75	157.00	157.00	18,819
2020-07-15	159.50	159.50	159.50	157.75	59,043
2020-07-14	159.50	159.50	155.75	155.75	12,031
2020-07-13	153.00	159.50	153.00	153.75	120,758
2020-07-10	155.00	155.00	153.00	159.50	95,822
2020-07-09	158.50	159.50	158.50	159.50	46,233
2020-07-08	163.00	163.00	158.50	158.50	114,768
2020-07-07	162.00	163.00	156.00	163.00	28,519
2020-07-06	167.00	167.00	166.50	166.50	35,839
2020-07-03	167.00	167.00	167.00	167.00	38,382
2020-07-02	164.50	175.50	164.00	167.00	53,089
2020-07-01	167.50	169.25	167.50	169.25	32,176
2020-06-30	169.50	173.00	169.50	171.75	71,644
2020-06-29	169.00	170.50	169.00	173.50	18,969
2020-06-26	172.00	172.00	172.00	174.00	43,281
2020-06-25	178.00	178.00	178.00	170.75	17,965
2020-06-24	167.00	170.75	167.00	170.75	44,524
2020-06-23	179.00	179.00	167.00	170.75	42,702
2020-06-22	180.00	180.00	172.50	174.00	17,521
2020-06-19	172.50	178.00	172.50	174.75	31,966
2020-06-18	171.00	171.00	170.50	171.00	98,364
2020-06-17	175.50	175.50	173.00	171.75	54,149
2020-06-16	178.50	179.00	170.50	171.75	71,217
2020-06-15	158.50	158.50	158.50	163.25	4,343
2020-06-12	164.00	164.00	164.00	164.25	68,571
2020-06-11	162.00	162.00	162.00	167.25	56,289
2020-06-10	164.50	164.50	164.50	170.50	30,536
2020-06-09	166.50	172.00	166.00	169.75	40,712
2020-06-08	175.00	175.50	164.00	169.75	49,946
2020-06-05	177.00	177.50	163.50	171.25	68,765
2020-06-04	170.50	170.50	162.00	168.50	36,678
2020-06-03	170.50	177.00	170.50	173.50	67,390
2020-06-02	171.00	171.50	171.00	171.50	57,752
2020-05-29	171.50	173.00	166.00	178.50	65,925
2020-05-28	177.50	182.00	177.00	178.50	75,458
2020-05-27	176.50	181.50	176.50	176.25	18,743
2020-05-26	177.00	179.00	175.00	176.25	37,175
2020-05-22	178.00	180.00	175.00	172.25	30,158
2020-05-21	162.50	179.00	162.50	172.25	57,627
2020-05-20	164.00	164.00	164.00	161.25	79,713
2020-05-19	164.50	164.50	164.50	161.50	124,561
2020-05-18	164.50	164.50	164.50	160.50	113,474
2020-05-15	156.25	157.75	156.25	157.75	2,227
2020-05-14	163.00	163.00	156.25	156.25	64,789
2020-05-13	155.00	163.00	155.00	157.25	49,323
2020-05-12	160.50	169.00	150.00	159.25	88,739
2020-05-11	162.00	163.00	162.00	163.00	77,855
2020-05-07	158.00	167.50	157.50	162.00	92,678
2020-05-06	166.00	166.00	166.00	166.00	75,388
2020-05-05	162.00	166.00	162.00	166.00	72,906
2020-05-04	167.50	167.50	155.00	165.25	146,013
2020-05-01	176.00	179.00	171.00	174.75	46,294
2020-04-30	183.50	183.50	183.50	188.50	67,924
2020-04-29	184.00	192.00	184.00	188.50	77,976
2020-04-28	193.50	193.50	193.50	189.00	76,305
2020-04-27	185.00	189.00	185.00	189.00	38,865
2020-04-24	186.00	186.00	185.00	188.50	13,122
2020-04-23	191.75	192.25	191.75	192.25	7,013
2020-04-22	193.50	193.50	193.50	193.50	5,818
2020-04-21	189.00	189.00	189.00	193.50	34,419
2020-04-20	198.00	198.00	195.50	195.50	40,006
2020-04-17	200.00	200.00	198.00	198.00	56,388
2020-04-16	199.50	199.50	198.50	199.25	20,676
2020-04-15	205.00	205.00	205.00	202.50	44,378
2020-04-14	206.00	206.00	206.00	202.25	124,394
2020-04-10	199.00	202.25	199.00	202.25	0
2020-04-09	199.00	199.50	199.00	202.25	51,819
2020-04-08	188.50	194.00	188.50	190.25	38,402
2020-04-07	183.00	184.00	183.00	169.75	67,117
2020-04-06	164.00	168.00	164.00	157.00	56,400
2020-04-03	154.50	154.50	154.50	154.50	1,179
2020-04-03	154.50	157.00	154.50	157.00	31,429
2020-04-02	156.50	159.50	152.00	154.50	338,163
2020-04-02	162.00	162.00	157.50	157.50	128,512
2020-04-01	162.00	162.00	162.00	162.00	31,657
2020-04-01	165.00	165.00	158.75	158.75	24,111
2020-03-31	157.75	157.75	157.75	157.75	108,696
2020-03-30	158.00	158.00	158.00	158.00	12,128
2020-03-27	160.00	160.00	160.00	160.00	75,317
2020-03-26	158.50	158.50	158.50	158.50	56,048
2020-03-25	157.50	157.50	157.50	157.50	57,324
2020-03-24	153.50	153.50	153.50	153.50	86,699
2020-03-23	158.00	158.00	150.00	166.75	79,012
2020-03-20	173.50	173.50	173.50	176.25	14,510
2020-03-19	196.00	196.00	183.00	191.00	15,199
2020-03-18	195.50	195.50	195.50	189.50	3,302
2020-03-17	186.75	186.75	186.75	186.75	13,810
2020-03-16	197.75	197.75	197.75	197.75	58,753
2020-03-13	199.50	200.00	199.50	196.00	65,392
2020-03-12	216.00	216.00	216.00	216.00	29,618
2020-03-11	222.50	222.50	222.50	222.50	6,203
2020-03-10	217.00	217.00	217.00	217.00	17,293
2020-03-09	227.00	227.00	220.00	233.50	99,136
2020-03-06	245.00	245.00	233.50	233.50	52,788
2020-03-05	240.00	240.00	240.00	243.00	31,623
2020-03-04	241.00	241.00	241.00	241.00	30,624
2020-03-03	240.00	240.00	240.00	240.00	54,573
2020-02-28	241.00	241.00	241.00	253.00	93,351
2020-02-27	258.00	263.00	258.00	263.00	49,067
2020-02-26	259.00	259.00	259.00	262.50	27,096
2020-02-25	263.00	263.00	263.00	263.00	23,427
2020-02-24	267.00	267.00	260.00	276.50	48,677
2020-02-21	280.00	280.00	276.50	276.50	9,363
2020-02-20	282.00	282.00	282.00	280.00	2,766
2020-02-19	280.50	280.50	280.50	280.50	14,458
2020-02-18	280.50	280.50	280.50	280.50	15,439
2020-02-17	279.50	280.50	279.50	280.50	20,118
2020-02-14	283.00	283.00	283.00	279.50	28,373
2020-02-13	281.00	281.00	279.50	279.50	15,346
2020-02-12	281.50	281.50	281.00	281.00	15,009
2020-02-11	280.00	281.50	280.00	281.50	10,115
2020-02-10	285.00	285.00	276.00	280.50	12,571
2020-02-07	285.00	285.00	285.00	281.50	2,856
2020-02-06	287.00	287.00	286.00	281.50	18,412
2020-02-05	283.00	283.00	280.00	280.50	9,903
2020-02-04	284.00	284.00	284.00	280.50	28,148
2020-02-03	277.00	277.00	273.00	278.00	12,064
2020-01-31	287.00	287.00	282.50	282.50	29,849
2020-01-30	287.00	287.00	287.00	282.50	27,821
2020-01-29	279.00	282.50	279.00	282.50	20,710
2020-01-28	278.00	279.00	278.00	279.00	3,734
2020-01-27	288.00	288.00	278.00	283.00	66,530
2020-01-24	288.00	288.00	288.00	283.50	25,381
2020-01-23	288.00	288.00	283.00	283.00	19,355
2020-01-22	285.00	288.00	285.00	283.50	22,640
2020-01-21	285.00	285.00	285.00	280.50	10,451
2020-01-20	285.00	285.00	285.00	280.50	34,474
2020-01-17	285.00	285.00	285.00	280.50	22,151
2020-01-16	279.00	279.00	274.00	280.00	15,354
2020-01-15	278.00	279.00	278.00	276.00	9,784
2020-01-14	278.00	278.00	278.00	275.50	41,401
2020-01-13	278.00	278.00	278.00	275.50	47,102
2020-01-10	276.00	276.00	275.50	275.50	66,614
2020-01-09	275.00	277.00	275.00	276.00	80,034
2020-01-08	268.00	275.00	268.00	271.00	59,233
2020-01-07	268.00	269.00	266.00	266.00	120,451
2020-01-06	266.00	266.00	266.00	272.00	89,502
2020-01-03	265.00	265.00	265.00	273.00	32,874
2020-01-02	278.00	278.00	278.00	272.50	18,981
2020-01-01	283.00	283.00	271.50	271.50	0
2019-12-31	283.00	283.00	283.00	271.50	10,999
2019-12-30	267.00	267.00	266.00	270.00	37,169
2019-12-27	260.00	260.00	260.00	276.50	16,013
2019-12-25	269.00	276.50	269.00	276.50	0
2019-12-24	269.00	269.00	269.00	276.50	970,628
2019-12-23	271.00	272.00	271.00	276.50	32,578
2019-12-20	262.00	262.00	262.00	275.00	42,595
2019-12-19	275.00	275.00	275.00	275.00	28,341
2019-12-18	275.00	275.00	275.00	272.50	91,408
2019-12-17	270.00	270.00	270.00	273.00	40,259
2019-12-16	269.00	276.00	269.00	275.00	136,607
2019-12-13	265.00	265.00	265.00	263.50	51,222
2019-12-12	262.00	265.00	261.00	263.50	52,568
2019-12-11	257.00	257.00	257.00	258.50	62,953
2019-12-10	255.00	264.00	255.00	264.50	86,079
2019-12-09	259.00	259.00	259.00	255.00	16,499
2019-12-06	256.50	256.50	256.50	256.50	15,000
2019-12-05	254.50	254.50	254.50	254.50	21,392
2019-12-04	254.00	254.50	254.00	254.50	3,195
2019-12-03	255.00	255.00	255.00	254.00	18,748
2019-12-02	256.00	262.00	255.00	258.00	28,211
2019-11-29	257.50	258.50	257.50	258.50	5,407
2019-11-28	259.00	259.00	256.00	257.50	6,500
2019-11-27	260.00	260.00	260.00	262.00	103,861
2019-11-26	262.00	262.00	260.00	261.50	101,030
2019-11-25	264.00	264.00	264.00	266.50	23,390
2019-11-22	266.00	266.00	266.00	266.50	7,436
2019-11-21	261.00	261.00	261.00	263.00	33,784
2019-11-20	263.00	263.00	263.00	263.00	30,106
2019-11-19	262.00	263.00	262.00	263.00	5,086
2019-11-18	259.00	260.00	259.00	262.00	53,736
2019-11-15	259.00	259.00	259.00	256.00	10,674
2019-11-14	259.00	259.00	259.00	256.00	6,903
2019-11-13	252.00	252.00	252.00	255.50	27,002
2019-11-12	256.50	256.50	256.50	256.50	15,406
2019-11-11	255.00	255.00	254.00	256.50	7,513
2019-11-08	254.00	254.00	254.00	256.50	5,913
2019-11-07	254.00	256.00	254.00	256.00	21,284
2019-11-06	260.00	260.00	254.00	255.50	42,228
2019-11-05	259.00	260.00	256.00	256.00	69,269
2019-11-04	259.00	259.00	256.00	254.50	42,804
2019-11-01	249.00	253.50	249.00	253.50	0
2019-10-31	249.00	253.50	249.00	253.50	7,244
2019-10-30	249.00	249.00	249.00	254.00	12,853
2019-10-29	251.00	254.50	251.00	254.50	34,470
2019-10-28	259.00	259.00	251.00	254.50	20,450
2019-10-25	260.00	260.00	255.00	255.00	10,949
2019-10-24	258.00	260.00	258.00	255.50	16,838
2019-10-23	255.50	255.50	254.50	254.50	6,037
2019-10-22	252.50	255.50	252.50	255.50	19,358
2019-10-21	251.00	252.50	251.00	252.50	22,354
2019-10-18	252.50	252.50	251.00	251.00	946
2019-10-17	251.50	252.50	251.50	252.50	44,184
2019-10-16	251.00	251.00	251.00	251.50	4,226
2019-10-15	251.00	252.00	251.00	250.50	31,154
2019-10-14	249.00	251.00	249.00	250.50	23,810
2019-10-11	246.00	249.00	246.00	249.00	55,153
2019-10-10	245.00	251.00	245.00	247.50	30,977
2019-10-09	252.00	252.00	252.00	247.50	11,540
2019-10-08	251.00	252.00	251.00	247.00	27,864
2019-10-07	246.50	247.00	246.50	247.00	16,310
2019-10-04	246.00	248.00	243.00	246.50	13,177
2019-10-03	251.00	251.00	239.00	242.50	43,770
2019-10-02	251.00	251.00	251.00	251.00	29,991
2019-10-01	249.00	251.00	249.00	251.00	3,176
2019-09-30	251.00	251.00	249.00	249.00	55,408
2019-09-27	254.00	254.00	251.00	251.00	9,362
2019-09-26	252.50	252.50	251.00	251.00	15,742
2019-09-25	257.00	257.00	252.50	252.50	1,592
2019-09-24	255.00	257.00	255.00	253.00	6,103
2019-09-23	253.00	255.00	253.00	250.50	40,689
2019-09-20	250.00	255.00	250.00	252.00	28,898
2019-09-19	252.00	252.00	249.00	251.00	16,721
2019-09-18	255.00	255.00	255.00	251.50	3,882
2019-09-17	252.00	252.00	252.00	252.00	29,934
2019-09-16	255.00	255.00	252.00	252.00	8,230
2019-09-13	250.50	255.00	250.50	255.00	21,183
2019-09-12	251.00	251.00	250.50	250.50	10,149
2019-09-11	250.50	251.00	250.50	251.00	35,612
2019-09-10	250.50	250.50	250.50	250.50	22,858
2019-09-09	250.00	250.50	250.00	250.50	2,326
2019-09-06	245.00	250.00	245.00	250.00	1,316
2019-09-05	245.00	245.00	245.00	251.00	19,474
2019-09-04	248.50	250.50	248.50	250.50	7,429
2019-09-03	252.00	252.00	248.50	248.50	15,649
2019-09-02	242.00	252.00	242.00	246.00	14,790
2019-08-30	247.00	248.00	247.00	243.50	45,299
2019-08-29	240.50	240.50	240.50	240.50	400
2019-08-28	243.00	243.00	240.50	240.50	34,805
2019-08-27	240.00	243.00	236.00	243.00	69,751
2019-08-23	246.00	246.00	243.00	246.00	48,097
2019-08-22	257.00	257.00	245.00	246.00	101,748
2019-08-21	251.00	255.50	251.00	255.50	28,017
2019-08-20	256.00	260.00	250.00	255.50	60,139
2019-08-19	260.00	264.00	256.00	260.00	17,870
2019-08-16	258.00	264.00	257.00	259.50	49,522
2019-08-15	264.50	264.50	262.00	262.00	16,550
2019-08-14	266.00	266.00	264.50	264.50	104,410
2019-08-13	270.00	270.00	266.00	266.00	23,664
2019-08-12	270.00	270.00	270.00	267.00	39,747
2019-08-09	270.00	270.00	270.00	266.50	18,457
2019-08-08	261.00	266.50	261.00	266.50	5,814
2019-08-07	262.00	262.00	261.00	265.50	1,692
2019-08-06	263.00	265.50	263.00	265.50	13,506
2019-08-05	265.50	265.50	263.00	263.00	47,491
2019-08-02	262.00	266.00	261.00	265.50	57,499
2019-08-01	263.00	269.00	263.00	266.00	61,096
2019-07-31	270.00	270.00	268.00	265.50	25,184
2019-07-30	267.00	267.00	266.50	266.50	45,455
2019-07-29	266.00	267.00	266.00	267.00	90,597
2019-07-26	266.50	266.50	266.00	266.00	16,418
2019-07-25	268.00	268.00	266.50	266.50	30,000
2019-07-24	266.00	268.00	266.00	268.00	2,234
2019-07-23	267.00	269.00	267.00	266.00	16,487
2019-07-22	265.50	265.50	265.50	265.50	41,795
2019-07-19	262.00	265.00	262.00	265.50	15,118
2019-07-18	271.00	271.00	271.00	266.50	40,054
2019-07-17	265.50	266.50	265.50	266.50	40,839
2019-07-16	264.00	264.00	264.00	265.50	44,244
2019-07-15	262.00	265.50	262.00	265.50	42,532
2019-07-12	262.00	262.00	262.00	264.50	43,967
2019-07-11	264.00	264.00	262.00	262.00	30,183
2019-07-10	258.00	264.00	258.00	260.50	14,607
2019-07-09	260.50	260.50	259.50	259.50	44,397
2019-07-08	259.00	263.00	259.00	260.50	11,303
2019-07-05	259.00	262.00	258.00	261.50	27,892
2019-07-04	262.00	262.00	261.00	261.00	10,789
2019-07-03	258.00	258.00	258.00	262.00	24,329
2019-07-02	259.00	261.50	259.00	261.50	4,111
2019-07-01	262.00	262.00	260.00	259.00	26,108
2019-06-28	258.00	258.50	258.00	258.50	44,728
2019-06-27	258.50	258.50	258.00	258.00	34,585
2019-06-26	259.50	259.50	258.50	258.50	58,789
2019-06-25	255.00	259.50	255.00	259.50	12,899
2019-06-24	255.00	255.00	255.00	260.50	18,804
2019-06-21	261.00	261.00	261.00	257.50	22,066
2019-06-20	257.00	257.50	257.00	257.50	14,242
2019-06-19	259.00	259.00	258.00	257.00	20,791
2019-06-18	256.00	256.00	256.00	256.00	25,120
2019-06-17	254.00	256.00	254.00	256.50	35,007
2019-06-14	257.00	257.00	255.00	255.00	32,529
2019-06-13	256.00	257.00	254.00	255.50	1,562
2019-06-12	252.00	257.00	252.00	255.00	30,199
2019-06-11	248.00	254.00	248.00	251.00	25,614
2019-06-10	252.00	252.00	252.00	250.00	8,470
2019-06-07	246.00	246.00	246.00	250.50	78,214
2019-06-06	247.00	247.00	246.00	247.00	72,920
2019-06-05	251.00	251.00	251.00	251.00	63,128
2019-06-04	250.00	254.00	250.00	251.00	5,504
2019-06-03	246.00	249.00	246.00	249.00	27,747
2019-05-31	250.00	250.00	249.00	254.00	30,204
2019-05-30	251.50	254.00	251.50	254.00	24,568
2019-05-29	254.00	254.00	251.50	251.50	53,102
2019-05-28	252.50	254.00	252.50	254.00	25,807
2019-05-24	255.00	255.00	255.00	252.50	20,451
2019-05-23	250.00	250.00	250.00	252.00	43,718
2019-05-22	252.00	255.00	252.00	255.00	5,370
2019-05-21	254.00	254.00	254.00	252.00	13,833
2019-05-20	251.50	252.00	251.50	252.00	35,866
2019-05-17	254.00	255.00	254.00	251.50	18,147
2019-05-16	256.00	256.00	256.00	251.00	32,489
2019-05-15	252.00	252.00	250.00	250.00	43,112
2019-05-14	248.00	255.00	248.00	252.00	69,535
2019-05-13	259.00	259.00	248.00	250.50	54,306
2019-05-10	259.00	259.00	254.00	256.00	55,825
2019-05-09	260.00	260.00	260.00	257.00	14,180
2019-05-08	256.00	262.00	256.00	258.00	37,228
2019-05-07	256.00	256.00	256.00	257.00	38,016

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