ZOL.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-02-14	15.00	15.00	10.50	10.50	8,000
2022-02-11	17.50	17.50	12.50	15.00	7,496
2022-02-10	17.50	17.50	17.50	17.50	800
2022-02-09	17.50	17.50	17.50	17.50	0
2022-02-08	17.50	17.50	17.50	17.50	0
2022-02-07	17.50	17.50	17.50	17.50	0
2022-02-04	17.50	17.50	17.50	17.50	0
2022-02-03	19.50	19.50	17.50	17.50	1,125
2022-02-02	19.50	19.50	19.50	19.50	0
2022-02-01	21.00	21.00	21.00	21.00	30,229
2022-01-31	25.00	22.50	20.00	22.50	52,950
2022-01-28	22.50	25.00	22.50	25.00	0
2022-01-27	22.50	22.50	22.50	22.50	0
2022-01-26	22.50	22.50	22.50	22.50	0
2022-01-25	22.50	22.50	22.50	22.50	143
2022-01-24	22.50	22.50	22.50	22.50	0
2022-01-21	22.50	22.50	22.50	22.50	24,331
2022-01-20	22.50	22.50	22.50	22.50	0
2022-01-19	22.50	22.50	22.50	22.50	3,000
2022-01-18	22.50	22.50	22.50	22.50	0
2022-01-17	22.50	22.50	22.50	22.50	0
2022-01-14	22.50	22.50	22.50	22.50	261
2022-01-13	22.50	22.50	22.50	22.50	0
2022-01-12	22.50	22.50	22.50	22.50	0
2022-01-11	22.50	22.50	22.50	22.50	0
2022-01-10	22.50	22.50	22.50	22.50	1,878
2022-01-07	22.50	22.50	22.50	22.50	0
2022-01-06	22.50	22.50	22.50	22.50	300
2022-01-05	22.50	22.50	22.50	22.50	0
2022-01-04	22.50	22.50	22.50	22.50	0
2022-01-03	22.50	22.50	22.50	22.50	0
2021-12-31	22.50	22.50	22.50	22.50	100
2021-12-30	22.50	22.50	22.50	22.50	30
2021-12-29	22.50	22.50	22.50	22.50	0
2021-12-28	22.50	22.50	22.50	22.50	0
2021-12-27	22.50	22.50	22.50	22.50	0
2021-12-24	22.50	22.50	22.50	22.50	0
2021-12-23	22.50	22.50	22.50	22.50	20,000
2021-12-22	22.50	22.50	22.50	22.50	0
2021-12-21	22.50	22.50	22.50	22.50	3,373
2021-12-20	22.50	22.50	22.50	22.50	14,540
2021-12-17	22.50	22.50	22.50	22.50	1,333
2021-12-16	22.50	22.50	22.50	22.50	0
2021-12-15	22.50	22.50	22.50	22.50	8
2021-12-14	22.50	22.50	22.50	22.50	0
2021-12-13	22.50	22.50	22.50	22.50	0
2021-12-10	22.50	22.50	22.50	22.50	0
2021-12-09	22.50	22.50	22.50	22.50	0
2021-12-08	22.50	22.50	22.50	22.50	0
2021-12-07	22.50	22.50	22.50	22.50	0
2021-12-06	22.50	22.50	22.50	22.50	0
2021-12-03	22.50	22.50	22.50	22.50	696
2021-12-02	22.50	22.50	22.50	22.50	0
2021-12-01	22.50	22.50	22.50	22.50	0
2021-11-30	22.50	22.50	22.50	22.50	0
2021-11-29	22.50	22.50	22.50	22.50	0
2021-11-26	22.50	22.50	22.50	22.50	985
2021-11-25	22.50	22.50	22.50	22.50	21
2021-11-24	22.50	22.50	22.50	22.50	0
2021-11-23	22.50	22.50	22.50	22.50	0
2021-11-22	22.50	22.50	22.50	22.50	0
2021-11-19	22.50	22.50	22.50	22.50	21
2021-11-18	22.50	22.50	22.50	22.50	2,156
2021-11-17	22.50	22.50	22.50	22.50	0
2021-11-16	22.50	22.50	22.50	22.50	11,628
2021-11-15	22.50	22.50	22.50	22.50	7,136
2021-11-12	22.50	22.50	22.50	22.50	2,107
2021-11-11	22.50	22.50	22.50	22.50	8,122
2021-11-10	22.50	22.50	22.50	22.50	10,000
2021-11-09	25.00	25.00	22.50	22.50	32,881
2021-11-08	20.00	25.00	20.00	25.00	23,364
2021-11-05	27.50	27.50	27.50	27.50	0
2021-11-04	27.50	27.50	27.50	27.50	0
2021-11-03	27.50	27.50	27.50	27.50	0
2021-11-02	27.50	27.50	27.50	27.50	0
2021-11-01	27.50	27.50	27.50	27.50	0
2021-10-29	27.50	27.50	27.50	27.50	1,221
2021-10-28	27.50	27.50	27.50	27.50	0
2021-10-27	27.50	27.50	27.50	27.50	0
2021-10-26	27.50	27.50	27.50	27.50	334
2021-10-25	29.00	29.00	27.50	27.50	0
2021-10-22	26.50	30.50	26.50	30.00	50,995
2021-10-21	26.50	27.00	26.00	26.00	1,283
2021-10-20	26.50	26.50	26.50	26.50	14,000
2021-10-19	26.50	26.50	26.50	26.50	0
2021-10-18	27.50	27.50	26.50	26.50	24,041
2021-10-15	24.50	27.50	24.50	27.50	15,000
2021-10-14	26.00	27.00	24.50	24.50	23,844
2021-10-13	26.00	26.00	26.00	26.00	0
2021-10-12	26.00	26.00	26.00	26.00	243
2021-10-11	27.00	26.20	26.20	26.20	36,566
2021-10-08	27.00	27.00	27.00	27.00	0
2021-10-07	27.00	27.00	27.00	27.00	3,634
2021-10-06	27.00	27.00	24.00	27.00	2,737
2021-10-05	27.00	27.00	27.00	27.00	4,143
2021-10-04	34.00	34.00	27.00	27.00	18,020
2021-10-01	34.00	34.00	34.00	34.00	1,530
2021-09-30	27.50	34.00	25.00	34.00	39,277
2021-09-29	42.00	42.00	42.00	42.00	0
2021-09-28	41.00	42.00	41.00	42.00	21,637
2021-09-27	41.00	41.00	41.00	41.00	10,000
2021-09-24	41.00	41.00	41.00	41.00	0
2021-09-23	41.00	42.00	42.00	41.00	1,300
2021-09-22	41.00	41.00	41.00	41.00	11,828
2021-09-21	42.00	42.00	42.00	42.00	0
2021-09-20	41.50	42.00	41.50	42.00	24,323
2021-09-17	42.00	43.00	43.00	43.00	30,778
2021-09-16	42.00	42.00	42.00	42.00	5,743
2021-09-15	43.00	44.00	44.00	44.00	3,108
2021-09-14	43.00	43.00	43.00	43.00	2,000
2021-09-13	43.00	43.00	43.00	43.00	261
2021-09-10	43.00	43.00	43.00	43.00	0
2021-09-09	43.00	43.00	43.00	43.00	0
2021-09-08	43.00	43.00	43.00	43.00	575
2021-09-07	43.00	43.00	43.00	43.00	0
2021-09-06	43.00	43.00	43.00	43.00	0
2021-09-03	43.00	43.00	43.00	43.00	17,544
2021-09-02	43.00	44.20	44.20	44.20	1,103
2021-09-01	42.00	43.00	42.00	43.00	24,068
2021-08-31	42.00	40.80	40.80	42.00	2,003
2021-08-30	42.00	42.00	42.00	42.00	0
2021-08-27	44.00	44.00	42.00	42.00	10,000
2021-08-26	44.00	44.00	44.00	44.00	29
2021-08-25	44.00	44.00	44.00	44.00	0
2021-08-24	44.00	44.00	44.00	44.00	0
2021-08-23	45.00	45.00	44.00	44.00	18,000
2021-08-20	45.00	45.00	45.00	45.00	1,215
2021-08-19	45.00	45.00	45.00	45.00	0
2021-08-18	45.00	45.00	45.00	45.00	29
2021-08-17	45.50	45.50	44.50	45.00	4,503
2021-08-16	45.50	45.50	45.50	45.50	0
2021-08-13	47.00	48.00	48.00	45.50	40,019
2021-08-12	47.00	47.00	47.00	47.00	0
2021-08-11	47.00	47.00	45.00	47.00	315
2021-08-10	47.00	47.00	47.00	47.00	0
2021-08-09	47.00	47.00	45.00	47.00	0
2021-08-06	47.50	47.50	47.00	47.00	13,538
2021-08-05	47.50	47.50	47.50	47.50	0
2021-08-04	47.50	47.50	47.50	47.50	0
2021-08-03	47.50	47.50	47.50	47.50	0
2021-08-02	47.50	47.50	47.50	47.50	0
2021-07-30	46.00	47.50	46.00	47.50	12,500
2021-07-29	43.50	46.00	43.50	46.00	7,059
2021-07-28	45.50	46.50	43.00	43.50	87,125
2021-07-27	46.00	46.00	45.50	45.50	0
2021-07-26	49.00	49.00	46.00	46.00	40,000
2021-07-23	49.00	49.00	49.00	49.00	0
2021-07-22	47.00	49.00	47.00	49.00	38,810
2021-07-21	47.00	47.00	47.00	47.00	81,000
2021-07-20	45.00	47.00	45.00	47.00	97,113
2021-07-19	45.00	45.00	45.00	45.00	0
2021-07-16	43.50	47.50	43.50	45.00	102,500
2021-07-15	43.00	42.00	42.00	42.00	15,883
2021-07-14	46.00	46.00	43.00	43.00	7,861
2021-07-13	46.00	46.00	46.00	46.00	8,335
2021-07-12	44.00	46.00	44.00	46.00	42,250
2021-07-09	42.00	44.00	42.00	44.00	145,000
2021-07-08	46.50	46.50	42.00	42.00	51,307
2021-07-07	43.50	46.50	44.00	46.50	87,806
2021-07-06	38.00	43.50	38.20	43.50	69,881
2021-07-05	35.50	38.00	35.50	38.00	33,394
2021-07-02	33.50	35.50	33.50	35.50	47,208
2021-07-01	33.40	33.50	33.00	33.50	63,854
2021-06-30	28.00	33.00	28.00	32.50	81,816
2021-06-29	28.50	28.50	28.00	28.00	1,000
2021-06-28	28.50	28.50	28.50	28.50	10,000
2021-06-25	28.50	28.50	28.50	28.50	1,397
2021-06-24	28.50	28.50	28.50	28.50	0
2021-06-23	28.50	28.50	28.50	28.50	0
2021-06-22	30.00	30.00	30.00	28.50	15
2021-06-21	30.50	30.50	28.50	28.50	16,020
2021-06-18	30.50	30.50	30.50	30.50	0
2021-06-17	30.50	30.50	30.50	30.50	0
2021-06-16	29.50	31.00	29.50	30.50	19,000
2021-06-15	25.00	29.50	25.00	29.50	75,730
2021-06-14	25.50	25.50	25.00	25.00	12,490
2021-06-11	25.50	25.50	25.50	25.50	1,011
2021-06-10	25.00	25.50	25.00	25.50	68,901
2021-06-09	22.50	25.00	22.50	25.00	143,711
2021-06-08	25.50	25.50	22.50	22.50	113,232
2021-06-07	26.00	26.00	25.50	25.50	600
2021-06-04	26.00	26.00	26.00	26.00	10,000
2021-06-03	26.00	26.00	26.00	26.00	0
2021-06-02	26.00	26.00	25.00	26.00	0
2021-06-01	26.00	26.00	26.00	26.00	7,695
2021-05-28	25.00	26.00	25.00	26.00	65,150
2021-05-27	25.50	25.50	24.50	25.00	22,500
2021-05-26	25.50	25.50	25.50	25.50	0
2021-05-25	27.50	27.50	25.50	25.50	50,000
2021-05-24	27.50	27.50	27.50	27.50	0
2021-05-21	26.50	27.50	25.20	27.50	302,619
2021-05-20	27.50	27.50	26.50	26.50	82,607
2021-05-19	28.50	28.50	27.50	27.50	16,005
2021-05-18	28.50	28.50	28.50	28.50	0
2021-05-17	28.50	28.50	28.50	28.50	0
2021-05-14	28.50	28.50	28.50	28.50	2,294
2021-05-13	28.50	28.50	28.50	28.50	18
2021-05-12	28.50	28.50	28.50	28.50	40,000
2021-05-11	28.50	28.50	28.50	28.50	0
2021-05-10	28.50	28.50	28.50	28.50	0
2021-05-07	28.50	28.50	28.50	28.50	159,208
2021-05-06	30.00	30.00	28.00	28.50	0
2021-05-05	28.50	28.50	28.50	28.50	0
2021-05-04	28.50	28.50	28.50	28.50	0
2021-04-30	28.50	28.50	28.50	28.50	0
2021-04-29	29.50	29.50	28.50	28.50	29,500
2021-04-28	29.50	29.50	29.50	29.50	13,590
2021-04-27	29.50	29.50	29.50	29.50	0
2021-04-26	29.50	29.50	29.50	29.50	0
2021-04-23	29.50	29.50	29.50	29.50	0
2021-04-22	29.50	29.50	29.50	29.50	0
2021-04-21	28.50	29.50	28.50	29.50	72,166
2021-04-20	29.50	29.50	28.50	28.50	12,434
2021-04-19	29.50	29.50	29.50	29.50	0
2021-04-16	29.50	29.50	29.50	29.50	0
2021-04-15	29.50	29.50	29.50	29.50	0
2021-04-14	29.50	29.50	29.50	29.50	261
2021-04-13	29.50	29.50	29.50	29.50	6,000
2021-04-12	29.50	30.50	29.00	29.50	0
2021-04-09	29.50	29.50	29.50	29.50	0
2021-04-08	29.50	29.50	29.50	29.50	0
2021-04-07	29.50	29.50	29.50	29.50	8,375
2021-04-06	29.50	29.50	29.50	29.50	0
2021-04-01	29.50	29.50	29.50	29.50	0
2021-03-31	29.00	29.50	29.00	29.50	25,000
2021-03-30	29.00	29.00	28.50	29.00	25,000
2021-03-29	31.00	31.00	29.50	29.50	3,670
2021-03-26	31.00	31.00	31.00	31.00	0
2021-03-25	31.00	31.00	31.00	31.00	0
2021-03-24	31.00	31.00	31.00	31.00	0
2021-03-23	31.00	31.00	31.00	31.00	0
2021-03-22	31.00	31.00	31.00	31.00	0
2021-03-19	31.00	31.00	31.00	31.00	0
2021-03-18	31.00	31.00	31.00	31.00	0
2021-03-17	31.00	31.00	31.00	31.00	0
2021-03-16	31.00	31.00	31.00	31.00	400
2021-03-15	31.00	31.00	31.00	31.00	2,134
2021-03-12	31.50	31.50	30.00	31.00	0
2021-03-11	32.50	34.20	34.20	34.20	26,581
2021-03-10	32.50	32.50	32.50	32.50	0
2021-03-09	33.00	33.00	32.50	32.50	10,676
2021-03-08	31.50	33.00	31.50	33.00	29,000
2021-03-05	31.00	31.50	31.00	31.50	48,515
2021-03-04	31.00	31.00	31.00	31.00	0
2021-03-03	31.00	31.00	31.00	31.00	0
2021-03-02	31.00	31.00	31.00	31.00	0
2021-03-01	32.00	32.00	30.00	31.00	3,830
2021-02-26	32.50	32.50	32.50	32.50	0
2021-02-25	32.50	32.50	32.50	32.50	5,000
2021-02-24	32.50	32.50	32.50	32.50	1,515
2021-02-23	33.00	33.50	32.50	32.50	45,000
2021-02-22	33.00	33.00	33.00	33.00	0
2021-02-19	33.00	33.00	33.00	33.00	0
2021-02-18	34.50	34.50	33.00	33.00	5,000
2021-02-17	34.50	34.50	34.50	34.50	0
2021-02-16	34.50	34.50	34.50	34.50	500
2021-02-15	34.50	34.50	34.50	34.50	15,000
2021-02-12	34.50	34.50	34.50	34.50	1,000
2021-02-11	34.50	34.50	34.50	34.50	8,695
2021-02-10	34.50	34.50	34.50	34.50	1,209
2021-02-09	35.00	35.00	34.50	34.50	0
2021-02-08	34.00	35.00	34.00	35.00	8,949
2021-02-05	34.00	34.00	34.00	34.00	2,104
2021-02-04	34.00	34.00	34.00	34.00	92
2021-02-03	34.00	34.00	34.00	34.00	0
2021-02-02	33.50	34.00	33.50	34.00	20,000
2021-02-01	33.50	33.50	33.50	33.50	0
2021-01-29	33.50	35.40	35.40	33.50	329
2021-01-28	33.50	33.50	33.50	33.50	0
2021-01-27	33.50	33.50	33.50	33.50	0
2021-01-26	33.50	33.50	33.50	33.50	0
2021-01-25	33.50	33.50	33.50	33.50	0
2021-01-22	34.50	34.50	33.50	33.50	1,420
2021-01-21	36.50	36.50	36.50	36.50	0
2021-01-20	36.50	36.50	36.50	36.50	0
2021-01-19	37.50	37.50	36.50	36.50	7,378
2021-01-18	37.50	37.50	37.50	37.50	150
2021-01-15	37.50	37.50	37.50	37.50	0
2021-01-14	37.50	37.50	37.50	37.50	0
2021-01-13	37.50	37.50	37.50	37.50	3,500
2021-01-12	37.50	37.50	37.50	37.50	11,500
2021-01-11	37.50	37.50	37.50	37.50	300
2021-01-08	37.50	37.50	37.50	37.50	43
2021-01-07	36.50	37.50	36.50	37.50	25,985
2021-01-06	37.50	37.50	36.00	36.00	11,354
2021-01-05	37.50	37.50	37.50	37.50	2,769
2021-01-04	36.00	37.50	36.00	37.50	12,500
2020-12-31	36.00	36.00	36.00	36.00	1,333
2020-12-30	45.50	45.50	36.00	36.00	26,183
2020-12-29	47.50	47.50	47.00	47.00	9,500
2020-12-24	47.50	47.50	47.50	47.50	0
2020-12-23	47.50	47.50	47.50	47.50	0
2020-12-22	47.50	47.50	47.50	47.50	2,400
2020-12-21	47.50	47.50	47.50	47.50	0
2020-12-18	47.50	47.50	47.50	47.50	0
2020-12-17	47.50	47.50	47.50	47.50	0
2020-12-16	45.50	47.50	45.50	47.50	36,347
2020-12-15	49.50	49.50	45.50	45.50	42,992
2020-12-14	49.50	49.50	49.50	49.50	0
2020-12-11	49.50	49.50	49.50	49.50	0
2020-12-10	50.50	50.50	48.70	49.50	63,819
2020-12-09	50.50	50.50	50.50	50.50	0
2020-12-08	53.50	53.50	50.50	50.50	17,100
2020-12-07	56.00	56.00	53.50	53.50	577
2020-12-04	56.00	56.00	56.00	56.00	2,109
2020-12-03	56.00	56.00	56.00	56.00	0
2020-12-02	56.00	56.00	56.00	56.00	0
2020-12-01	57.00	57.00	56.00	56.00	13,750
2020-11-30	57.50	57.50	57.00	57.00	0
2020-11-27	57.50	57.50	57.50	57.50	1,106
2020-11-26	58.00	58.00	57.50	57.50	10,341
2020-11-25	57.50	58.00	57.50	58.00	2,500
2020-11-24	56.50	57.50	56.50	57.50	15,000
2020-11-23	56.50	56.50	56.50	56.50	36
2020-11-20	56.50	56.50	56.50	56.50	2,374
2020-11-19	56.50	56.50	56.50	56.50	1,086
2020-11-18	55.00	59.00	55.00	56.50	192,338
2020-11-17	50.00	56.50	50.00	55.00	73,330
2020-11-16	46.50	50.00	46.50	50.00	25,000
2020-11-13	46.50	46.50	44.00	46.50	0
2020-11-12	46.50	46.50	46.50	46.50	0
2020-11-11	46.00	46.50	44.00	46.50	32,582
2020-11-10	46.00	46.00	46.00	46.00	17,816
2020-11-09	41.50	46.00	41.50	46.00	35,412
2020-11-06	41.50	41.50	41.50	41.50	0
2020-11-05	41.50	41.50	41.50	41.50	0
2020-11-04	41.50	41.50	41.50	41.50	0
2020-11-03	42.00	42.00	42.00	42.00	0
2020-11-02	41.50	42.00	38.50	42.00	68,500
2020-10-30	42.50	42.50	41.50	41.50	70,000
2020-10-29	34.00	42.50	34.00	42.50	111,030
2020-10-28	31.50	34.00	31.50	34.00	25,000
2020-10-27	31.50	31.50	31.50	31.50	0
2020-10-26	31.50	31.50	31.50	31.50	7,582
2020-10-23	31.50	31.50	31.50	31.50	0
2020-10-22	31.50	31.50	31.50	31.50	0
2020-10-21	31.50	31.50	31.50	31.50	0
2020-10-20	30.00	31.50	30.00	31.50	6,555
2020-10-16	29.00	30.00	29.00	30.00	16,520
2020-10-15	29.00	29.00	29.00	29.00	25,000
2020-10-14	30.00	30.00	29.00	29.00	20,000
2020-10-13	31.00	31.00	30.00	31.00	8,575
2020-10-12	31.00	31.00	31.00	31.00	0
2020-10-09	31.00	31.00	31.00	31.00	0
2020-10-08	31.00	31.00	31.00	31.00	0
2020-10-07	31.00	31.00	31.00	31.00	0
2020-10-06	31.00	31.00	31.00	31.00	0
2020-10-05	31.00	31.00	31.00	31.00	2,000
2020-10-02	32.00	32.00	31.00	31.00	5,000
2020-10-01	32.00	32.00	32.00	32.00	9,269
2020-09-30	22.50	32.00	22.50	32.00	37,000
2020-09-29	33.50	33.50	32.00	32.50	20,200
2020-09-28	34.00	34.00	33.50	33.50	0
2020-09-25	34.00	34.00	34.00	34.00	442
2020-09-24	34.00	34.00	34.00	34.00	0
2020-09-23	35.00	35.00	34.00	34.00	20,078
2020-09-22	35.00	35.00	35.00	35.00	632
2020-09-21	35.00	35.00	35.00	35.00	1,312
2020-09-18	35.00	35.00	35.00	35.00	0
2020-09-17	35.00	35.00	35.00	35.00	0
2020-09-16	35.00	35.00	35.00	35.00	0
2020-09-15	35.00	35.00	33.50	35.00	24,138
2020-09-14	35.00	35.00	35.00	35.00	10,000
2020-09-11	35.00	35.00	35.00	35.00	1,000
2020-09-10	35.00	35.00	35.00	35.00	0
2020-09-09	35.00	35.00	35.00	35.00	0
2020-09-08	35.00	35.00	35.00	35.00	0
2020-09-07	35.00	35.00	33.00	35.00	240
2020-09-04	35.00	35.00	35.00	35.00	0
2020-09-03	35.00	35.00	35.00	35.00	0
2020-09-02	35.00	35.00	35.00	35.00	0
2020-09-01	35.00	35.00	35.00	35.00	0
2020-08-28	35.00	35.00	35.00	35.00	0
2020-08-27	35.00	35.00	35.00	35.00	0
2020-08-26	35.00	35.00	35.00	35.00	0
2020-08-25	35.00	35.00	35.00	35.00	74
2020-08-24	34.50	35.00	33.00	35.00	240
2020-08-21	35.00	35.00	35.00	35.00	0
2020-08-20	35.00	35.00	35.00	35.00	0
2020-08-19	35.00	35.00	35.00	35.00	4,281
2020-08-18	35.00	35.00	35.00	35.00	0
2020-08-17	35.00	35.00	35.00	35.00	0
2020-08-14	35.00	35.00	35.00	35.00	3,800
2020-08-13	35.00	35.00	33.50	35.00	40,699
2020-08-12	35.00	35.00	35.00	35.00	0
2020-08-11	34.00	35.00	34.00	35.00	10,011
2020-08-10	37.00	37.00	34.00	34.00	18,372
2020-08-07	37.00	37.00	37.00	37.00	0
2020-08-06	37.00	37.00	37.00	37.00	0
2020-08-05	37.00	37.00	37.00	37.00	0
2020-08-04	38.50	38.50	37.00	37.00	15,000
2020-08-03	38.50	38.50	38.50	38.50	0
2020-07-31	38.50	38.50	38.50	38.50	101
2020-07-30	38.50	38.50	37.00	38.50	0
2020-07-29	38.50	38.50	38.50	38.50	90
2020-07-28	38.50	38.50	38.50	38.50	0
2020-07-27	38.50	38.50	38.50	38.50	0
2020-07-24	39.50	39.50	38.50	38.50	9,000
2020-07-23	39.50	39.50	39.50	39.50	0
2020-07-22	37.00	40.50	37.00	39.50	78,238
2020-07-21	36.00	37.00	36.00	37.00	7,313
2020-07-20	36.00	36.00	36.00	36.00	0
2020-07-17	36.00	36.00	36.00	36.00	250
2020-07-16	36.00	36.00	36.00	36.00	87
2020-07-15	36.00	36.00	36.00	36.00	1,412
2020-07-14	35.50	36.00	35.50	36.00	20,000
2020-07-13	34.50	34.50	34.50	34.50	0
2020-07-10	35.50	35.50	34.50	34.50	16,000
2020-07-09	35.50	35.50	35.50	35.50	0
2020-07-08	35.50	35.50	35.50	35.50	0
2020-07-07	35.50	35.50	35.50	35.50	0
2020-07-06	35.50	35.50	34.00	35.50	0
2020-07-03	35.50	35.50	35.50	35.50	0
2020-07-02	35.50	35.50	35.50	35.50	60,000
2020-07-01	34.00	35.50	34.00	35.50	15,500
2020-06-30	27.50	34.00	27.50	33.50	54,500
2020-06-29	33.50	33.50	33.50	33.50	0
2020-06-26	36.50	36.50	33.50	37.00	52,500
2020-06-25	38.50	38.50	38.50	38.50	0
2020-06-24	40.00	40.00	38.50	40.00	31,301
2020-06-23	39.50	40.00	39.50	40.00	9,000
2020-06-22	38.00	40.00	38.00	39.50	25,287
2020-06-19	36.00	38.00	36.00	36.00	21,000
2020-06-18	36.00	36.00	36.00	36.00	7,375
2020-06-17	33.50	36.00	33.50	33.50	45,194
2020-06-16	31.00	33.50	31.00	33.50	46,830
2020-06-15	31.00	30.00	30.00	31.00	34,430
2020-06-12	29.00	31.00	28.50	31.00	60,000
2020-06-11	37.00	37.00	30.50	30.50	67,181
2020-06-10	36.50	37.00	36.50	37.00	57,248
2020-06-09	36.00	36.50	32.00	36.50	92,479
2020-06-08	31.00	36.00	31.00	36.00	48,635
2020-06-05	27.00	31.00	27.00	31.00	111,234
2020-06-04	20.50	27.00	20.50	27.00	152,365
2020-06-03	20.50	20.50	20.50	20.50	35,000
2020-06-02	18.00	20.50	18.00	20.50	146,917
2020-06-01	17.00	18.00	17.00	18.00	34,670
2020-05-29	17.00	17.00	17.00	17.00	644
2020-05-28	17.50	17.50	17.00	17.00	65,000
2020-05-27	17.50	17.50	17.50	17.50	0
2020-05-26	17.50	17.50	17.50	17.50	20,000
2020-05-22	17.50	17.50	17.50	17.50	5,714
2020-05-21	17.50	17.50	17.50	17.50	7,500
2020-05-20	17.50	17.50	17.50	17.50	0
2020-05-19	17.50	17.50	17.50	17.50	0
2020-05-18	17.50	17.50	17.50	17.50	32,812
2020-05-15	16.50	17.50	16.50	17.50	51,400
2020-05-14	18.50	18.50	16.50	16.50	12,917
2020-05-13	19.50	19.50	18.50	18.50	80,000
2020-05-12	19.50	19.50	19.50	19.50	48,500
2020-05-11	21.00	21.00	19.50	19.50	38,000
2020-05-07	18.50	21.00	18.50	21.00	122,728
2020-05-06	18.50	18.50	18.50	18.50	0
2020-05-05	17.00	18.50	17.00	18.50	62,695
2020-05-04	17.00	17.00	17.00	17.00	0
2020-05-01	17.00	17.00	17.00	17.00	0
2020-04-30	18.50	18.50	18.50	18.50	1,131
2020-04-29	18.00	18.50	17.00	18.50	0
2020-04-28	18.50	18.50	16.50	18.50	18,000
2020-04-27	18.50	18.50	18.50	18.50	0
2020-04-24	18.50	18.50	18.50	18.50	0
2020-04-23	18.50	18.50	18.50	18.50	0
2020-04-22	19.00	19.00	18.50	19.00	14,500
2020-04-21	19.50	19.50	18.50	19.00	10,000
2020-04-20	19.50	19.50	19.50	19.50	0
2020-04-17	19.50	19.50	19.50	19.50	0
2020-04-16	19.50	19.50	19.50	19.50	5,082
2020-04-15	19.00	19.50	19.00	19.50	13,570
2020-04-14	18.50	18.50	18.50	18.50	2,673
2020-04-09	18.50	18.50	18.50	18.50	0
2020-04-08	18.50	18.50	18.50	18.50	0
2020-04-07	18.50	17.00	17.00	18.50	10,518
2020-04-06	18.50	18.50	18.50	18.50	5,511
2020-04-03	19.00	19.00	17.00	19.00	0
2020-04-03	19.00	19.00	17.00	18.50	5,000
2020-04-02	20.00	19.00	19.00	19.00	0
2020-04-02	20.00	20.00	19.00	20.00	0
2020-04-01	20.00	20.00	20.00	20.00	0
2020-04-01	20.00	20.00	20.00	20.00	0
2020-03-31	20.00	20.00	20.00	20.00	0
2020-03-30	20.00	20.00	20.00	20.00	0
2020-03-27	20.00	20.00	20.00	20.00	0
2020-03-26	20.00	20.00	20.00	20.00	514
2020-03-25	20.00	20.00	20.00	20.00	10,000
2020-03-24	19.00	20.00	19.00	19.00	0
2020-03-23	18.00	19.00	18.00	19.00	0
2020-03-20	16.50	16.50	16.50	16.50	4,762
2020-03-19	16.50	16.50	16.50	16.50	0
2020-03-18	16.50	16.50	16.50	16.50	0
2020-03-17	16.50	16.50	16.50	16.50	1,000
2020-03-16	21.50	21.50	19.00	21.50	0
2020-03-13	21.50	21.50	21.50	21.50	450
2020-03-12	22.50	22.50	21.00	22.50	0
2020-03-11	23.00	23.00	22.50	23.00	3,976
2020-03-10	24.00	24.00	22.00	24.00	0
2020-03-09	24.50	24.50	23.00	26.00	0
2020-03-06	26.00	26.00	26.00	26.00	0
2020-03-05	26.00	26.00	26.00	26.00	7,500
2020-03-04	26.00	26.00	26.00	26.00	0
2020-03-03	25.50	26.00	25.50	25.50	17,500
2020-03-02	24.00	25.50	22.00	23.00	45,000
2020-02-28	25.50	25.50	23.00	25.50	19,000
2020-02-27	25.50	25.50	25.50	25.50	0
2020-02-26	28.00	28.00	25.50	28.00	14,411
2020-02-25	27.00	28.00	25.00	27.00	16,770
2020-02-24	29.00	29.00	24.50	29.00	64,174
2020-02-21	28.50	32.00	28.50	29.00	219,852
2020-02-20	27.50	28.50	27.50	28.50	130,680
2020-02-19	29.50	27.40	27.40	27.50	23,993
2020-02-18	30.00	30.00	29.50	29.50	368
2020-02-17	31.00	31.00	30.00	30.00	10,000
2020-02-14	31.00	31.00	31.00	31.00	987
2020-02-13	31.00	31.00	31.00	31.00	7,197
2020-02-12	31.00	31.00	31.00	31.00	0
2020-02-11	31.50	31.50	30.50	31.00	30,000
2020-02-10	34.50	34.50	31.50	31.50	5,000
2020-02-07	34.50	34.50	33.00	34.50	26,628
2020-02-06	35.50	35.50	34.50	34.50	12,549
2020-02-05	35.50	35.50	35.00	35.50	0
2020-02-04	35.50	36.50	35.00	36.50	0
2020-02-03	36.00	36.50	35.50	35.50	2,000
2020-01-31	36.00	36.50	36.00	36.50	8,404
2020-01-30	36.50	36.50	36.50	36.50	166
2020-01-29	38.50	38.50	36.50	36.50	11,265
2020-01-28	41.50	41.50	38.50	38.50	3,105
2020-01-27	41.00	41.00	41.00	41.00	1,528
2020-01-24	41.00	41.00	41.00	41.00	0
2020-01-23	41.50	41.50	39.00	41.00	0
2020-01-22	41.00	41.00	41.00	41.00	0
2020-01-21	41.00	41.00	41.00	41.00	1,550
2020-01-20	41.50	41.50	39.00	41.00	0
2020-01-17	40.50	41.00	39.00	41.00	10,000
2020-01-16	44.50	44.50	43.00	43.00	18,517
2020-01-15	44.50	44.50	44.50	44.50	26,211
2020-01-14	39.50	44.50	39.50	44.50	47,643
2020-01-13	37.00	39.50	36.00	39.50	32,000
2020-01-10	36.50	37.00	36.50	37.00	25,500
2020-01-09	35.00	36.50	35.00	36.50	35,342
2020-01-08	35.50	36.50	32.50	34.50	137,500
2020-01-07	35.50	35.50	35.00	35.50	0
2020-01-06	35.50	35.50	35.50	35.50	0
2020-01-03	35.50	35.50	35.00	35.50	0
2020-01-02	35.50	35.50	35.50	35.50	2,500
2019-12-31	36.00	36.00	35.50	35.50	0
2019-12-30	39.00	39.00	36.50	36.50	0
2019-12-27	39.00	39.00	38.00	39.00	0
2019-12-24	39.00	39.00	38.00	39.00	0
2019-12-23	39.00	39.00	38.00	39.00	0
2019-12-20	39.00	39.00	38.00	39.00	0
2019-12-19	39.00	39.00	38.00	39.00	10,500
2019-12-18	39.00	39.00	38.00	39.00	0
2019-12-17	39.00	39.00	39.00	39.00	0
2019-12-16	39.00	39.00	39.00	39.00	0
2019-12-13	40.50	40.50	38.50	39.00	18,574
2019-12-12	40.50	40.50	40.00	40.50	3,103
2019-12-11	41.50	41.50	40.50	40.50	29,503
2019-12-10	45.50	45.50	41.50	41.50	23,500
2019-12-09	45.50	45.50	45.00	45.50	11,700
2019-12-06	46.00	46.00	45.50	47.00	5,000
2019-12-05	54.00	54.00	46.50	54.00	28,000
2019-12-04	52.00	54.00	52.00	54.00	7,116
2019-12-03	58.50	58.50	49.00	52.00	76,303
2019-12-02	58.50	58.50	58.50	58.50	0
2019-11-29	58.50	58.50	58.50	58.50	0
2019-11-28	58.50	58.50	57.00	58.50	2,000
2019-11-27	58.50	58.50	57.00	58.50	0
2019-11-26	58.50	58.50	58.50	58.50	0
2019-11-25	58.50	58.50	58.50	58.50	7,917
2019-11-22	58.50	58.50	57.00	58.50	15,000
2019-11-21	58.50	58.50	58.50	58.50	2,000
2019-11-20	58.50	60.00	57.00	58.50	30,000
2019-11-19	58.50	58.50	57.00	58.50	0
2019-11-18	58.50	58.50	57.00	58.50	500
2019-11-15	58.50	58.50	58.50	58.50	11,996
2019-11-14	60.50	60.50	58.50	58.50	12,926
2019-11-13	60.50	60.50	60.50	60.50	200
2019-11-12	60.50	60.50	60.50	60.50	10,722
2019-11-11	64.50	64.50	59.00	60.50	66,500
2019-11-08	61.50	65.50	60.00	64.50	132,210
2019-11-07	60.50	61.50	60.50	61.50	27,000
2019-11-06	60.50	60.50	60.50	60.50	0
2019-11-05	60.50	61.50	58.00	60.50	15,917
2019-11-04	60.50	60.50	60.50	60.50	0
2019-11-01	61.50	61.50	60.00	61.50	0
2019-10-31	64.50	66.50	61.50	61.50	75,872
2019-10-30	60.50	64.50	60.50	64.50	64,650
2019-10-29	60.50	60.50	60.50	60.50	24,000
2019-10-28	60.50	60.50	60.50	60.50	5,732
2019-10-25	60.50	60.50	58.00	60.50	1,286
2019-10-24	60.50	60.50	60.50	60.50	5,402
2019-10-23	60.50	60.50	60.50	60.50	123
2019-10-22	62.50	62.50	60.50	60.50	17,321
2019-10-21	62.50	62.50	62.50	62.50	2,000
2019-10-18	62.50	62.50	62.50	62.50	18,500
2019-10-17	54.50	65.00	52.00	62.50	82,642
2019-10-16	54.50	54.50	54.50	54.50	6,385
2019-10-15	54.50	54.50	54.50	54.50	0
2019-10-14	49.00	56.00	48.00	55.00	52,718
2019-10-11	43.00	49.00	41.00	49.00	13,533
2019-10-10	43.00	43.00	40.00	43.00	32,500
2019-10-09	43.00	43.00	40.00	43.00	0
2019-10-08	43.00	43.00	41.00	43.00	19,400
2019-10-07	44.50	44.50	41.00	43.00	20,050
2019-10-04	44.00	44.00	44.00	44.00	134
2019-10-03	45.50	45.50	44.00	44.00	7,000
2019-10-02	41.00	47.50	41.00	45.50	72,580
2019-10-01	35.00	35.00	34.50	34.50	0
2019-09-30	35.00	35.00	33.00	34.50	0
2019-09-27	35.00	35.00	33.00	34.50	0
2019-09-26	35.00	35.00	33.00	34.50	0
2019-09-25	35.00	35.00	34.50	34.50	5,000
2019-09-24	35.00	35.00	33.00	35.00	0
2019-09-23	36.00	36.00	36.00	36.00	5,000
2019-09-20	36.50	36.50	35.00	36.00	10,000
2019-09-19	36.50	36.50	36.50	36.50	72
2019-09-18	36.50	36.50	36.50	36.50	0
2019-09-17	37.00	37.00	36.50	36.50	4,860
2019-09-16	37.00	37.50	36.00	37.00	35,000
2019-09-13	37.00	37.50	36.00	37.00	272
2019-09-12	37.50	37.50	37.50	37.50	5,000
2019-09-11	37.50	37.50	37.50	37.50	12,500
2019-09-10	37.50	37.50	37.50	37.50	0
2019-09-09	37.50	37.50	37.50	37.50	0
2019-09-06	37.50	37.50	37.50	37.50	0
2019-09-05	37.50	37.50	37.50	37.50	0
2019-09-04	37.50	37.50	36.00	37.50	0
2019-09-03	37.50	37.50	37.50	37.50	0
2019-09-02	37.50	37.50	36.00	37.50	294
2019-08-30	37.50	37.50	36.00	37.50	0
2019-08-29	37.50	37.50	36.00	37.50	0
2019-08-28	37.50	37.50	36.00	37.50	0
2019-08-27	40.00	40.00	37.50	37.50	25,000
2019-08-23	42.00	42.00	40.00	42.00	15,000
2019-08-22	42.00	42.00	40.00	42.00	0
2019-08-21	42.00	42.00	40.00	42.00	29,913
2019-08-20	40.50	42.00	40.00	42.00	13,500
2019-08-19	39.00	41.50	38.00	41.50	13,562
2019-08-16	38.00	39.00	38.00	39.00	3,000
2019-08-15	37.00	38.00	37.00	38.00	18,875
2019-08-14	45.00	45.00	35.50	37.00	64,375
2019-08-13	45.00	45.00	45.00	45.00	0
2019-08-12	45.50	45.50	45.50	45.50	0
2019-08-09	45.50	45.50	45.50	45.50	0
2019-08-08	47.50	47.50	45.50	45.50	40,812
2019-08-07	53.00	53.00	41.50	47.50	131,966
2019-08-06	53.00	53.00	53.00	53.00	0
2019-08-05	53.00	53.00	53.00	53.00	0
2019-08-02	54.50	54.50	53.00	53.00	2,500
2019-08-01	55.00	55.00	52.00	54.50	0
2019-07-31	53.00	56.00	50.00	54.50	15,500
2019-07-30	55.50	55.50	52.00	53.00	32,300
2019-07-29	55.50	55.50	55.50	55.50	0
2019-07-26	55.50	55.50	55.50	55.50	0
2019-07-25	55.50	55.50	55.50	55.50	0
2019-07-24	55.50	55.50	52.00	55.50	0
2019-07-23	57.00	57.00	54.00	57.00	0
2019-07-22	57.00	57.00	54.00	57.00	1,000
2019-07-19	57.50	57.50	55.00	57.00	51
2019-07-18	58.50	58.50	55.00	57.50	3,990
2019-07-17	62.00	62.00	58.50	58.50	8,216
2019-07-16	63.00	63.00	62.00	62.00	2,500
2019-07-15	63.00	63.00	60.00	63.00	0
2019-07-12	63.50	63.50	63.00	63.00	3,107
2019-07-11	66.00	66.00	63.50	63.50	15,500
2019-07-10	66.50	66.50	64.00	66.00	15,500
2019-07-09	66.00	66.00	66.00	66.00	0
2019-07-08	66.00	66.00	66.00	66.00	0
2019-07-05	66.00	66.00	66.00	66.00	0
2019-07-04	66.00	66.00	66.00	66.00	1,860
2019-07-03	66.00	66.00	66.00	66.00	72
2019-07-02	66.00	66.00	64.00	66.00	5,910
2019-07-01	61.00	66.00	60.00	66.00	68,785
2019-06-28	64.50	64.50	59.50	61.00	45,251
2019-06-27	62.00	64.50	60.00	64.50	44,574
2019-06-26	67.00	67.00	51.00	62.00	172,878
2019-06-25	69.50	69.50	69.50	69.50	0
2019-06-24	69.50	69.50	69.50	69.50	0
2019-06-21	70.00	70.00	70.00	70.00	1
2019-06-20	71.00	71.00	70.00	70.00	6,105
2019-06-19	71.00	71.00	71.00	71.00	500
2019-06-18	70.50	71.00	70.50	71.00	25,946
2019-06-17	67.50	70.50	65.00	70.50	22,695
2019-06-14	67.50	67.50	65.00	67.50	2,384
2019-06-13	68.50	68.50	65.00	67.50	20,600
2019-06-12	68.50	68.50	65.00	68.50	0
2019-06-11	70.50	70.50	68.50	68.50	9,294
2019-06-10	67.50	70.50	65.00	70.50	39,523
2019-06-07	66.50	66.50	66.50	66.50	15,820
2019-06-06	69.50	69.50	63.00	66.50	33,188
2019-06-05	68.50	69.50	67.00	69.50	4,217
2019-06-04	58.00	68.50	55.00	68.50	54,557
2019-06-03	56.00	57.25	56.00	57.25	8,451
2019-05-31	55.00	58.25	55.00	55.00	60,500
2019-05-30	54.50	55.00	53.00	55.00	32,000
2019-05-29	53.00	55.00	53.00	54.50	19,220
2019-05-28	53.00	53.00	53.00	53.00	5,000
2019-05-24	53.00	53.00	53.00	53.00	8,182
2019-05-23	52.50	53.00	52.50	53.00	10,020
2019-05-22	52.00	52.50	51.00	52.50	1,624
2019-05-21	52.50	54.00	51.00	52.50	37,789
2019-05-20	48.50	55.00	45.00	52.50	65,988
2019-05-17	47.50	49.50	45.00	48.50	46,115
2019-05-16	47.50	47.50	47.50	47.50	6,095
2019-05-15	48.50	48.50	47.50	47.50	0
2019-05-14	48.50	48.50	47.00	48.50	0
2019-05-13	50.00	50.00	46.00	48.50	55,981
2019-05-10	52.00	52.00	49.00	49.00	58,585
2019-05-09	52.00	52.00	52.00	52.00	125
2019-05-08	54.00	54.00	50.00	52.00	84,869
2019-05-07	51.00	54.00	50.00	54.00	99,166

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