Symbol | Open | High | Low | Close | Percent | Change | Volume | BOIL | 0.10 | 0.10 | 0.09 | 0.09 | | | 293478573 | SYME | 0.13 | 0.13 | 0.11 | 0.12 | | | 292703898 | CLON | 0.09 | 0.10 | 0.09 | 0.10 | | | 233870671 | DKE | 0.16 | 0.18 | 0.12 | 0.15 | 0.00 | 0.00 | 190160648 | NNN | 0.06 | 0.12 | 0.02 | 0.09 | | | 183297995 | DMTR | 0.03 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00 | 168890139 | MCLS | 1.00 | 2.17 | 0.51 | 1.68 | 46.09 | 0.53 | 136901564 | PREM | 0.62 | 0.63 | 0.58 | 0.62 | | | 116185205 | VOD | 76.27 | 77.64 | 74.10 | 75.63 | | | 102952423 | LLOY | 44.78 | 45.50 | 44.68 | 45.45 | | | 97908451 | TRP | 0.05 | 0.05 | 0.05 | 0.05 | | | 76980629 | AVST | 716.40 | 724.20 | 708.00 | 716.60 | 0.00 | 0.00 | 66182197 | OEX | 0.16 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00 | 64817007 | KOD | 0.64 | 0.66 | 0.62 | 0.64 | | | 61791527 | HEMO | 2.30 | 2.32 | 1.51 | 1.65 | | | 57431208 | AMC | 0.25 | 0.30 | 0.18 | 0.25 | | | 57227619 | VAST | 0.62 | 0.66 | 0.61 | 0.63 | | | 53279311 | RR | 146.70 | 150.00 | 146.20 | 150.00 | | | 47601992 | UKOG | 0.06 | 0.06 | 0.06 | 0.06 | | | 34854269 | ROCK | 0.34 | 0.36 | 0.32 | 0.33 | | | 34055093 | BLU | 0.18 | 0.19 | 0.18 | 0.18 | | | 28677721 | GLEN | 423.60 | 436.70 | 421.62 | 433.90 | | | 26679391 | PURP | 0.41 | 0.64 | 0.40 | 0.42 | | | 26508832 | CEG | 0.10 | 0.10 | 0.10 | 0.10 | | | 26427612 | POG | 1.41 | 1.65 | 1.11 | 1.20 | 0.00 | 0.00 | 26356516 | EOG | 1.25 | 1.59 | 1.24 | 1.55 | | | 26337540 | RRR | 0.13 | 0.14 | 0.13 | 0.14 | | | 26199711 | BP | 464.00 | 476.20 | 464.00 | 474.35 | | | 25699449 | OPP | 0.05 | 0.10 | 0.05 | 0.08 | 14.29 | 0.01 | 24980562 | GST | 1.18 | 1.26 | 1.18 | 1.20 | | | 23786668 | RDSA | 2092.50 | 2121.00 | 2082.50 | 2119.50 | 0.52 | 11.00 | 23746500 | GWMO | 0.09 | 0.10 | 0.09 | 0.10 | | | 23530909 | BT-A | 149.10 | 150.10 | 140.08 | 143.65 | | | 23451168 | UCG | 12.86 | 13.05 | 12.59 | 13.00 | -1.07 | -0.14 | 23105160 | BARC | 154.00 | 157.36 | 153.98 | 156.76 | | | 22835914 | NWG | 265.00 | 265.70 | 262.20 | 265.00 | | | 20954407 | RDSB | 1919.20 | 1919.20 | 1878.10 | 1894.60 | -1.24 | -23.80 | 20497345 | QBT | 1.64 | 1.87 | 1.58 | 1.80 | | | 19208377 | CNA | 120.30 | 120.45 | 117.70 | 120.45 | | | 19023842 | MGGT | 798.80 | 798.80 | 798.80 | 798.80 | 0.00 | 0.00 | 18892160 | HSBA | 595.80 | 603.90 | 593.70 | 602.70 | | | 18019991 | RMS | 0.76 | 0.78 | 0.73 | 0.76 | 0.00 | 0.00 | 17697950 | HUR | 7.65 | 7.78 | 7.46 | 7.76 | | | 17117036 | EQT | 0.19 | 0.19 | 0.18 | 0.18 | | | 16724145 | ECHO | 0.03 | 0.04 | 0.03 | 0.04 | | | 15555193 | KEFI | 0.66 | 0.67 | 0.64 | 0.65 | | | 15515383 | TSCO | 262.00 | 264.30 | 260.80 | 262.40 | | | 15028590 | MSMN | 0.06 | 0.06 | 0.06 | 0.06 | | | 14717491 | CORO | 0.16 | 0.17 | 0.16 | 0.16 | | | 14562779 | POW | 0.75 | 0.80 | 0.74 | 0.78 | | | 14347228 | |
|