Symbol | Open | High | Low | Close | Percent | Change | Volume | UKOG | 0.02 | 0.03 | 0.02 | 0.03 | | | 2147483647 | SYME | 0.01 | 0.01 | 0.01 | 0.01 | | | 1074637001 | GWMO | 0.04 | 0.05 | 0.04 | 0.04 | | | 414134925 | INSP | 0.01 | 0.01 | 0.01 | 0.01 | | | 371158287 | MSMN | 0.07 | 0.07 | 0.06 | 0.07 | | | 249898778 | DKE | 0.16 | 0.18 | 0.12 | 0.15 | 0.00 | 0.00 | 190160648 | NNN | 0.06 | 0.12 | 0.02 | 0.09 | 50.00 | 0.03 | 183297995 | DMTR | 0.03 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00 | 168890139 | BOIL | 0.08 | 0.08 | 0.08 | 0.08 | | | 161842228 | VAST | 0.10 | 0.11 | 0.10 | 0.10 | | | 143053240 | LLOY | 59.82 | 60.74 | 59.54 | 60.66 | | | 138181544 | MCLS | 1.00 | 2.17 | 0.51 | 1.68 | 46.09 | 0.53 | 136901564 | PREM | 0.07 | 0.07 | 0.06 | 0.07 | | | 129701433 | BZT | 0.03 | 0.03 | 0.02 | 0.02 | | | 97327214 | UPL | 1.30 | 1.45 | 1.05 | 1.12 | | | 97185221 | VRS | 0.07 | 0.07 | 0.06 | 0.07 | | | 93237746 | CLON | 0.08 | 0.08 | 0.08 | 0.08 | | | 80381394 | CPX | 0.33 | 0.34 | 0.31 | 0.32 | | | 78703535 | LSAI | 0.14 | 0.14 | 0.14 | 0.14 | | | 75000000 | 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 | KAT | 0.12 | 0.12 | 0.10 | 0.10 | | | 56473765 | WBI | 0.34 | 0.35 | 0.32 | 0.35 | | | 54756554 | HE1 | 1.37 | 1.40 | 1.30 | 1.35 | | | 52389352 | VOD | 72.08 | 73.32 | 71.90 | 73.22 | | | 50552184 | EUA | 2.05 | 2.50 | 1.80 | 2.31 | | | 45880134 | PANR | 17.30 | 17.76 | 16.96 | 17.02 | | | 45007787 | NWG | 363.50 | 368.90 | 356.10 | 361.90 | | | 40561512 | 88E | 0.10 | 0.10 | 0.10 | 0.10 | | | 34466895 | KEFI | 0.61 | 0.65 | 0.57 | 0.60 | | | 32288357 | VELA | 0.01 | 0.01 | 0.01 | 0.01 | | | 30274280 | CNA | 128.00 | 131.22 | 127.65 | 130.95 | | | 29059245 | GDR | 3.88 | 4.30 | 3.80 | 4.10 | | | 28811308 | BARC | 231.00 | 232.18 | 229.40 | 231.40 | | | 27908786 | POG | 1.41 | 1.65 | 1.11 | 1.20 | 0.00 | 0.00 | 26356516 | KOD | 0.53 | 0.54 | 0.52 | 0.53 | | | 25805604 | OPP | 0.05 | 0.10 | 0.05 | 0.08 | 14.29 | 0.01 | 24980562 | MAST | 0.13 | 0.19 | 0.13 | 0.18 | | | 24000833 | RDSA | 2092.50 | 2121.00 | 2082.50 | 2119.50 | 0.52 | 11.00 | 23746500 | RBD | 0.07 | 0.07 | 0.07 | 0.07 | | | 23433820 | UCG | 12.86 | 13.05 | 12.59 | 13.00 | -1.07 | -0.14 | 23105160 | GST | 0.67 | 0.70 | 0.62 | 0.66 | | | 21698039 | RDSB | 1919.20 | 1919.20 | 1878.10 | 1894.60 | -1.24 | -23.80 | 20497345 | RRR | 0.04 | 0.05 | 0.04 | 0.05 | | | 20018605 | MGGT | 798.80 | 798.80 | 798.80 | 798.80 | 0.00 | 0.00 | 18892160 | SCIR | 0.25 | 0.30 | 0.20 | 0.25 | | | 18638814 | RMS | 0.76 | 0.78 | 0.73 | 0.76 | 0.00 | 0.00 | 17697950 | BP | 457.35 | 460.00 | 453.95 | 454.50 | | | 17218707 | SKG | 3562.00 | 3675.97 | 3558.00 | 3656.00 | | | 17204910 | BYOT | 0.10 | 0.10 | 0.10 | 0.10 | | | 17013503 | |
|