hVIVO Share History

hVIVO Share Price history. The following table shows end-of-day data HVO historical share prices for hVIVO, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	28.75	28.75	28.60	28.60	1,773,661
2024-04-24	28.25	28.80	28.25	28.50	2,635,823
2024-04-23	27.50	28.25	27.50	28.25	826,104
2024-04-22	26.50	27.50	27.00	27.50	1,964,869
2024-04-19	27.25	26.70	26.25	26.70	2,589,827
2024-04-18	27.60	27.60	27.25	27.25	494,448
2024-04-17	27.25	27.60	27.60	27.60	1,292,553
2024-04-16	28.25	28.00	27.20	27.20	1,771,474
2024-04-15	28.75	28.75	28.25	28.25	2,161,935
2024-04-12	29.00	29.00	28.80	28.80	1,072,264
2024-04-11	29.00	29.50	29.00	29.50	937,420
2024-04-10	28.50	29.30	29.00	29.00	1,876,947
2024-04-09	30.00	30.00	28.80	28.80	4,881,263
2024-04-08	29.50	29.40	29.00	29.40	1,971,173
2024-04-05	29.75	29.60	29.25	29.50	2,420,498
2024-04-04	29.70	29.80	29.50	29.75	3,862,470
2024-04-03	29.00	30.00	29.00	30.00	2,444,794
2024-04-02	29.00	30.00	29.25	29.25	2,719,089
2024-04-01	29.50	29.50	29.50	29.50	0
2024-03-29	29.50	29.50	29.50	29.50	0
2024-03-28	28.90	29.50	29.00	29.50	646,449
2024-03-27	29.00	29.50	28.90	28.90	2,127,925
2024-03-26	28.50	29.20	29.00	29.20	1,486,542
2024-03-25	28.75	28.50	28.00	28.50	1,609,643
2024-03-22	29.10	29.10	28.75	28.75	671,520
2024-03-21	29.25	29.25	29.10	29.10	1,676,758
2024-03-20	29.35	29.40	29.40	29.40	1,296,181
2024-03-19	28.50	32.00	29.00	29.60	5,319,814
2024-03-18	28.50	28.50	28.50	28.50	571,448
2024-03-15	28.35	28.60	28.50	28.50	1,488,975
2024-03-14	28.00	29.00	27.70	29.00	1,153,681
2024-03-13	27.20	27.70	27.20	27.70	648,736
2024-03-12	27.25	27.35	27.20	27.20	1,875,310
2024-03-11	27.25	27.50	27.25	27.25	677,693
2024-03-08	27.05	27.50	27.05	27.25	1,154,181
2024-03-07	27.30	27.30	26.95	27.05	972,819
2024-03-06	26.30	27.30	26.80	27.30	2,914,522
2024-03-05	25.35	26.30	26.30	26.30	1,864,624
2024-03-04	25.00	25.35	24.75	25.35	1,863,104
2024-03-01	25.00	25.25	24.70	25.00	2,071,648
2024-02-29	26.10	25.20	25.20	25.20	1,840,576
2024-02-28	26.25	26.50	25.70	26.10	2,926,665
2024-02-27	26.50	26.65	26.10	26.25	1,343,214
2024-02-26	26.90	27.25	26.40	26.70	1,376,939
2024-02-23	26.45	27.20	26.90	27.20	3,293,147
2024-02-22	25.00	28.00	25.00	28.00	3,551,580
2024-02-21	25.75	25.75	25.00	25.00	4,485,677
2024-02-20	26.25	26.00	25.30	25.50	3,113,276
2024-02-19	27.05	26.70	25.90	26.25	3,600,881
2024-02-16	26.90	27.10	26.90	27.10	2,201,612
2024-02-15	27.45	27.35	26.70	26.70	3,779,991
2024-02-14	28.35	28.45	27.60	27.60	67,992,114
2024-02-13	29.45	29.80	29.10	29.35	1,072,440
2024-02-12	29.50	29.60	29.20	29.20	1,805,027
2024-02-09	29.50	29.85	29.25	29.25	3,790,286
2024-02-08	29.85	30.10	29.85	29.85	1,342,526
2024-02-07	30.25	30.10	29.75	30.00	2,846,440
2024-02-06	29.90	31.00	30.25	30.50	4,003,628
2024-02-05	29.50	30.20	29.75	30.20	3,235,627
2024-02-02	29.35	29.60	29.15	29.50	3,598,145
2024-02-01	29.40	29.35	28.70	29.35	4,096,892
2024-01-31	28.50	30.15	28.60	29.30	8,999,407
2024-01-30	27.25	29.10	28.10	28.50	10,821,512
2024-01-29	27.35	26.30	26.30	26.30	2,150,454
2024-01-26	28.00	28.25	27.50	27.50	4,243,092
2024-01-25	26.60	29.00	29.00	29.00	3,415,666
2024-01-24	25.75	26.40	26.25	26.40	3,362,148
2024-01-23	25.50	25.75	25.30	25.75	1,802,818
2024-01-22	26.25	26.00	25.50	26.00	779,192
2024-01-19	25.65	26.25	25.65	26.25	1,291,479
2024-01-18	25.40	26.50	25.65	25.65	2,401,313
2024-01-17	26.40	26.40	25.40	26.00	4,312,440
2024-01-16	27.55	26.70	26.40	26.40	1,930,284
2024-01-15	28.85	28.10	27.30	27.30	3,172,024
2024-01-12	28.95	29.25	28.60	28.60	4,301,901
2024-01-11	28.25	28.90	28.25	28.90	5,724,035
2024-01-10	26.75	28.50	28.20	28.20	8,272,579
2024-01-09	26.15	26.80	26.15	26.75	2,756,916
2024-01-08	26.25	26.30	26.00	26.30	4,444,456
2024-01-05	25.50	26.50	25.50	26.25	1,838,688
2024-01-04	26.25	26.20	24.50	24.90	3,437,024
2024-01-03	25.75	26.90	26.20	26.20	6,116,209
2024-01-02	24.75	26.25	25.70	25.70	1,125,618
2024-01-01	23.75	23.75	23.75	23.75	0
2023-12-29	23.75	24.00	23.75	23.75	554,772
2023-12-28	23.00	24.25	23.00	23.75	2,243,196
2023-12-27	22.25	23.00	22.75	23.00	2,679,898
2023-12-26	22.25	22.25	22.25	22.25	0
2023-12-25	22.25	22.25	22.25	22.25	0
2023-12-22	22.40	22.40	22.25	22.25	942,931
2023-12-21	22.25	22.75	22.25	22.40	2,019,250
2023-12-20	22.25	22.50	22.15	22.25	990,011
2023-12-19	22.25	22.35	22.20	22.25	1,225,876
2023-12-18	23.15	22.70	21.85	22.25	2,324,486
2023-12-15	22.40	23.25	22.80	23.15	2,992,600
2023-12-14	21.90	22.65	21.85	22.40	4,920,449
2023-12-13	21.00	21.90	21.35	21.90	8,122,489
2023-12-12	19.85	20.05	19.95	20.00	1,771,442
2023-12-11	19.95	20.00	19.75	19.85	1,262,919
2023-12-08	19.65	20.00	19.65	19.95	552,528
2023-12-07	19.75	19.75	19.65	19.65	697,863
2023-12-06	19.75	19.90	19.75	19.75	1,601,595
2023-12-05	20.30	20.30	19.75	19.75	834,926
2023-12-04	20.45	20.40	20.30	20.30	3,042,684
2023-12-01	20.70	20.70	20.45	20.45	443,631
2023-11-30	20.25	21.70	20.70	20.80	4,725,587
2023-11-29	19.30	20.25	19.50	20.25	4,650,157
2023-11-28	18.25	19.40	18.60	19.40	1,593,405
2023-11-27	17.90	18.75	18.75	18.75	876,214
2023-11-24	17.88	18.00	18.00	18.00	3,876,185
2023-11-23	18.13	18.05	18.00	18.05	1,570,257
2023-11-22	18.13	18.20	18.13	18.13	2,885,080
2023-11-21	18.25	18.38	18.13	18.13	1,412,036
2023-11-20	18.25	18.20	17.88	18.20	2,141,792
2023-11-17	18.53	18.25	18.25	18.25	436,872
2023-11-16	18.75	18.50	18.50	18.50	589,781
2023-11-15	19.25	19.00	18.75	19.00	812,066
2023-11-14	19.25	19.20	19.20	19.20	684,555
2023-11-13	19.38	19.38	19.25	19.25	1,745,001
2023-11-10	19.13	19.35	19.35	19.35	1,732,407
2023-11-09	19.40	19.40	19.13	19.13	1,044,406
2023-11-08	19.30	19.75	19.30	19.40	1,801,352
2023-11-07	19.30	19.10	19.10	19.10	544,094
2023-11-06	19.65	19.65	19.30	19.30	1,350,001
2023-11-03	19.35	19.65	19.35	19.65	3,237,889
2023-11-02	19.35	19.35	19.35	19.35	1,419,871
2023-11-01	19.25	19.35	19.25	19.35	442,862
2023-10-31	19.25	19.25	19.25	19.25	838,779
2023-10-30	19.25	19.25	19.25	19.25	364,898
2023-10-27	19.25	19.25	19.25	19.25	1,080,685
2023-10-26	19.15	18.90	18.60	18.90	1,696,763
2023-10-25	19.25	19.15	19.10	19.15	2,134,949
2023-10-24	19.25	19.25	19.25	19.25	819,417
2023-10-23	19.75	19.75	19.25	19.25	2,930,220
2023-10-20	19.75	19.90	19.90	19.90	1,381,074
2023-10-19	19.75	20.50	19.50	19.75	597,908
2023-10-18	19.50	19.75	19.75	19.75	1,756,242
2023-10-17	19.50	19.50	19.50	19.50	289,612
2023-10-16	19.25	19.50	19.50	19.50	1,086,344
2023-10-13	18.88	19.30	19.30	19.30	1,262,471
2023-10-12	19.10	19.10	18.75	18.88	1,691,021
2023-10-11	19.25	19.13	19.10	19.10	4,019,106
2023-10-10	19.65	19.65	19.13	19.13	2,813,246
2023-10-09	20.20	19.60	19.60	19.60	2,518,567
2023-10-06	20.20	20.20	19.90	20.20	2,831,633
2023-10-05	20.10	20.35	20.10	20.20	815,876
2023-10-04	20.00	20.00	19.90	20.00	6,102,422
2023-10-03	20.10	19.95	19.95	19.95	2,194,458
2023-10-02	20.00	20.15	20.00	20.10	1,190,121
2023-09-29	20.00	20.20	20.20	20.20	4,487,871
2023-09-28	19.80	20.05	19.40	20.00	4,053,255
2023-09-27	20.05	20.05	20.05	20.05	4,052,368
2023-09-26	19.75	20.30	20.30	20.30	8,133,542
2023-09-25	19.75	19.75	19.75	19.75	759,956
2023-09-22	19.75	19.75	19.75	19.75	468,986
2023-09-21	19.53	19.75	19.75	19.75	1,527,966
2023-09-20	19.53	19.53	19.53	19.53	810,279
2023-09-19	19.10	20.10	19.10	19.50	1,076,988
2023-09-18	19.75	19.75	19.40	19.40	2,468,877
2023-09-15	19.53	19.53	19.53	19.53	1,997,892
2023-09-14	19.63	19.53	19.50	19.53	1,990,520
2023-09-13	19.53	19.88	19.63	19.70	4,203,608
2023-09-12	19.00	19.50	19.15	19.50	6,336,580
2023-09-11	18.03	18.25	18.03	18.25	1,276,022
2023-09-08	18.03	18.03	18.03	18.03	427,961
2023-09-07	18.03	18.03	18.03	18.03	1,106,377
2023-09-06	18.13	18.13	18.03	18.03	2,584,173
2023-09-05	18.13	18.15	18.00	18.15	4,041,247
2023-09-04	18.25	18.00	18.00	18.00	2,045,522
2023-09-01	18.25	18.25	18.25	18.25	665,417
2023-08-31	18.25	18.30	18.25	18.25	1,922,963
2023-08-30	18.63	18.75	18.25	18.25	1,993,610
2023-08-29	17.75	18.40	18.40	18.40	4,120,022
2023-08-28	17.50	17.50	17.50	17.50	0
2023-08-25	17.75	17.50	17.50	17.50	437,555
2023-08-24	17.45	17.75	17.45	17.75	1,660,243
2023-08-23	17.35	17.63	17.35	17.45	1,516,002
2023-08-22	17.75	17.75	17.63	17.63	379,041
2023-08-21	17.75	17.75	17.75	17.75	459,188
2023-08-18	18.00	18.00	17.75	17.75	868,594
2023-08-17	18.25	18.25	18.00	18.00	432,012
2023-08-16	18.25	18.25	18.25	18.25	1,127,356
2023-08-15	18.00	18.25	18.00	18.25	910,154
2023-08-14	18.35	18.50	17.50	17.50	882,980
2023-08-11	18.00	18.00	18.00	18.00	688,792
2023-08-10	17.38	18.00	17.38	18.00	805,405
2023-08-09	18.10	18.10	17.50	17.50	2,178,933
2023-08-08	18.25	18.50	17.75	17.75	2,105,992
2023-08-07	18.25	18.30	18.30	18.30	496,314
2023-08-04	18.00	18.40	18.40	18.40	5,021,330
2023-08-03	17.50	18.00	17.50	18.00	1,668,632
2023-08-02	17.45	17.63	17.45	17.50	947,053
2023-08-01	16.75	17.75	17.75	17.75	3,686,851
2023-07-31	17.00	17.00	16.75	16.75	1,931,725
2023-07-28	17.00	17.00	17.00	17.00	290,663
2023-07-27	16.63	17.00	16.63	17.00	3,360,864
2023-07-26	16.25	16.85	16.63	16.63	8,135,215
2023-07-25	15.75	16.00	16.00	16.00	5,568,098
2023-07-24	15.55	15.55	15.35	15.35	651,226
2023-07-21	15.50	15.55	15.40	15.55	714,127
2023-07-20	15.50	15.50	15.30	15.50	290,532
2023-07-19	14.90	15.60	14.90	15.50	941,213
2023-07-18	15.40	15.40	15.30	15.30	1,014,692
2023-07-17	15.55	15.30	15.30	15.30	59,582
2023-07-14	15.65	15.65	15.55	15.55	157,329
2023-07-13	15.60	15.75	15.60	15.65	585,704
2023-07-12	15.20	15.75	15.20	15.60	963,239
2023-07-11	15.20	15.20	15.20	15.20	4,229,604
2023-07-10	15.13	15.20	15.13	15.20	285,185
2023-07-07	15.13	15.13	15.13	15.13	351,430
2023-07-06	15.20	15.20	15.13	15.13	654,801
2023-07-05	14.35	15.20	14.35	15.20	460,075
2023-07-04	14.35	14.35	14.35	14.35	148,957
2023-07-03	14.00	14.48	14.00	14.35	568,654
2023-06-30	14.53	14.60	14.60	14.60	517,491
2023-06-29	14.75	14.75	14.53	14.53	1,834,943
2023-06-28	15.10	15.00	14.75	14.75	707,777
2023-06-27	14.25	14.75	14.25	14.75	749,962
2023-06-26	14.38	14.38	14.15	14.25	1,142,570
2023-06-23	14.75	14.70	14.70	14.70	700,932
2023-06-22	14.75	14.95	14.75	14.75	704,303
2023-06-21	14.95	14.95	14.75	14.75	570,604
2023-06-20	15.25	15.25	14.90	14.95	954,128
2023-06-19	15.85	15.30	15.15	15.25	828,830
2023-06-16	16.75	15.98	15.60	15.85	1,138,148
2023-06-15	17.20	17.00	16.75	17.00	1,305,561
2023-06-14	16.88	17.65	16.88	17.20	2,298,170
2023-06-13	16.38	17.13	16.38	16.93	1,106,025
2023-06-12	15.60	16.38	15.60	16.38	1,268,212
2023-06-09	15.25	15.60	15.25	15.60	663,219
2023-06-08	15.25	15.25	15.25	15.25	577,178
2023-06-07	15.25	15.25	15.25	15.25	226,390
2023-06-06	15.35	15.35	15.13	15.25	2,013,212
2023-06-05	15.35	15.35	15.35	15.35	422,641
2023-06-02	15.75	15.25	15.25	15.25	709,036
2023-06-01	15.75	15.75	15.60	15.75	598,343
2023-05-31	15.63	15.75	15.75	15.75	814,990
2023-05-30	16.50	16.35	15.50	15.50	2,871,756
2023-05-29	16.60	16.60	16.60	16.60	0
2023-05-26	16.63	16.63	16.50	16.60	690,198
2023-05-25	16.63	16.63	16.60	16.60	996,864
2023-05-24	16.38	16.75	16.63	16.63	1,049,800
2023-05-23	16.25	16.38	16.25	16.38	2,187,935
2023-05-22	16.00	16.25	16.00	16.25	1,684,790
2023-05-19	15.70	16.25	15.70	16.25	197,408
2023-05-18	16.25	16.25	16.25	16.25	592,477
2023-05-17	16.25	16.25	16.25	16.25	893,337
2023-05-16	16.25	16.25	16.25	16.25	951,265
2023-05-15	16.25	16.00	16.00	16.00	1,224,413
2023-05-12	16.38	16.38	16.25	16.25	1,018,671
2023-05-11	16.38	16.38	16.38	16.38	682,294
2023-05-10	16.25	16.70	16.70	16.70	1,065,132
2023-05-09	16.50	16.20	16.20	16.20	761,937
2023-05-08	16.50	16.50	16.50	16.50	0
2023-05-05	16.50	16.50	16.50	16.50	739,052
2023-05-04	16.63	16.35	16.35	16.35	1,016,402
2023-05-03	16.25	16.50	16.50	16.50	1,221,028
2023-05-02	16.00	16.25	15.75	16.25	1,866,447
2023-05-01	16.08	16.08	16.08	16.08	0
2023-04-28	16.25	16.25	15.75	16.08	2,841,019
2023-04-27	17.25	16.30	16.30	16.30	1,851,388
2023-04-26	17.50	17.15	16.50	17.15	4,080,162
2023-04-25	17.75	16.80	16.35	16.80	7,390,458
2023-04-24	18.38	18.13	17.00	17.00	1,908,056
2023-04-21	18.40	18.80	18.38	18.38	2,410,779
2023-04-20	17.75	18.70	17.75	18.40	1,309,817
2023-04-19	16.50	18.20	16.98	17.75	1,842,324
2023-04-18	16.00	16.50	16.00	16.50	632,158
2023-04-17	16.00	16.25	16.00	16.00	1,113,273
2023-04-14	16.25	16.25	15.75	16.00	808,040
2023-04-13	16.63	16.63	15.88	16.25	1,753,937
2023-04-12	14.75	16.75	14.75	16.63	2,039,685
2023-04-11	14.40	14.75	14.40	14.75	1,087,993
2023-04-10	14.40	14.40	14.40	14.40	0
2023-04-07	14.40	14.40	14.40	14.40	0
2023-04-06	14.25	14.40	13.75	14.40	3,731,885
2023-04-05	14.25	14.50	14.25	14.25	757,034
2023-04-04	14.50	14.75	14.25	14.25	426,300
2023-04-03	15.25	15.25	14.75	14.75	944,866
2023-03-31	14.85	15.00	14.25	14.60	6,423,091
2023-03-30	14.95	15.00	14.75	15.00	852,615
2023-03-29	14.50	15.40	15.10	15.10	1,810,028
2023-03-28	14.15	14.65	13.75	14.50	1,950,191
2023-03-27	14.95	14.40	14.10	14.15	2,815,861
2023-03-24	15.40	15.40	14.75	14.95	1,789,293
2023-03-23	15.95	15.90	15.40	15.40	767,610
2023-03-22	16.20	16.00	16.00	16.00	609,352
2023-03-21	15.75	16.35	15.75	16.20	544,272
2023-03-20	16.80	16.30	15.65	15.75	2,494,076
2023-03-17	17.25	16.90	16.50	16.80	787,280
2023-03-16	17.40	17.40	17.25	17.25	1,093,877
2023-03-15	17.45	17.60	17.05	17.10	1,119,528
2023-03-14	16.75	17.40	16.40	17.40	987,735
2023-03-13	17.25	17.25	16.10	16.75	1,053,634
2023-03-10	17.60	17.00	17.00	17.00	2,650,373
2023-03-09	17.60	17.60	17.60	17.60	7,764,719
2023-03-08	19.15	18.80	17.60	17.60	2,915,173
2023-03-07	19.65	19.65	19.15	19.15	980,473
2023-03-06	19.50	20.00	19.50	19.65	977,171
2023-03-03	19.80	19.60	19.60	19.60	1,238,143
2023-03-02	20.25	20.25	19.80	19.80	948,422
2023-03-01	20.50	20.95	20.25	20.25	1,567,099
2023-02-28	20.75	20.75	20.50	20.50	1,851,379
2023-02-27	19.25	20.75	19.25	20.75	1,701,795
2023-02-24	19.25	19.90	19.90	19.90	409,543
2023-02-23	19.75	19.75	19.25	19.25	716,644
2023-02-22	20.38	20.38	19.25	19.75	1,434,777
2023-02-21	20.50	20.70	20.25	20.25	1,080,116
2023-02-20	20.50	20.50	20.30	20.50	687,740
2023-02-17	20.00	20.60	20.60	20.60	2,032,265
2023-02-16	20.20	20.40	19.85	20.00	1,934,488
2023-02-15	20.75	21.25	20.30	20.30	4,353,615
2023-02-14	19.35	20.75	19.75	20.50	5,698,768
2023-02-13	20.50	20.00	19.10	19.35	4,852,387
2023-02-10	21.63	21.88	20.15	20.75	3,903,833
2023-02-09	21.38	23.13	21.63	21.63	6,564,683
2023-02-08	20.00	21.50	21.50	21.50	2,877,142
2023-02-07	19.50	20.38	19.00	20.00	7,830,842
2023-02-06	17.00	19.12	18.55	19.12	10,731,061
2023-02-03	16.60	16.75	16.60	16.75	792,758
2023-02-02	16.75	16.35	16.30	16.30	1,227,549
2023-02-01	17.00	17.00	16.50	16.75	2,067,582
2023-01-31	16.95	17.00	16.50	17.00	1,462,450
2023-01-30	17.50	17.75	17.10	17.10	3,759,401
2023-01-27	16.75	17.34	16.90	17.10	2,750,806
2023-01-26	17.15	17.64	16.65	16.75	2,494,234
2023-01-25	16.40	17.65	16.92	16.92	8,946,974
2023-01-24	15.25	15.25	14.85	14.90	1,873,101
2023-01-23	15.00	15.25	15.00	15.25	1,007,104
2023-01-20	15.15	15.15	15.00	15.00	1,502,065
2023-01-19	14.75	15.35	14.75	15.15	1,329,042
2023-01-18	15.50	15.50	14.75	14.75	1,940,205
2023-01-17	16.50	16.00	15.26	15.26	3,206,404
2023-01-16	14.85	15.52	15.52	15.52	3,795,986
2023-01-13	15.00	15.25	14.85	14.85	2,340,485
2023-01-12	14.75	15.15	14.35	15.00	1,531,923
2023-01-11	15.40	15.65	14.75	14.75	2,451,232
2023-01-10	14.25	15.80	14.90	15.80	9,767,548
2023-01-09	13.00	14.28	13.40	14.00	1,809,351
2023-01-06	13.80	13.80	12.75	13.00	2,561,048
2023-01-05	12.90	13.70	13.40	13.40	3,579,463
2023-01-04	12.00	12.90	12.90	12.90	3,586,641
2023-01-03	10.75	11.70	11.70	11.70	3,128,540
2023-01-02	10.00	10.00	10.00	10.00	0
2022-12-30	10.10	10.34	9.85	10.00	560,128
2022-12-29	10.10	10.10	9.80	10.10	1,223,673
2022-12-28	10.10	10.10	10.10	10.10	640,198
2022-12-27	10.00	10.00	10.00	10.00	0
2022-12-26	10.00	10.00	10.00	10.00	0
2022-12-23	10.15	10.10	10.00	10.00	1,949,198
2022-12-22	10.35	10.35	10.15	10.15	553,415
2022-12-21	10.25	10.65	10.15	10.35	1,121,953
2022-12-20	10.70	10.20	10.20	10.20	1,584,450
2022-12-19	12.10	12.10	10.60	10.70	2,897,007
2022-12-16	12.15	12.15	11.85	11.85	396,375
2022-12-15	12.25	12.25	12.15	12.15	595,136
2022-12-14	12.10	12.25	11.85	12.25	994,156
2022-12-13	12.25	12.10	12.00	12.00	734,140
2022-12-12	11.85	12.80	12.25	12.25	3,805,795
2022-12-09	11.80	12.00	11.60	11.80	1,060,020
2022-12-08	11.60	12.00	11.60	11.60	563,967
2022-12-07	11.75	11.80	11.80	11.80	1,028,600
2022-12-06	11.75	11.85	11.75	11.75	305,307
2022-12-05	12.35	12.35	11.75	11.75	552,083
2022-12-02	11.90	12.35	11.90	12.35	1,296,064
2022-12-01	12.40	12.40	11.90	11.90	820,854
2022-11-30	12.90	12.90	12.40	12.40	886,158
2022-11-29	13.35	13.40	12.90	12.90	988,997
2022-11-28	12.75	13.65	12.75	13.35	1,580,446
2022-11-25	12.75	12.75	12.75	12.75	1,038,496
2022-11-24	13.35	13.35	12.35	12.75	2,969,736
2022-11-23	14.12	14.15	13.25	13.30	4,487,620
2022-11-22	13.02	14.50	13.40	14.50	4,549,833
2022-11-21	11.70	13.02	11.95	13.02	3,413,962
2022-11-18	10.85	11.80	10.85	11.70	3,724,236
2022-11-17	9.35	11.25	9.90	10.85	8,620,617
2022-11-16	9.75	9.75	9.25	9.35	1,340,534
2022-11-15	9.40	9.75	9.40	9.75	809,351
2022-11-14	9.85	10.00	9.40	9.40	1,831,008
2022-11-11	10.20	10.30	9.75	9.85	1,795,421
2022-11-10	9.65	10.24	9.90	10.20	3,261,849
2022-11-09	9.40	9.30	9.30	9.30	768,090
2022-11-08	9.55	9.65	9.40	9.40	652,057
2022-11-07	9.55	9.55	9.40	9.40	723,500
2022-11-04	9.53	9.53	9.48	9.50	890,362
2022-11-03	9.63	9.70	9.70	9.70	1,156,969
2022-11-02	9.90	9.90	9.63	9.63	795,626
2022-11-01	10.05	10.05	9.75	9.90	1,749,083
2022-10-31	9.75	10.05	9.75	10.05	922,832
2022-10-28	10.25	10.25	9.75	9.75	1,003,725
2022-10-27	10.25	10.25	10.25	10.25	1,828,221
2022-10-26	10.00	10.25	10.00	10.25	648,185
2020-01-17	17.38	17.38	16.38	16.50	79,622
2020-01-16	17.25	17.75	17.25	17.38	20,000
2020-01-15	16.13	17.25	16.13	17.25	97,483
2020-01-14	16.50	16.50	16.13	16.13	106,936
2020-01-13	13.88	16.63	13.88	16.50	313,492
2020-01-10	13.13	13.88	13.13	13.88	174,657
2020-01-09	13.00	13.13	13.00	13.13	203,797
2020-01-08	12.88	13.00	12.88	13.00	15,000
2020-01-07	13.13	13.13	12.88	12.88	345,000
2020-01-06	12.75	12.80	12.80	13.13	265,837
2020-01-03	12.25	12.00	12.00	12.25	58,530
2020-01-02	11.63	12.00	12.00	12.25	29,229
2020-01-01	12.00	12.00	11.63	11.63	0
2019-12-31	12.00	12.00	11.63	11.63	155,222
2019-12-30	12.00	12.00	12.00	12.00	21,757
2019-12-27	12.00	12.00	12.00	12.00	833
2019-12-25	12.00	12.00	12.00	12.00	0
2019-12-24	12.00	12.00	12.00	12.00	4,772
2019-12-23	12.25	12.25	12.00	12.00	153,507
2019-12-20	12.25	12.25	12.25	12.25	72,241
2019-12-19	12.25	12.25	12.25	12.25	8,164
2019-12-18	12.00	12.25	12.00	12.25	112,807
2019-12-17	12.00	12.00	12.00	12.00	13,264
2019-12-16	12.13	12.13	12.00	12.00	71,567
2019-12-13	11.88	12.38	11.88	12.13	121,000
2019-12-12	11.75	11.88	11.75	11.88	66,038
2019-12-11	11.75	11.75	11.75	11.75	17,407
2019-12-10	11.50	11.75	11.50	11.75	14,000
2019-12-09	12.00	12.63	10.63	11.50	919,211
2019-12-06	11.63	11.63	11.63	11.63	3,986
2019-12-05	11.63	11.63	11.63	11.63	11,150
2019-12-04	11.63	11.63	11.63	11.63	20,666
2019-12-03	12.13	12.13	10.88	11.63	274,056
2019-12-02	13.75	13.75	11.75	12.13	74,930
2019-11-29	13.75	13.75	13.75	13.75	8,203
2019-11-28	14.00	14.00	13.75	13.75	56,506
2019-11-27	14.25	14.25	14.00	14.00	105,265
2019-11-26	14.50	14.50	14.25	14.25	37,989
2019-11-25	14.75	14.75	14.50	14.50	225,345
2019-11-22	14.75	14.75	14.75	14.75	0
2019-11-21	14.75	14.75	14.75	14.75	5,597
2019-11-20	14.75	14.75	14.75	14.75	0
2019-11-19	14.75	14.75	14.75	14.75	4,700
2019-11-18	14.75	14.75	14.75	14.75	20,000
2019-11-15	14.75	14.75	14.75	14.75	0
2019-11-14	14.75	14.75	14.75	14.75	13,448
2019-11-13	14.75	14.75	14.75	14.75	58,222
2019-11-12	14.75	14.75	14.75	14.75	0
2019-11-11	14.75	14.75	14.75	14.75	39,837
2019-11-08	14.75	14.75	14.75	14.75	20,036
2019-11-07	14.75	14.75	14.75	14.75	11,035
2019-11-06	15.50	15.50	14.75	14.75	23,014
2019-11-05	15.50	15.50	15.00	15.50	2,000
2019-11-04	15.50	15.50	15.50	15.50	4,350
2019-11-01	15.50	15.50	15.50	15.50	17,944
2019-10-31	15.50	15.50	15.50	15.50	15,000
2019-10-30	15.50	15.50	15.50	15.50	0
2019-10-29	15.50	15.50	15.50	15.50	75,000
2019-10-28	15.50	15.50	15.50	15.50	75,000
2019-10-25	15.50	15.50	15.50	15.50	0
2019-10-24	15.75	15.75	15.50	15.50	176,000
2019-10-23	15.88	16.00	15.75	15.75	33,891
2019-10-22	15.88	15.90	15.90	15.88	399
2019-10-21	16.00	16.00	15.88	15.88	12,391
2019-10-18	16.25	16.25	16.00	16.00	34,981
2019-10-17	16.50	16.50	16.25	16.25	25,500
2019-10-16	16.50	16.50	16.50	16.50	20,188
2019-10-15	16.50	16.50	16.50	16.50	60,343
2019-10-14	16.50	16.50	16.50	16.50	4,118
2019-10-11	16.50	16.50	16.50	16.50	27,469
2019-10-10	16.50	16.50	16.50	16.50	0
2019-10-09	16.50	16.50	16.50	16.50	9,220
2019-10-08	16.50	16.50	16.50	16.50	0
2019-10-07	16.50	16.50	16.50	16.50	24,698
2019-10-04	16.25	16.50	16.25	16.50	912
2019-10-03	16.00	16.25	16.00	16.25	12,919
2019-10-02	16.00	16.00	16.00	16.00	141,532
2019-10-01	15.75	16.00	15.75	16.00	85,000
2019-09-30	15.88	15.88	15.75	15.75	112,655
2019-09-27	15.75	15.88	15.75	15.88	5,000
2019-09-26	15.75	15.75	15.75	15.75	69,278
2019-09-25	15.75	15.75	15.75	15.75	37,395
2019-09-24	16.50	16.50	14.63	15.75	130,807
2019-09-23	16.75	16.75	16.50	16.50	112,369
2019-09-20	17.25	17.25	16.75	16.75	39,553
2019-09-19	13.50	18.50	13.50	17.25	387,370
2019-09-18	19.25	19.25	18.63	18.75	36,769
2019-09-17	19.50	19.50	18.63	19.25	34,740
2019-09-16	19.50	19.50	19.50	19.50	0
2019-09-13	19.50	19.50	19.50	19.50	14,118
2019-09-12	19.50	19.50	19.50	19.50	3,000
2019-09-11	19.50	19.50	19.50	19.50	648
2019-09-10	19.50	19.50	19.50	19.50	0
2019-09-09	19.50	19.50	19.50	19.50	0
2019-09-06	19.50	20.00	19.50	19.50	149,716
2019-09-05	19.50	19.50	19.50	19.50	0
2019-09-04	19.50	19.50	19.50	19.50	1,174
2019-09-03	19.50	19.50	19.50	19.50	15,073
2019-09-02	19.50	19.50	19.50	19.50	1,979
2019-08-30	19.50	19.50	19.50	19.50	89,909
2019-08-29	19.50	19.50	19.50	19.50	0
2019-08-28	19.50	19.50	19.50	19.50	0
2019-08-27	19.50	19.50	19.50	19.50	25,548
2019-08-23	20.00	20.00	19.50	20.00	69,877
2019-08-22	20.00	20.00	20.00	20.00	2,744
2019-08-21	20.00	20.00	20.00	20.00	313
2019-08-20	20.25	20.25	20.00	20.00	47,959
2019-08-19	20.25	20.25	20.25	20.25	478
2019-08-16	20.25	20.25	20.25	20.25	12,573
2019-08-15	20.25	20.25	20.25	20.25	55,328
2019-08-14	20.25	20.25	20.25	20.25	28,262
2019-08-13	20.00	20.25	20.00	20.25	105,009
2019-08-12	20.00	20.00	20.00	20.00	0
2019-08-09	20.00	20.00	20.00	20.00	12,241
2019-08-08	20.00	20.00	20.00	20.00	9,507
2019-08-07	20.00	20.00	20.00	20.00	17,000
2019-08-06	20.00	20.00	20.00	20.00	0
2019-08-05	19.75	19.75	19.75	19.75	40,941
2019-08-02	19.75	19.75	19.75	19.75	3,631
2019-08-01	19.75	19.75	19.75	19.75	41,727
2019-07-31	19.75	19.75	19.75	19.75	9,871
2019-07-30	19.75	19.75	19.75	19.75	0
2019-07-29	19.75	19.75	19.75	19.75	8,450
2019-07-26	19.75	19.75	19.75	19.75	5,015
2019-07-25	19.75	19.75	19.75	19.75	36,485
2019-07-24	19.75	19.75	19.75	19.75	11,809
2019-07-23	20.00	20.00	19.75	19.75	2,103
2019-07-22	20.25	20.25	19.50	20.00	82,130
2019-07-19	20.25	20.25	20.25	20.25	22,351
2019-07-18	20.25	20.25	20.25	20.25	5,257
2019-07-17	20.25	20.25	20.25	20.25	31,900
2019-07-16	20.25	20.25	20.25	20.25	45,038
2019-07-15	20.25	20.25	20.25	20.25	66,527
2019-07-12	20.25	20.25	20.25	20.25	12,690
2019-07-11	20.25	20.25	20.25	20.25	30,000
2019-07-10	20.00	20.25	20.00	20.25	32,823
2019-07-09	20.25	20.25	20.00	20.00	294,795
2019-07-08	20.25	20.25	20.25	20.25	21,000
2019-07-05	20.25	20.25	20.25	20.25	1,470
2019-07-04	20.25	20.25	20.25	20.25	4,250
2019-07-03	20.25	20.25	20.25	20.25	153,475
2019-07-02	20.25	20.25	20.25	20.25	16,079
2019-07-01	20.25	20.25	20.25	20.25	5,000
2019-06-28	20.25	20.25	20.00	20.25	19,538
2019-06-27	20.25	20.25	20.25	20.25	20,461
2019-06-26	20.25	20.25	20.25	20.25	18,253
2019-06-25	20.25	20.25	20.25	20.25	21,086
2019-06-24	20.25	20.25	20.25	20.25	50,569
2019-06-21	20.25	20.25	20.25	20.25	3,411
2019-06-20	20.25	20.25	20.25	20.25	16,375
2019-06-19	20.25	20.25	20.25	20.25	7,070
2019-06-18	20.25	20.25	20.25	20.25	0
2019-06-17	20.25	20.25	20.25	20.25	26,706
2019-06-14	19.50	19.50	19.50	19.50	4,272
2019-06-13	19.50	19.50	19.50	19.50	12,802
2019-06-12	19.25	19.50	19.25	19.50	11,753
2019-06-11	18.38	20.00	20.00	19.25	5,762
2019-06-10	20.75	20.75	18.13	18.38	276,052
2019-06-07	20.75	20.75	20.75	20.75	32,306
2019-06-06	20.75	20.75	20.75	20.75	119,000
2019-06-05	21.00	21.00	20.75	20.75	68,943
2019-06-04	21.75	21.75	20.00	21.00	48,418
2019-06-03	21.75	21.75	21.75	21.75	31,821
2019-05-31	21.75	21.75	21.75	21.75	40,659
2019-05-30	21.25	21.75	21.25	21.75	107,360
2019-05-29	24.00	24.00	21.25	21.25	379,724
2019-05-28	24.50	24.50	24.00	24.00	342,323
2019-05-24	23.25	25.00	23.25	24.50	296,885
2019-05-23	23.00	23.25	22.75	23.25	127,924
2019-05-22	23.00	23.00	23.00	23.00	48,276
2019-05-21	23.25	23.25	23.00	23.00	43,716
2019-05-20	23.25	23.25	23.25	23.25	23,465
2019-05-17	24.50	24.50	22.50	23.25	175,438
2019-05-16	24.50	24.50	24.50	24.50	23,036
2019-05-15	25.25	25.25	24.50	24.50	174,658
2019-05-14	25.25	25.25	25.25	25.25	2,106
2019-05-13	24.75	25.25	24.75	25.25	13,308
2019-05-10	24.75	25.25	24.75	24.75	142,995
2019-05-09	23.00	24.75	23.00	24.75	169,495
2019-05-08	22.50	23.50	22.50	23.00	291,217
2019-05-07	22.25	22.50	22.25	22.50	1,095,103
2019-05-03	22.50	22.50	22.25	22.25	460,727
2019-05-02	23.50	23.50	22.50	22.50	16,500
2019-05-01	24.00	24.00	23.50	23.50	85,420
2019-04-30	24.00	24.00	24.00	24.00	55,048
2019-04-29	24.00	24.00	24.00	24.00	0
2019-04-26	23.50	24.00	23.50	24.00	43,590

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150