Xtr Wtioil Etc Share History

Xtr Wtioil Etc Share Price history. The following table shows end-of-day data XCT9 historical share prices for Xtr Wtioil Etc, 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.

XCT9.L
Share Price XCT9.L
Charts XCT9.L
Trades XCT9.L
History Compare
XCT9.L XCT9.L
Share News XCT9.L
RNS XCT9.L
Accounts

Date	Open	High	Low	Close	Volume
2021-09-10	51.86	52.00	51.86	51.97	3,867
2021-09-09	52.00	52.00	51.33	51.98	1,171
2021-09-08	51.45	51.45	51.36	51.90	625
2021-09-07	51.78	51.78	51.78	51.40	180
2021-09-06	51.71	51.71	51.71	51.67	170
2021-09-03	52.42	52.42	52.42	52.33	340
2021-09-02	51.32	52.78	51.32	52.78	9,305
2021-09-01	50.71	50.75	50.71	50.81	688
2021-08-31	51.26	51.40	51.26	51.61	885
2021-08-30	51.23	51.23	51.23	51.23	0
2021-08-27	51.21	51.48	51.21	51.23	809
2021-08-26	50.54	50.54	50.54	50.56	623
2021-08-25	50.53	50.53	50.53	50.64	114
2021-08-24	49.50	50.15	49.50	50.47	858
2021-08-23	47.36	48.59	47.36	49.07	1,082
2021-08-20	46.94	47.11	46.94	47.11	0
2021-08-19	47.06	47.06	47.06	46.94	116
2021-08-18	49.89	49.89	49.89	49.63	1,416
2021-08-17	49.77	50.16	49.77	50.22	1,360
2021-08-16	49.46	49.73	49.10	50.13	2,998
2021-08-13	51.29	51.29	51.23	51.23	0
2021-08-12	50.43	51.29	50.43	51.29	0
2021-08-11	50.94	50.94	50.43	50.43	0
2021-08-10	50.32	50.98	50.32	50.94	429
2021-08-09	49.00	49.16	49.00	49.43	2,876
2021-08-06	51.26	51.26	50.91	50.91	0
2021-08-05	51.05	51.26	51.05	51.26	0
2021-08-04	50.90	50.90	50.90	51.05	1,202
2021-08-03	52.23	52.23	52.23	51.63	10
2021-08-02	53.76	53.76	52.22	52.22	0
2021-07-30	53.42	53.76	53.42	53.76	0
2021-07-29	52.62	53.42	52.62	53.42	0
2021-07-28	52.46	52.62	52.46	52.62	0
2021-07-27	52.30	52.46	52.30	52.46	0
2021-07-26	51.82	51.82	51.82	52.30	200
2021-07-23	51.46	52.12	51.46	52.12	0
2021-07-22	51.00	51.46	51.00	51.46	0
2021-07-21	49.65	49.91	49.65	51.00	6,047
2021-07-20	48.80	48.80	48.80	49.15	600
2021-07-19	50.67	50.67	50.37	49.09	3,200
2021-07-16	52.11	52.11	52.11	52.27	576
2021-07-15	53.79	53.79	52.57	52.57	0
2021-07-14	53.68	53.79	53.68	53.79	0
2021-07-13	53.33	53.33	53.33	53.68	2
2021-07-12	52.57	52.95	52.57	53.07	97
2021-07-09	51.79	53.40	51.79	53.40	0
2021-07-08	51.29	51.79	51.29	51.79	0
2021-07-07	52.80	53.63	52.80	51.29	1,751
2021-07-06	54.40	54.40	54.40	52.45	570
2021-07-05	53.99	54.00	53.99	54.16	3,400
2021-07-02	53.50	53.62	53.50	53.72	103
2021-07-01	52.89	53.50	52.89	53.50	0
2021-06-30	52.97	52.97	52.89	52.89	0
2021-06-29	52.85	52.85	52.85	52.97	481
2021-06-28	53.24	53.24	52.81	52.81	0
2021-06-25	52.96	52.96	52.38	53.24	2,370
2021-06-24	53.06	53.06	52.92	52.85	232
2021-06-23	52.74	53.14	52.74	52.95	6,724
2021-06-22	52.17	52.20	52.15	52.33	519
2021-06-21	51.30	51.30	51.30	51.93	825
2021-06-18	51.39	51.39	51.39	51.45	281
2021-06-17	52.01	52.01	52.01	51.19	275
2021-06-16	51.99	52.32	51.99	52.48	183
2021-06-15	51.62	51.62	51.62	51.90	175
2021-06-14	51.10	51.50	51.10	51.50	0
2021-06-11	50.90	50.90	50.90	51.10	190
2021-06-10	50.87	51.10	50.87	51.10	0
2021-06-09	50.67	50.87	50.67	50.87	0
2021-06-08	50.64	50.64	50.64	50.67	350
2021-06-07	50.25	50.25	50.25	50.27	415
2021-06-04	50.27	50.40	50.27	50.27	450
2021-06-03	50.10	50.21	50.10	49.70	3,667
2021-06-02	49.70	49.88	49.70	49.81	4,779
2021-06-01	49.35	50.03	49.34	49.44	45,921
2021-05-28	48.69	49.04	48.65	48.84	65,050
2021-05-27	48.26	48.63	48.26	48.49	6,028
2021-05-26	48.20	48.20	47.84	48.32	21
2021-05-25	48.01	48.01	47.94	48.20	581
2021-05-24	47.37	47.37	47.23	47.88	4,153
2021-05-21	46.18	46.54	46.17	46.83	1,681
2021-05-20	46.21	46.43	46.21	46.43	0
2021-05-19	46.18	46.18	46.13	46.21	386
2021-05-18	48.30	48.48	48.30	48.48	0
2021-05-17	47.99	47.99	47.99	48.30	867
2021-05-14	47.32	47.93	47.32	47.93	0
2021-05-13	47.35	47.35	47.35	47.32	270
2021-05-12	48.45	48.84	48.44	49.05	1,424
2021-05-11	47.64	48.02	47.64	48.04	1,935
2021-05-10	47.68	47.68	47.65	47.65	0
2021-05-07	47.72	47.72	47.68	47.68	0
2021-05-06	48.14	48.14	48.14	47.72	430
2021-05-05	48.40	48.46	48.16	48.27	1,691
2021-05-04	46.88	47.58	46.87	47.69	2,127
2021-04-30	46.45	46.45	46.45	46.09	750
2021-04-29	47.09	47.38	47.08	46.95	9,400
2021-04-28	45.70	46.70	45.70	46.70	0
2021-04-27	45.39	45.70	45.39	45.70	0
2021-04-26	45.38	45.39	45.38	45.39	0
2021-04-23	45.28	45.28	45.28	45.38	16
2021-04-22	45.08	45.08	45.08	45.08	250
2021-04-21	45.19	45.19	45.19	45.16	3,603
2021-04-20	45.24	45.24	45.24	45.05	120
2021-04-19	46.06	46.11	46.06	46.11	0
2021-04-16	46.11	46.11	46.11	46.06	1
2021-04-15	46.14	46.14	46.06	46.06	0
2021-04-14	45.30	45.96	45.30	46.14	1,850
2021-04-13	44.17	44.60	44.17	44.60	0
2021-04-12	43.91	44.18	43.91	44.17	300
2021-04-09	43.58	43.71	43.58	43.71	0
2021-04-08	43.65	43.65	43.65	43.58	667
2021-04-07	44.27	44.27	43.58	43.45	8,781
2021-04-06	44.35	44.39	44.26	44.34	1,773
2021-04-01	44.00	44.00	43.63	43.56	909
2021-03-31	44.01	44.01	43.78	44.16	3,284
2021-03-30	43.62	43.70	43.62	43.92	1,490
2021-03-29	43.85	43.85	43.79	43.97	556
2021-03-26	43.56	44.26	43.56	44.26	300
2021-03-25	43.92	43.92	42.56	42.59	400
2021-03-24	43.17	43.47	43.17	44.25	2,410
2021-03-23	44.07	44.07	42.90	43.24	4,811
2021-03-22	44.30	44.30	44.30	44.32	5
2021-03-19	43.59	44.13	43.24	44.11	4,187
2021-03-18	44.78	44.78	44.67	44.64	809
2021-03-17	46.48	46.50	46.03	46.04	1,663
2021-03-16	46.18	46.18	45.90	46.01	1,170
2021-03-15	46.04	46.04	46.04	46.26	100
2021-03-12	46.64	46.64	46.64	46.60	123
2021-03-11	46.25	46.38	46.10	46.52	2,590
2021-03-10	45.44	45.73	45.44	45.30	1,776
2021-03-09	46.31	46.39	45.81	45.63	803
2021-03-08	46.44	46.77	45.90	46.05	22,591
2021-03-05	45.58	46.30	45.58	45.99	656
2021-03-04	43.92	45.22	43.92	45.15	4,147
2021-03-03	43.26	43.26	43.08	43.56	5,440
2021-03-02	43.71	43.71	43.08	43.08	0
2021-03-01	44.07	44.20	44.06	43.71	1,550
2021-02-26	43.96	44.24	43.96	44.00	2,267
2021-02-25	44.99	44.99	44.61	44.80	1,000
2021-02-24	43.72	44.26	43.72	44.59	2,352
2021-02-23	43.87	43.87	43.40	43.48	698
2021-02-22	42.29	43.10	42.29	43.10	0
2021-02-19	42.03	42.59	42.02	42.29	3,022
2021-02-18	42.69	42.69	42.69	42.82	1,587
2021-02-17	42.67	42.67	42.55	42.48	384
2021-02-16	42.52	42.52	42.36	42.36	0
2021-02-15	42.45	42.46	42.40	42.52	4,944
2021-02-12	41.06	41.31	41.00	41.71	2,815
2021-02-11	41.40	41.55	41.40	41.54	87
2021-02-10	41.62	41.62	41.43	41.60	32,140
2021-02-09	41.55	41.55	41.17	41.35	12,602
2021-02-08	41.00	41.00	41.00	41.00	23
2021-02-05	40.60	40.60	40.51	40.66	2,070
2021-02-04	40.06	40.07	39.90	39.90	303
2021-02-03	39.22	39.97	39.22	39.97	0
2021-02-02	38.59	39.27	38.59	39.22	3,518
2021-02-01	37.55	37.55	37.55	37.81	130
2021-01-29	37.93	37.93	37.93	37.47	9
2021-01-28	37.64	38.14	37.64	37.48	470
2021-01-27	37.84	37.84	37.50	37.89	7,703
2021-01-26	37.23	37.57	37.23	37.57	0
2021-01-25	37.45	37.45	37.40	37.23	3,000
2021-01-22	37.56	37.56	37.56	37.41	105
2021-01-21	37.70	37.70	37.60	37.97	1,012
2021-01-20	38.20	38.20	38.12	38.21	1,293
2021-01-19	37.44	37.97	37.44	37.97	0
2021-01-18	37.23	37.37	37.23	37.44	160
2021-01-15	38.02	38.02	38.02	37.36	2
2021-01-14	37.89	37.89	37.52	37.82	2,874
2021-01-13	38.16	38.20	37.83	38.04	1,069
2021-01-12	37.91	37.91	37.74	37.98	610
2021-01-11	37.18	37.22	36.91	37.26	1,451
2021-01-08	36.53	36.53	36.53	36.99	500
2021-01-07	36.52	36.52	36.25	36.48	3,554
2021-01-06	36.27	36.27	36.27	36.38	4
2021-01-05	35.38	35.75	35.30	35.51	4,746
2021-01-04	34.69	34.92	34.69	34.09	4
2020-12-31	34.46	34.46	34.46	34.32	100
2020-12-30	34.65	34.65	34.65	34.42	2
2020-12-29	34.64	34.64	34.58	34.42	455
2020-12-24	34.61	34.61	34.23	34.23	0
2020-12-23	34.27	34.27	34.27	34.61	50
2020-12-22	33.89	33.89	33.89	33.99	585
2020-12-21	35.29	35.29	33.90	33.90	0
2020-12-18	34.97	35.34	34.97	35.29	787
2020-12-17	34.69	34.69	34.69	34.76	32
2020-12-16	34.18	34.40	34.18	34.18	1,934
2020-12-15	34.23	34.23	34.23	34.21	5
2020-12-14	33.43	33.43	33.12	33.23	55
2020-12-11	33.65	33.65	33.65	33.62	12
2020-12-10	33.14	34.29	33.14	34.20	9,910
2020-12-09	33.17	33.17	32.70	32.71	2,796
2020-12-08	32.83	32.83	32.83	32.97	53
2020-12-07	32.97	32.97	32.97	33.19	200
2020-12-04	33.37	33.37	33.20	33.19	4,043
2020-12-03	32.75	32.82	32.75	32.82	0
2020-12-02	32.24	32.75	32.24	32.75	0
2020-12-01	32.23	32.24	32.23	32.24	0
2020-11-30	32.29	32.29	32.29	32.23	30
2020-11-27	32.63	32.63	32.63	32.81	400
2020-11-26	32.36	32.36	32.36	32.41	75
2020-11-25	32.77	32.77	32.56	32.67	1,245
2020-11-24	31.44	31.90	31.44	32.42	590
2020-11-23	31.11	31.11	30.92	31.01	2,637
2020-11-20	30.60	30.60	30.60	30.32	9
2020-11-19	30.28	30.28	30.10	30.09	1,343
2020-11-18	29.91	29.91	29.91	30.53	5
2020-11-17	30.21	30.21	29.84	29.84	0
2020-11-16	29.54	30.21	29.54	30.21	0
2020-11-13	29.81	29.81	29.81	29.54	114
2020-11-12	30.17	30.71	30.17	30.43	1,842
2020-11-11	30.93	31.00	30.93	30.82	1,720
2020-11-10	30.00	30.00	30.00	30.00	797
2020-11-09	29.67	29.71	29.64	29.69	11,844
2020-11-06	27.93	27.93	27.93	27.68	221
2020-11-05	28.69	28.69	28.69	28.48	500
2020-11-04	27.69	28.40	27.69	28.40	0
2020-11-03	27.76	27.76	27.76	27.69	94
2020-11-02	25.90	26.64	25.90	26.69	8,568
2020-10-30	26.70	26.72	26.30	26.33	4,897
2020-10-29	27.35	27.41	26.39	26.52	12,837
2020-10-28	27.99	27.99	27.43	27.54	4,985
2020-10-27	28.36	28.36	28.36	29.02	88
2020-10-26	29.65	29.65	28.38	28.38	0
2020-10-23	29.64	29.64	29.64	29.65	181
2020-10-22	29.41	29.98	29.41	29.98	0
2020-10-21	29.87	29.95	29.83	29.41	3,949
2020-10-20	30.23	30.23	29.87	29.87	0
2020-10-16	30.06	30.06	29.99	30.06	1,450
2020-10-15	29.93	29.94	29.28	29.70	5,809
2020-10-14	29.87	29.87	29.87	30.20	815
2020-10-13	29.76	29.77	29.76	29.76	3,950
2020-10-12	30.27	30.27	29.22	29.22	0
2020-10-09	30.14	30.27	30.14	30.27	0
2020-10-08	29.80	30.27	29.80	30.14	2,369
2020-10-07	29.25	29.25	29.25	29.28	43
2020-10-06	29.41	30.08	29.41	29.95	1,922
2020-10-05	28.00	29.24	28.00	29.24	0
2020-10-02	28.02	28.02	27.50	28.00	4,052
2020-10-01	29.31	29.31	28.23	28.23	0
2020-09-30	29.19	29.19	29.19	29.31	46
2020-09-29	29.74	29.77	29.73	28.90	2,775
2020-09-28	29.64	29.86	29.64	29.86	0
2020-09-25	29.90	29.90	29.60	29.64	192
2020-09-24	29.33	29.33	29.33	29.53	45
2020-09-23	29.53	29.53	29.53	29.68	630
2020-09-22	29.09	29.49	29.09	29.49	0
2020-09-21	30.00	30.00	29.03	29.09	811
2020-09-18	30.53	30.64	30.53	30.64	0
2020-09-17	29.91	29.91	29.91	30.53	330
2020-09-16	28.55	29.77	28.55	29.77	0
2020-09-15	28.12	28.55	28.12	28.55	0
2020-09-14	28.40	28.40	28.12	28.12	0
2020-09-11	28.00	28.66	28.00	28.40	930
2020-09-10	28.42	28.63	28.42	28.73	436
2020-09-09	28.39	28.39	28.17	28.73	444
2020-09-08	27.73	27.73	27.65	27.98	110
2020-09-07	29.53	29.53	29.53	29.57	884
2020-09-04	31.10	31.10	31.10	30.04	3,550
2020-09-03	31.22	31.22	30.41	30.41	0
2020-09-02	31.97	31.97	31.72	31.22	2,516
2020-09-01	31.67	31.67	31.67	31.90	60
2020-08-28	31.71	31.71	31.67	31.93	3,001
2020-08-27	32.03	32.04	32.00	31.68	1,340
2020-08-26	31.99	32.28	31.99	32.14	2,105
2020-08-25	31.65	32.09	31.65	32.09	0
2020-08-24	31.05	31.65	31.05	31.65	0
2020-08-21	31.62	31.62	31.05	31.05	0
2020-08-20	31.78	31.79	31.78	31.62	350
2020-08-19	31.72	31.72	31.66	31.89	1,290
2020-08-18	31.91	31.91	31.91	31.89	3
2020-08-17	31.47	31.78	31.47	31.78	0
2020-08-14	31.60	31.60	31.60	31.47	350
2020-08-13	31.67	31.67	31.67	31.60	10
2020-08-12	31.47	31.63	31.47	31.63	0
2020-08-11	31.44	31.44	31.44	31.47	610
2020-08-10	31.00	31.23	31.00	31.23	0
2020-08-07	31.40	31.40	31.00	31.00	0
2020-08-06	31.45	31.45	31.45	31.40	300
2020-08-05	31.58	32.00	31.58	31.94	3,832
2020-08-04	30.47	30.47	30.47	30.98	185
2020-08-03	30.10	30.30	30.10	30.72	175
2020-07-31	30.21	30.21	30.20	29.99	1,200
2020-07-30	30.31	30.31	30.31	30.70	834
2020-07-29	30.41	30.70	30.41	30.70	0
2020-07-28	30.57	30.57	30.46	30.41	1,244
2020-07-27	30.28	30.28	30.28	30.09	211
2020-07-24	30.58	30.58	30.19	30.19	0
2020-07-23	30.24	30.58	30.24	30.58	0
2020-07-22	30.81	30.81	30.24	30.24	0
2020-07-21	30.26	30.73	30.26	30.81	4,048
2020-07-20	29.76	29.80	29.76	29.97	395
2020-07-17	29.90	29.90	29.83	29.97	1,828
2020-07-16	29.93	30.30	29.93	30.18	1,232
2020-07-15	30.04	30.10	29.97	30.12	2,433
2020-07-14	29.45	29.45	29.45	29.90	20
2020-07-13	29.79	29.93	29.79	29.93	0
2020-07-10	29.55	29.55	29.55	29.79	403
2020-07-09	29.71	30.06	29.71	29.43	1,175
2020-07-08	29.63	29.79	29.63	29.80	2,483
2020-07-07	29.73	29.90	29.50	29.96	2,974
2020-07-06	30.00	30.00	29.74	29.95	1,556
2020-07-03	29.42	29.51	29.42	29.51	0
2020-07-02	29.22	29.52	29.21	29.42	6,316
2020-07-01	28.83	28.83	28.82	29.05	798
2020-06-30	28.88	28.88	28.88	28.88	0
2020-06-29	28.76	28.76	28.76	28.28	60
2020-06-26	28.70	28.85	28.40	28.68	2,835
2020-06-25	28.10	28.33	28.10	28.37	548
2020-06-24	29.00	29.00	28.70	30.07	739
2020-06-23	29.98	30.34	29.98	30.07	938
2020-06-22	29.10	29.10	29.10	29.41	100
2020-06-19	29.27	29.55	29.20	28.64	9,867
2020-06-18	28.08	28.08	28.08	28.64	2,094
2020-06-17	28.66	28.66	28.38	28.37	553
2020-06-16	27.79	28.90	27.79	27.53	3,240
2020-06-15	26.95	26.95	26.95	27.53	541
2020-06-12	26.65	26.90	26.65	27.29	1,440
2020-06-11	28.35	28.42	28.35	27.40	1,510
2020-06-10	28.56	28.62	28.39	28.75	2,718
2020-06-09	28.57	28.57	28.20	28.56	2,862
2020-06-08	29.49	29.49	28.60	28.71	1,594
2020-06-05	29.00	29.36	29.00	29.38	2,335
2020-06-04	27.77	28.00	27.76	27.86	4,642
2020-06-03	28.18	28.18	27.60	27.81	1,883
2020-06-02	27.25	27.58	27.25	27.40	1,690
2020-06-01	27.09	27.09	26.59	26.62	10,466
2020-05-29	25.84	25.92	25.84	25.75	228
2020-05-28	25.38	25.38	25.38	25.75	3,032
2020-05-27	26.36	26.40	26.26	26.29	388
2020-05-26	26.10	26.82	26.10	26.29	3,471
2020-05-22	26.46	26.46	24.98	26.11	31,213
2020-05-21	26.12	26.30	26.05	26.11	9,388
2020-05-20	26.09	26.09	26.09	25.93	300
2020-05-19	25.39	25.54	25.39	25.21	1,653
2020-05-18	24.45	25.13	24.45	23.68	1,195
2020-05-15	23.70	23.70	23.48	23.68	6,296
2020-05-14	22.72	22.94	22.72	22.90	120
2020-05-13	23.01	23.01	22.63	22.85	3,395
2020-05-12	23.05	23.05	23.05	22.89	250
2020-05-11	24.11	24.11	23.55	23.29	2,726
2020-05-07	23.08	23.98	23.04	23.50	11,186
2020-05-06	23.16	23.99	23.05	22.94	5,619
2020-05-05	22.92	23.66	22.92	23.38	700
2020-05-04	22.50	22.50	21.43	21.93	4,205
2020-05-01	21.90	21.90	21.90	21.88	65
2020-04-30	22.89	22.89	22.46	21.57	3,755
2020-04-29	21.50	21.75	21.37	21.57	27,333
2020-04-28	21.12	21.95	21.12	21.26	7,750
2020-04-27	21.19	21.48	21.12	21.26	7,944
2020-04-24	23.95	23.95	22.03	21.98	6,534
2020-04-23	22.95	23.12	22.80	22.87	9,575
2020-04-22	23.50	23.50	21.24	23.20	25,583
2020-04-21	24.75	24.75	22.23	23.20	50,614
2020-04-20	25.61	25.61	24.92	24.98	12,598
2020-04-17	25.57	25.68	25.31	25.30	5,734
2020-04-16	26.20	26.20	25.34	25.11	45,810
2020-04-15	28.02	28.02	25.32	25.80	10,229
2020-04-14	27.31	27.62	27.02	25.90	10,360
2020-04-09	25.88	26.07	25.86	25.90	1,057
2020-04-08	25.98	26.14	25.70	25.89	3,717
2020-04-07	26.30	26.30	25.85	25.07	1,593
2020-04-06	26.74	26.74	25.08	24.52	3,567
2020-04-03	24.50	24.71	24.10	24.03	6,586
2020-04-03	24.50	24.79	24.10	24.52	15,548
2020-04-02	24.56	25.00	24.45	24.03	34,802
2020-04-02	24.56	25.00	24.50	24.44	23,362
2020-04-01	25.07	25.22	24.84	24.44	3,595
2020-04-01	25.07	25.22	25.00	25.25	3,400
2020-03-31	26.00	26.00	25.60	24.86	2,305
2020-03-30	25.57	25.57	25.00	24.77	202
2020-03-27	25.08	25.08	24.98	25.03	508
2020-03-26	25.20	25.28	25.17	24.65	1,429
2020-03-25	26.39	26.39	24.50	24.19	3,924
2020-03-24	24.56	24.56	24.56	23.16	200
2020-03-23	23.34	23.56	23.34	23.97	3,542
2020-03-20	23.51	23.51	23.51	23.51	0
2020-03-19	23.12	23.72	23.10	22.98	7,350
2020-03-18	25.28	25.28	25.28	25.59	990
2020-03-17	25.69	26.08	25.68	26.29	6,616
2020-03-16	26.42	26.42	26.42	27.72	1,000
2020-03-13	28.90	28.90	28.70	28.35	351
2020-03-12	27.43	28.00	27.35	28.33	1,750
2020-03-11	28.31	29.74	28.31	28.17	4,003
2020-03-10	28.24	29.43	27.87	28.08	9,458
2020-03-09	27.07	28.62	26.93	32.41	36,805
2020-03-06	32.98	32.98	32.98	32.41	50
2020-03-05	34.60	34.60	34.60	34.88	34
2020-03-04	35.25	35.25	35.25	34.45	100
2020-03-03	35.08	35.08	34.67	34.41	3,520
2020-03-02	34.57	34.57	33.83	33.20	822
2020-02-28	34.02	34.02	34.02	34.60	1,750
2020-02-27	35.24	35.24	34.40	35.96	7,082
2020-02-26	35.63	36.08	35.63	36.63	1,424
2020-02-25	37.04	37.06	36.91	36.69	3,303
2020-02-24	36.82	36.82	36.82	37.63	351
2020-02-21	37.60	37.66	37.60	37.63	1,131
2020-02-20	38.40	38.58	38.40	38.38	3,361
2020-02-19	38.18	38.18	38.18	38.32	658
2020-02-18	37.55	37.55	37.42	37.42	0
2020-02-17	37.60	37.60	37.60	37.55	240
2020-02-14	37.25	37.45	37.25	37.45	0
2020-02-13	37.19	37.19	37.19	37.25	270
2020-02-12	36.78	37.27	36.78	37.27	0
2020-02-11	37.07	37.07	37.02	36.78	3,251
2020-02-10	37.18	37.18	36.65	36.65	0
2020-02-07	36.66	37.10	36.66	37.18	73,787
2020-02-06	37.59	37.70	36.86	37.13	20,949
2020-02-05	36.65	37.38	36.60	37.38	76,671
2020-02-04	36.90	37.11	36.90	36.76	6,350
2020-02-03	37.62	37.62	37.62	36.64	3,084
2020-01-31	38.10	38.10	37.57	38.09	3,172
2020-01-30	38.23	38.23	37.93	38.09	4,444
2020-01-29	39.29	39.31	38.78	38.90	5,114
2020-01-28	38.42	38.68	38.42	39.04	4,291
2020-01-27	39.31	39.31	38.41	38.41	0
2020-01-24	40.50	40.50	40.35	39.31	579
2020-01-23	40.07	40.08	40.07	40.29	2,811
2020-01-22	42.25	42.25	42.25	41.45	55
2020-01-21	42.76	42.76	42.42	42.42	0
2020-01-20	42.71	42.71	42.71	42.76	50
2020-01-17	42.75	42.75	42.56	42.56	0
2020-01-16	42.02	42.75	42.02	42.75	0
2020-01-15	42.18	42.18	42.18	42.02	1
2020-01-14	42.46	42.46	42.46	42.44	999
2020-01-13	43.21	43.21	42.33	42.33	0
2020-01-10	43.11	43.11	43.11	43.21	130
2020-01-09	44.18	44.18	43.26	43.26	0
2020-01-08	44.86	44.90	44.35	44.18	12,520
2020-01-07	45.53	45.53	45.53	45.35	8
2020-01-06	45.88	45.88	45.88	45.83	239
2020-01-03	46.03	46.03	45.30	45.34	5,803
2020-01-02	44.24	44.24	44.15	44.15	0
2019-12-31	44.67	44.67	44.24	44.24	0
2019-12-30	44.70	45.08	44.70	44.67	632
2019-12-27	44.84	44.84	44.48	44.81	1,527
2019-12-24	43.92	44.15	43.92	44.15	0
2019-12-23	43.64	43.64	43.64	43.92	535
2019-12-20	44.35	44.35	43.77	43.77	0
2019-12-19	43.72	44.43	43.72	44.35	118
2019-12-18	43.81	43.81	43.80	43.99	1,754
2019-12-17	43.61	43.98	43.61	43.98	0
2019-12-16	43.41	43.41	43.41	43.61	348
2019-12-13	43.39	43.39	43.39	43.18	1,300
2019-12-12	42.55	42.57	42.52	42.81	12,103
2019-12-11	42.66	42.66	42.66	42.26	1,423
2019-12-10	42.66	42.67	42.66	42.90	2,712
2019-12-09	42.65	42.69	42.65	42.69	0
2019-12-06	42.47	42.47	42.47	42.47	0
2019-12-05	42.31	42.32	42.31	41.96	2,746
2019-12-04	40.63	41.96	40.63	41.96	0
2019-12-03	40.79	40.79	40.63	40.63	0
2019-12-02	40.57	40.57	40.57	40.79	3,003
2019-11-29	41.86	41.86	40.50	40.50	0
2019-11-28	41.84	41.92	41.84	41.86	1,872
2019-11-27	42.07	42.07	41.76	41.76	0
2019-11-26	41.94	41.94	41.94	42.07	453
2019-11-25	41.60	41.79	41.60	41.79	0
2019-11-22	42.00	42.00	41.96	41.60	4,850
2019-11-21	41.23	41.23	41.23	41.76	6,556
2019-11-20	40.73	40.73	40.73	41.13	385
2019-11-19	40.96	40.96	40.36	40.36	0
2019-11-18	41.21	41.21	41.21	40.96	1,456
2019-11-15	41.07	41.07	41.07	41.70	24
2019-11-14	41.30	41.30	41.26	41.26	0
2019-11-13	41.27	41.30	41.27	41.30	0
2019-11-12	41.18	41.27	41.18	41.27	0
2019-11-11	40.80	41.18	40.80	41.18	0
2019-11-08	41.31	41.31	40.80	40.80	0
2019-11-07	40.91	41.31	40.91	41.31	0
2019-11-06	41.54	41.54	41.53	40.91	2,803
2019-11-05	41.31	41.31	41.25	41.25	0
2019-11-04	41.08	41.08	41.07	41.31	2,006
2019-11-01	39.94	39.94	39.94	39.88	300
2019-10-31	39.70	39.70	39.10	39.10	0
2019-10-30	40.15	40.15	40.15	39.70	2,881
2019-10-29	39.75	39.75	39.75	40.35	90
2019-10-28	40.77	40.77	40.35	40.35	0
2019-10-25	40.65	40.77	40.65	40.77	0
2019-10-24	40.54	40.54	40.47	40.65	515
2019-10-23	39.78	39.79	39.78	39.84	2,964
2019-10-22	38.84	39.21	38.84	39.48	3,232
2019-10-21	38.51	38.51	38.51	38.54	1,584
2019-10-18	39.00	39.00	39.00	38.93	256
2019-10-17	38.42	38.43	38.42	38.49	2,997
2019-10-16	38.26	38.27	38.21	38.70	6,077
2019-10-15	38.82	38.82	38.33	38.56	4,533
2019-10-14	39.00	39.00	38.39	38.56	10,342
2019-10-11	39.20	39.20	39.20	39.38	10,181
2019-10-10	38.32	38.36	38.30	38.51	4,563
2019-10-09	38.29	38.48	38.18	38.51	10,734
2019-10-08	37.95	37.95	37.38	37.58	21,219
2019-10-07	38.00	38.44	38.00	38.47	6,212
2019-10-04	37.84	37.88	37.62	37.78	9,350
2019-10-03	37.29	37.29	37.02	37.17	10,458
2019-10-02	38.42	38.42	38.42	38.42	0
2019-10-01	38.51	38.51	38.50	38.42	2,953
2019-09-30	39.28	39.42	39.25	39.16	17,380
2019-09-27	39.21	39.89	38.97	39.87	12,321
2019-09-26	39.79	39.79	39.46	39.46	0
2019-09-25	40.83	40.83	39.79	39.79	0
2019-09-24	41.11	41.11	40.83	40.83	0
2019-09-23	40.81	41.21	40.54	41.11	11,327
2019-09-20	41.14	41.39	41.14	41.39	0
2019-09-19	41.06	41.06	41.05	41.14	400
2019-09-18	41.43	41.43	40.90	40.90	0
2019-09-17	42.80	42.82	40.88	41.43	12,960
2019-09-16	39.03	42.42	39.03	42.42	0
2019-09-13	39.00	39.03	39.00	39.03	0
2019-09-12	39.46	39.46	38.64	39.00	12,062
2019-09-11	41.33	41.33	40.39	40.39	0
2019-09-10	41.40	41.40	41.40	41.33	5,611
2019-09-09	39.54	40.94	39.54	40.94	0
2019-09-06	40.51	40.51	39.54	39.54	0
2019-09-05	40.30	40.65	40.30	40.51	5,650
2019-09-04	37.75	39.58	37.75	39.58	0
2019-09-03	38.32	38.32	37.75	37.75	0
2019-09-02	38.75	38.75	38.55	38.32	3,366
2019-08-30	39.30	39.63	38.79	38.57	11,636
2019-08-29	39.64	39.64	39.64	39.64	0
2019-08-28	39.32	39.77	39.32	39.64	8,920
2019-08-27	38.46	38.46	38.46	38.11	8
2019-08-23	38.81	38.81	38.00	39.16	5,922
2019-08-22	39.63	39.63	39.16	39.16	0
2019-08-21	39.61	39.85	39.61	39.63	4,858
2019-08-20	38.98	38.98	38.96	38.96	0
2019-08-19	38.38	38.98	38.38	38.98	0
2019-08-16	38.46	38.46	38.46	38.38	599
2019-08-15	38.17	38.81	38.15	38.44	17,452
2019-08-14	39.04	39.04	39.03	38.55	2,894
2019-08-13	38.82	40.17	38.42	40.07	16,953
2019-08-12	38.23	38.35	38.23	38.35	0
2019-08-09	37.76	37.89	37.76	38.23	9,148
2019-08-08	36.52	37.42	36.52	37.42	0
2019-08-07	38.00	38.00	37.18	36.52	22,880
2019-08-06	39.25	39.25	38.93	38.93	0
2019-08-05	39.73	39.73	39.25	39.25	0
2019-08-02	39.47	39.47	39.47	39.73	276
2019-08-01	41.75	41.75	40.79	40.79	0
2019-07-31	41.07	41.75	41.07	41.75	0
2019-07-30	40.76	41.07	40.76	41.07	0
2019-07-29	40.38	40.76	40.38	40.76	0
2019-07-26	40.74	40.74	40.38	40.38	0
2019-07-25	40.76	40.76	40.76	40.74	100
2019-07-24	41.09	41.09	41.09	41.15	100
2019-07-23	40.42	40.46	40.42	40.46	0
2019-07-22	40.31	40.31	40.31	40.42	295
2019-07-19	40.20	40.20	40.20	39.96	15,186
2019-07-18	41.18	41.19	39.83	39.61	82,804
2019-07-17	42.48	42.48	40.95	40.95	0
2019-07-16	42.42	42.42	42.41	42.48	400
2019-07-15	42.91	42.91	42.77	42.77	0
2019-07-12	43.10	43.10	42.91	42.91	0
2019-07-11	43.13	43.13	43.08	43.10	5,875
2019-07-10	41.31	42.48	41.31	42.48	0
2019-07-09	41.48	41.48	41.31	41.31	0
2019-07-08	40.97	41.48	40.97	41.48	0
2019-07-05	41.05	41.05	41.05	40.97	1,523
2019-07-04	40.54	40.79	40.54	40.79	0
2019-07-03	40.61	40.61	40.54	40.54	0
2019-07-02	41.75	41.81	41.11	40.61	4,844
2019-07-01	42.03	42.03	41.74	41.74	0
2019-06-28	42.03	42.03	42.03	42.03	0
2019-06-27	42.07	42.07	42.03	42.03	0
2019-06-26	41.27	42.07	41.27	42.07	0
2019-06-25	40.95	40.95	40.95	41.27	436
2019-06-24	41.00	41.10	40.94	40.49	2,570
2019-06-21	40.95	40.95	40.95	40.41	250
2019-06-20	39.75	39.94	39.75	40.41	1,245
2019-06-19	39.00	39.00	38.72	38.72	0
2019-06-18	38.04	39.00	38.04	39.00	0
2019-06-17	38.46	38.46	38.04	38.04	0
2019-06-14	38.36	38.46	38.36	38.46	0
2019-06-13	38.40	38.53	38.40	38.36	10,243
2019-06-12	38.98	38.98	37.88	37.88	0
2019-06-11	39.00	39.00	38.82	38.98	9,644
2019-06-10	39.42	39.42	39.42	39.00	10
2019-06-07	38.43	38.43	38.42	38.44	504
2019-06-06	37.42	37.44	37.42	37.27	1,765
2019-06-05	38.13	38.13	38.13	37.15	1,527
2019-06-04	38.34	38.34	38.34	38.56	1,000
2019-06-03	38.01	38.34	37.99	38.33	24,979
2019-05-31	41.14	41.14	41.14	41.14	0
2019-05-30	41.58	41.58	41.14	41.14	0
2019-05-29	42.17	42.17	41.58	41.58	0
2019-05-28	41.30	42.17	41.30	42.17	0
2019-05-24	41.07	41.07	41.06	41.30	1,000
2019-05-23	43.23	43.28	43.23	41.41	10,374
2019-05-22	44.04	44.04	44.04	43.68	26,949
2019-05-21	44.60	44.60	44.60	44.69	1,412
2019-05-20	44.74	44.80	44.74	44.80	0
2019-05-17	45.09	45.09	44.74	44.74	0
2019-05-16	44.52	45.09	44.52	45.09	0
2019-05-15	44.03	44.52	44.03	44.52	0
2019-05-14	43.52	43.52	43.51	44.03	3,879
2019-05-13	43.78	43.93	43.78	43.93	0
2019-05-10	43.41	43.78	43.41	43.78	0
2019-05-09	43.47	43.47	43.46	43.41	2,275
2019-05-08	43.43	43.92	43.43	43.92	0
2019-05-07	44.02	44.02	43.43	43.43	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