MYSL.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-11-30	1.51	1.51	1.51	2.26	31,618
2022-11-29	2.00	2.00	2.00	2.25	61,837
2022-11-28	2.25	2.25	2.25	2.25	0
2022-11-25	2.10	2.25	2.10	2.25	5,160
2022-11-24	2.00	2.10	2.00	2.10	0
2022-11-23	2.00	2.00	2.00	2.00	645,072
2022-11-22	2.25	2.25	2.25	2.25	24,688
2022-11-21	2.25	2.25	2.25	2.25	0
2022-11-18	2.00	2.00	2.00	2.25	57,000
2022-11-17	2.25	2.25	2.25	2.25	7,733,329
2022-11-16	2.00	2.00	2.00	2.25	19,300
2022-11-15	2.25	2.25	2.25	2.25	0
2022-11-14	2.25	2.25	2.25	2.25	1,500
2022-11-11	2.00	2.00	2.00	2.25	138,164
2022-11-10	2.25	2.25	2.25	2.25	0
2022-11-09	2.00	2.00	2.00	2.25	52,000
2022-11-08	2.25	2.25	2.25	2.25	0
2022-11-07	2.00	2.00	2.00	2.25	234,012
2022-11-04	2.00	2.00	2.00	2.25	382,598
2022-11-03	2.10	2.25	2.10	2.25	44,457
2022-11-02	1.80	2.00	1.80	2.10	7,136,961
2022-11-01	1.80	1.80	1.80	1.80	1,767,000
2022-10-31	2.00	2.00	2.00	2.25	1,182,086
2022-10-28	2.25	2.25	2.09	2.09	520
2022-10-27	2.25	2.25	2.25	2.25	0
2022-10-26	2.25	2.25	2.25	2.25	0
2022-10-25	2.07	2.25	2.07	2.25	17,359
2022-10-24	2.14	2.14	2.14	2.07	17,575
2022-10-21	2.15	2.25	2.15	2.25	11,505
2022-10-20	2.02	2.02	2.00	2.15	69,186,077
2022-10-19	2.00	2.00	2.00	2.26	2,300,545
2022-10-18	2.02	2.02	2.01	2.01	0
2022-10-17	2.00	2.00	2.00	2.02	912,573
2022-10-14	2.00	2.06	2.00	2.03	2,127,245
2022-10-13	2.00	2.00	2.00	2.00	66,114,942
2022-10-12	2.00	2.00	2.00	2.15	50,602,134
2022-10-11	2.25	2.25	2.15	2.15	0
2022-10-10	2.00	2.00	2.00	2.25	2,632,255
2022-10-07	2.25	2.25	2.05	2.05	168,625
2022-10-06	2.00	2.00	2.00	2.25	2,402,500
2022-10-05	2.05	2.05	2.05	2.05	0
2022-10-04	2.01	2.05	2.01	2.05	10,017,969
2022-10-03	2.00	2.00	2.00	2.01	137,096
2022-09-30	2.01	2.01	2.01	2.01	0
2022-09-29	2.00	2.00	2.00	2.01	1,000,300
2022-09-28	2.00	2.00	2.00	2.01	502,882
2022-09-27	2.00	2.00	2.00	2.10	1,986,438
2022-09-26	2.10	2.10	1.95	1.95	73,952,237
2022-09-23	2.06	2.06	2.00	2.10	405,589
2022-09-22	2.30	2.30	2.00	2.00	88,076
2022-09-21	2.25	2.25	2.25	2.25	600
2022-09-20	2.30	2.50	2.30	2.25	57,516
2022-09-19	2.25	2.25	2.25	2.25	0
2022-09-16	2.20	2.25	2.20	2.25	518
2022-09-15	2.20	2.20	2.20	2.20	2,412
2022-09-14	1.95	2.20	1.95	2.20	249,212
2022-09-13	2.20	2.20	1.95	1.95	10,070
2022-09-12	2.21	2.21	2.20	2.20	8,747,806
2022-09-09	2.21	2.21	2.21	2.21	15,906,614
2022-09-08	2.21	2.21	2.21	2.21	2,094
2022-09-07	2.21	2.21	2.21	2.21	13,672
2022-09-06	2.21	2.21	2.21	2.21	1,400
2022-09-05	2.25	2.25	2.21	2.21	95,686
2022-09-02	2.00	2.00	2.00	2.25	881,627
2022-09-01	2.40	2.40	2.25	2.25	30,126
2022-08-31	2.40	2.40	2.40	2.40	29,942
2022-08-30	2.40	2.40	2.40	2.40	19,856
2022-08-29	2.40	2.40	2.40	2.40	0
2022-08-26	2.40	2.40	2.40	2.40	277,016
2022-08-25	2.40	2.40	2.40	2.40	0
2022-08-24	2.40	2.40	2.40	2.40	1,182,046
2022-08-23	2.40	2.40	2.40	2.40	0
2022-08-22	2.40	2.40	2.40	2.40	0
2022-08-19	2.40	2.40	2.40	2.40	40,536
2022-08-18	2.45	2.45	2.40	2.40	610,220
2022-08-17	2.00	2.00	2.00	2.45	805,195
2022-08-16	2.62	2.62	2.62	2.69	84,370
2022-08-15	2.70	2.70	2.70	2.70	5,564
2022-08-12	2.70	2.70	2.70	2.70	14,540
2022-08-11	2.42	2.42	2.42	2.70	81,247
2022-08-10	2.76	2.76	2.71	2.71	16,826
2022-08-09	2.71	2.76	2.71	2.76	14,283
2022-08-08	2.71	2.71	2.71	2.71	42,175
2022-08-05	2.71	2.71	2.71	2.71	0
2022-08-04	2.71	2.71	2.71	2.71	17,000
2022-08-03	2.70	2.71	2.70	2.71	114
2022-08-02	2.70	2.70	2.70	2.70	2,554
2022-08-01	2.65	2.70	2.65	2.70	83,327
2022-07-29	2.55	2.65	2.55	2.65	8,008
2022-07-28	2.75	2.75	2.55	2.55	75,000
2022-07-27	2.75	2.75	2.75	2.75	0
2022-07-26	2.50	2.50	2.50	2.75	322,220
2022-07-25	2.70	2.70	2.70	2.70	365,141
2022-07-22	2.80	2.80	2.70	2.70	474,014
2022-07-21	2.80	2.80	2.80	2.80	167,390
2022-07-20	2.20	2.20	2.20	2.20	330,300
2022-07-19	2.60	2.60	2.60	2.60	29,365
2022-07-18	2.40	2.40	2.40	2.40	213,493
2022-07-15	2.75	2.75	2.75	2.75	40,000
2022-07-14	2.35	2.75	2.35	2.75	43,038
2022-07-13	2.50	2.50	2.50	2.35	634,310
2022-07-12	2.75	2.75	2.75	2.75	27,372
2022-07-11	2.70	2.75	2.70	2.75	153,768
2022-07-08	2.80	2.80	2.70	2.70	941,625
2022-07-07	3.20	3.20	2.80	3.05	333,165
2022-07-06	3.50	3.50	3.20	3.26	918,938
2022-07-05	3.80	3.80	3.30	3.45	2,100,988
2022-07-04	3.98	4.70	3.98	4.10	4,919,618
2022-07-01	1.60	4.40	1.60	3.58	13,178,871
2022-06-30	1.50	1.80	1.50	1.65	2,004,578
2022-06-29	1.25	1.25	1.25	1.25	270,666,650
2022-06-28	1.25	1.25	1.25	1.25	0
2022-06-27	1.25	1.25	1.25	1.25	0
2022-06-24	1.25	1.25	1.25	1.25	0
2022-06-23	1.25	1.25	1.25	1.25	0
2022-06-22	1.25	1.25	1.25	1.25	0
2022-06-21	1.25	1.25	1.25	1.25	0
2022-06-20	1.25	1.25	1.25	1.25	0
2022-06-17	1.25	1.25	1.25	1.25	0
2022-06-16	1.25	1.25	1.25	1.25	0
2022-06-15	1.25	1.25	1.25	1.25	0
2022-06-14	1.25	1.25	1.25	1.25	0
2022-06-13	1.25	1.25	1.25	1.25	0
2022-06-10	1.25	1.25	1.25	1.25	10,945
2022-06-09	1.25	1.25	1.25	1.25	0
2022-06-08	1.25	1.25	1.25	1.25	0
2022-06-07	1.25	1.25	1.25	1.25	0
2022-06-06	1.25	1.25	1.25	1.25	0
2022-06-03	1.25	1.25	1.25	1.25	0
2022-06-02	1.25	1.25	1.25	1.25	0
2022-06-01	1.25	1.25	1.25	1.25	0
2022-05-31	1.25	1.25	1.25	1.25	0
2022-05-30	1.15	1.25	1.15	1.25	0
2022-05-27	1.25	1.25	1.15	1.15	0
2022-05-26	1.25	1.25	1.25	1.25	0
2022-05-25	1.25	1.25	1.25	1.25	0
2022-05-24	1.25	1.25	1.25	1.25	0
2022-05-23	1.25	1.25	1.25	1.25	0
2022-05-20	1.25	1.25	1.25	1.25	0
2022-05-19	1.25	1.25	1.25	1.25	144
2022-05-18	1.25	1.25	1.25	1.25	0
2022-05-17	1.25	1.25	1.25	1.25	0
2022-05-16	1.25	1.25	1.25	1.25	0
2022-05-13	1.11	1.25	1.11	1.25	0
2022-05-12	1.09	1.10	1.09	1.11	121,955
2022-05-11	1.25	1.25	1.12	1.12	60,600
2022-05-10	1.38	1.38	1.25	1.25	836
2022-05-09	1.29	1.29	1.25	1.38	139,928
2022-05-06	1.20	1.20	1.20	1.25	459,152
2022-05-05	1.25	1.25	1.25	1.25	0
2022-05-04	1.25	1.25	1.25	1.25	800
2022-05-03	1.25	1.25	1.25	1.25	70
2022-05-02	1.25	1.25	1.25	1.25	0
2022-04-29	1.40	1.40	1.25	1.25	11,788
2022-04-28	1.30	1.30	1.30	1.40	113,587
2022-04-27	1.25	1.25	1.19	1.19	0
2022-04-26	1.25	1.25	1.25	1.25	75
2022-04-25	1.40	1.40	1.40	1.25	200,000
2022-04-22	1.25	1.25	1.25	1.25	0
2022-04-21	1.25	1.25	1.25	1.25	0
2022-04-20	1.25	1.25	1.25	1.25	0
2022-04-19	1.26	1.26	1.25	1.25	70
2022-04-18	1.26	1.26	1.26	1.26	0
2022-04-15	1.26	1.26	1.26	1.26	0
2022-04-14	1.26	1.26	1.26	1.26	502
2022-04-13	1.50	1.50	1.50	1.26	33,796
2022-04-12	1.30	1.30	1.30	1.46	1,888,551
2022-04-11	1.35	1.35	1.35	1.35	10,692
2022-04-08	1.35	1.35	1.35	1.35	53,240
2022-04-07	1.35	1.35	1.35	1.35	45,597
2022-04-06	1.45	1.45	1.35	1.35	0
2022-04-05	1.60	1.60	1.45	1.45	98,855
2022-04-04	1.50	1.50	1.50	1.60	202,031
2022-04-01	1.50	1.50	1.50	1.50	385,300
2022-03-31	1.75	1.75	1.75	1.75	10,000
2022-03-30	1.75	1.75	1.75	1.75	0
2022-03-29	1.75	1.75	1.75	1.75	0
2022-03-28	1.75	1.75	1.75	1.75	5,633
2022-03-25	1.75	1.75	1.75	1.75	2,410
2022-03-24	1.75	1.75	1.75	1.75	0
2022-03-23	1.75	1.75	1.75	1.75	0
2022-03-22	1.75	1.75	1.75	1.75	0
2022-03-21	1.75	1.75	1.75	1.75	250,100
2022-03-18	1.75	1.75	1.75	1.75	36
2022-03-17	1.75	1.75	1.75	1.75	0
2022-03-16	1.75	1.75	1.75	1.75	250,000
2022-03-15	1.75	1.75	1.75	1.75	0
2022-03-14	1.90	1.90	1.75	1.75	37,880
2022-03-11	1.81	1.81	1.80	1.90	45,983,425
2022-03-10	1.63	1.81	1.63	1.81	279,078
2022-03-09	1.50	1.75	1.50	1.63	1,732,805
2022-03-08	1.10	1.20	1.10	1.38	5,646,283
2022-03-07	1.50	1.61	1.29	1.35	3,772,381
2022-03-04	1.52	2.80	1.50	2.80	802,528
2022-03-03	1.95	1.95	1.75	1.75	115,960
2022-03-02	1.95	1.95	1.95	1.95	3,217
2022-03-01	1.96	1.96	1.90	1.90	54,136
2022-02-28	1.80	2.00	1.50	1.96	489,090
2022-02-25	2.00	2.00	2.00	2.00	173
2022-02-24	2.28	2.28	2.28	2.00	265,283
2022-02-23	2.30	2.30	2.30	2.55	23,775
2022-02-22	2.30	2.30	2.20	2.30	383,274
2022-02-21	2.70	2.70	2.70	2.70	16,730
2022-02-18	2.90	2.90	2.70	2.70	0
2022-02-17	2.86	2.90	2.86	2.90	50,457
2022-02-16	2.22	3.18	2.22	2.86	1,392,031
2022-02-15	2.02	2.50	1.50	2.16	22,417,159
2022-02-14	3.40	3.40	3.29	3.29	0
2022-02-11	3.52	3.52	3.52	3.40	400,123
2022-02-10	4.00	4.00	3.50	3.52	200,292
2022-02-09	4.00	4.00	4.00	4.25	20,302
2022-02-08	4.48	4.48	4.48	4.25	1,491
2022-02-07	4.25	4.25	4.25	4.25	3,875
2022-02-04	4.52	4.52	4.50	4.25	164,335
2022-02-03	4.50	4.50	4.50	4.70	52,863
2022-02-02	5.00	5.00	5.00	5.00	0
2022-02-01	5.00	5.00	5.00	5.00	0
2022-01-31	4.98	5.00	4.98	5.00	4,915
2022-01-28	4.88	4.98	4.88	4.98	15
2022-01-27	5.10	5.10	4.50	4.88	613,508
2022-01-26	5.30	5.30	5.28	5.28	0
2022-01-25	5.30	5.30	5.30	5.30	18,403
2022-01-24	5.30	5.30	5.30	5.30	0
2022-01-21	5.18	5.30	5.18	5.30	0
2022-01-20	5.38	5.38	5.18	5.18	147,025
2022-01-19	5.25	5.25	5.25	5.38	12,206
2022-01-18	5.90	5.90	5.40	5.40	0
2022-01-17	5.90	5.90	5.90	5.90	81
2022-01-14	5.90	5.95	5.90	5.95	12,309
2022-01-13	5.90	5.95	5.90	5.95	115
2022-01-12	5.25	5.95	5.25	5.95	55,759
2022-01-11	5.38	5.38	5.38	5.38	5,183
2022-01-10	5.50	5.50	5.38	5.38	3,808
2022-01-07	5.50	5.50	5.50	5.50	200,385
2022-01-06	5.85	5.85	5.75	5.75	0
2022-01-05	5.75	5.85	5.75	5.85	9,817
2022-01-04	5.70	5.70	5.50	5.75	335,864
2022-01-03	5.80	5.80	5.80	5.80	0
2021-12-31	5.90	5.90	5.80	5.80	0
2021-12-30	5.90	5.90	5.90	5.90	4,080
2021-12-29	6.05	6.05	5.80	5.80	6,691
2021-12-28	6.05	6.05	6.05	6.05	0
2021-12-27	6.05	6.05	6.05	6.05	0
2021-12-24	6.05	6.05	6.05	6.05	0
2021-12-23	6.05	6.05	6.05	6.05	784
2021-12-22	5.75	6.05	5.75	6.05	30
2021-12-21	5.70	5.75	5.70	5.75	40
2021-12-20	5.70	5.70	5.70	5.70	540,392
2021-12-17	5.75	6.05	5.75	6.05	607
2021-12-16	5.75	5.75	5.75	5.75	2,098
2021-12-15	5.85	5.85	5.85	5.85	2,000
2021-12-14	5.75	5.75	5.75	5.85	46,988
2021-12-13	6.05	6.05	6.05	6.05	0
2021-12-10	6.40	6.40	6.05	6.05	0
2021-12-09	6.40	6.40	6.40	6.40	191
2021-12-08	6.05	6.05	6.05	6.05	0
2021-12-07	5.90	5.90	5.90	6.05	183,385
2021-12-06	5.70	5.70	5.70	5.70	6,187
2021-12-03	5.90	5.90	5.90	5.70	1,711
2021-12-02	5.80	5.80	5.75	5.70	377,397
2021-12-01	5.75	5.75	5.75	5.88	221
2021-11-30	6.00	6.00	5.98	5.98	810
2021-11-29	6.40	6.40	5.90	6.00	831,959
2021-11-26	6.40	6.40	6.40	6.95	1,341,004
2021-11-25	6.80	6.80	6.75	7.25	30,814
2021-11-24	6.30	6.30	6.20	6.35	185,020
2021-11-23	6.35	6.35	6.20	6.20	223,702
2021-11-22	6.40	6.75	6.20	6.25	75,173
2021-11-19	6.70	6.70	6.30	6.35	570,994
2021-11-18	6.70	6.70	6.55	6.98	151,915
2021-11-17	6.65	6.65	6.65	7.03	92,555
2021-11-16	6.85	7.00	6.40	6.40	278,981
2021-11-15	7.00	7.00	7.00	7.00	882,918
2021-11-12	6.55	6.55	6.55	6.55	5,331
2021-11-11	7.40	7.40	6.30	6.85	19,059
2021-11-10	7.45	7.45	7.45	6.98	13,211
2021-11-09	6.30	6.30	6.30	6.88	70,930
2021-11-08	6.55	6.55	6.35	6.35	863,378
2021-11-05	7.00	7.00	6.75	7.00	1,101,882
2021-11-04	7.90	7.90	7.50	7.53	614,824
2021-11-03	7.95	7.95	7.90	7.90	7,369
2021-11-02	7.90	7.95	7.90	7.95	140
2021-11-01	8.00	8.00	8.00	7.90	50,000
2021-10-29	8.00	8.00	8.00	8.00	84,563
2021-10-28	8.05	8.05	7.85	8.35	180,437
2021-10-27	7.80	7.80	7.80	7.80	6,622
2021-10-26	8.05	8.05	7.50	8.20	2,684,148
2021-10-25	8.48	8.48	8.48	8.48	0
2021-10-22	7.85	7.85	7.85	8.48	75
2021-10-21	8.00	8.00	8.00	8.00	29
2021-10-20	8.00	8.15	8.00	8.48	240,091
2021-10-19	8.03	8.48	8.03	8.48	6,137
2021-10-18	8.30	8.30	8.20	8.03	26,250
2021-10-15	8.95	8.95	8.95	8.48	5,702
2021-10-14	8.48	8.48	8.48	8.48	100
2021-10-13	8.95	8.95	8.95	8.48	2
2021-10-12	8.00	8.00	8.00	8.00	12,181
2021-10-11	8.00	8.95	8.00	8.48	36,193
2021-10-08	8.95	8.95	8.95	8.95	1,920
2021-10-07	7.50	8.05	7.50	8.05	6,151
2021-10-06	7.50	7.50	7.50	7.50	14,621
2021-10-05	7.75	8.30	7.75	8.30	512,337
2021-10-04	7.50	7.50	7.50	7.75	208,961
2021-10-01	7.50	8.00	7.50	8.00	321,860
2021-09-30	7.50	7.50	7.50	7.80	11,966
2021-09-29	8.05	8.05	7.50	7.80	93,870
2021-09-28	7.50	7.80	7.50	7.80	9,064
2021-09-27	7.50	7.50	7.50	7.50	180,844
2021-09-24	7.65	7.65	7.65	7.85	64,645
2021-09-23	8.10	8.10	8.10	8.10	13
2021-09-22	7.73	7.80	7.73	7.80	16
2021-09-21	7.50	7.50	7.50	7.73	51,329
2021-09-20	7.50	7.50	7.50	7.73	13
2021-09-17	7.73	7.73	7.73	7.73	2,573
2021-09-16	7.50	7.50	7.50	7.73	665
2021-09-15	7.50	7.50	7.50	7.75	50,018
2021-09-14	7.63	7.63	7.63	7.63	726
2021-09-13	7.50	7.50	7.50	7.63	26,381
2021-09-10	7.50	7.50	7.50	7.60	63,578
2021-09-09	7.30	7.30	7.30	7.30	1
2021-09-08	7.48	7.48	7.40	7.40	154
2021-09-07	7.25	7.25	7.25	7.48	224,292
2021-09-06	7.25	7.75	7.25	7.50	216,992
2021-09-03	7.25	7.25	7.25	7.25	112,367
2021-09-02	7.00	7.70	6.40	7.70	1,118,555
2021-09-01	6.70	7.15	6.70	7.15	949,123
2021-08-31	7.00	7.00	6.70	6.70	174,297
2021-08-30	7.00	7.00	7.00	7.00	0
2021-08-27	7.20	7.20	7.00	7.00	69,030
2021-08-26	7.00	7.10	7.00	7.10	50,808
2021-08-25	7.40	7.40	7.38	7.38	0
2021-08-24	7.40	7.40	7.40	7.40	1,869
2021-08-23	7.00	7.00	6.55	6.75	433,353
2021-08-20	7.30	7.45	7.00	6.75	47,318
2021-08-19	7.53	7.53	7.48	7.48	0
2021-08-18	7.53	7.53	7.53	7.53	0
2021-08-17	7.30	7.30	7.30	7.53	14,214
2021-08-16	7.40	7.40	7.00	7.30	30,002
2021-08-13	7.40	7.40	7.00	6.85	40,294
2021-08-12	7.40	7.40	7.40	7.48	64,578
2021-08-11	7.70	7.70	7.70	7.58	19
2021-08-10	7.50	7.50	7.50	7.48	10,054
2021-08-09	7.50	7.50	7.50	7.48	10,902
2021-08-06	7.50	7.75	7.50	7.75	250
2021-08-05	7.50	7.50	7.50	7.50	10,027
2021-08-04	7.50	7.50	7.50	7.50	100,149
2021-08-03	7.50	7.70	7.45	7.70	10,232
2021-08-02	7.80	7.80	7.80	7.75	143,130
2021-07-30	6.80	8.00	6.45	8.00	305,150
2021-07-29	6.90	7.00	6.80	7.00	222,715
2021-07-28	6.90	6.90	6.90	6.90	1,619
2021-07-27	7.38	7.38	7.15	7.15	15,000
2021-07-26	7.05	7.05	7.00	7.38	22,348
2021-07-23	7.10	7.10	7.00	7.00	172,491
2021-07-22	7.30	7.30	7.10	7.10	31,498
2021-07-21	7.35	7.35	7.30	7.30	4,420,557
2021-07-20	7.10	7.10	6.60	7.15	318,428
2021-07-19	7.20	7.20	7.05	6.73	49,194
2021-07-16	7.20	7.20	7.20	7.30	65,063
2021-07-15	7.20	7.20	7.15	7.15	26,102
2021-07-14	7.20	7.20	7.10	7.15	24,858
2021-07-13	7.20	7.45	7.20	7.45	25,251
2021-07-12	7.45	7.45	7.38	7.38	50
2021-07-09	7.20	7.20	7.05	7.45	11
2021-07-08	7.20	7.20	7.20	7.20	33,517
2021-07-07	7.05	7.05	7.05	7.35	9
2021-07-06	7.05	7.20	7.05	7.20	13
2021-07-05	7.50	7.50	7.30	7.55	45,000
2021-07-02	7.50	7.50	7.50	7.50	2
2021-07-01	7.50	7.63	7.50	7.63	0
2021-06-30	7.80	7.80	7.50	7.50	12,002
2021-06-29	7.50	7.50	7.50	7.63	21,000
2021-06-28	7.50	7.95	7.30	7.95	81,800
2021-06-25	7.50	7.50	7.30	7.65	22,222
2021-06-24	7.55	8.00	7.55	8.00	7,679
2021-06-23	7.45	7.55	7.45	7.75	26,603
2021-06-22	7.40	7.40	7.40	7.40	132
2021-06-21	7.35	7.45	7.35	7.70	51,950
2021-06-18	8.00	8.00	7.50	7.50	9,490
2021-06-17	7.55	7.55	7.55	7.73	10,000
2021-06-16	7.45	7.45	7.45	7.70	10,495
2021-06-15	8.00	8.00	7.50	7.50	16,795
2021-06-14	7.50	7.50	7.50	7.75	358
2021-06-11	7.50	7.50	7.50	7.75	20,346
2021-06-10	7.10	7.50	7.10	7.70	20,059
2021-06-09	7.50	7.50	7.50	7.50	59
2021-06-08	7.50	7.50	7.50	7.50	56
2021-06-07	7.40	7.40	7.40	7.70	50,005
2021-06-04	7.60	8.00	7.60	7.60	52,642
2021-06-03	7.60	7.60	7.60	7.80	140,130
2021-06-02	7.80	7.80	7.05	7.60	65,844
2021-06-01	7.90	7.90	7.90	7.90	200,222
2021-05-28	7.80	8.00	7.80	7.90	1,450,300
2021-05-27	7.80	8.00	7.80	7.80	189
2021-05-26	7.80	7.80	7.80	7.80	106
2021-05-25	8.00	8.00	7.80	7.90	68,032
2021-05-24	8.20	8.20	8.20	8.20	2
2021-05-21	7.80	7.80	7.80	7.80	363
2021-05-20	8.65	8.65	7.80	8.15	125,607
2021-05-19	8.20	8.20	8.00	8.20	2,634,105
2021-05-18	8.35	8.35	8.35	8.35	1
2021-05-17	8.30	8.30	8.30	8.30	20,000
2021-05-14	8.40	8.75	8.20	8.20	127,511
2021-05-13	8.30	8.40	8.30	8.30	40,000
2021-05-12	8.95	8.95	8.30	8.30	16,544
2021-05-11	8.40	8.40	8.15	8.35	168,875
2021-05-10	8.40	8.40	8.30	8.30	63,875
2021-05-07	8.58	8.78	8.58	8.78	0
2021-05-06	8.50	8.60	8.30	8.58	876,389
2021-05-05	8.95	8.95	8.95	8.73	100
2021-05-04	8.60	8.60	8.50	8.73	59,195
2021-04-30	8.95	8.95	8.60	8.78	83,616
2021-04-29	9.70	9.70	8.40	8.68	69,717
2021-04-28	9.05	9.05	8.90	9.18	246,940
2021-04-27	8.90	9.00	8.80	9.00	69,972
2021-04-26	9.00	9.00	8.50	8.80	3,993,326
2021-04-23	9.30	9.30	8.90	8.90	20,677
2021-04-22	9.30	9.30	8.65	9.00	60,327
2021-04-21	9.10	9.10	9.10	9.53	38
2021-04-20	9.30	9.30	9.10	9.28	52,539
2021-04-19	9.20	9.20	9.20	9.58	17,873
2021-04-16	9.10	9.10	9.05	9.38	13,064
2021-04-15	9.05	9.45	9.00	9.00	73,377
2021-04-14	9.40	9.40	9.00	9.08	307,995
2021-04-13	9.20	9.20	9.20	9.45	26,037
2021-04-12	9.30	9.70	9.30	9.50	92,740
2021-04-09	9.75	9.75	9.40	9.33	34,232
2021-04-08	9.65	9.70	9.00	9.25	1,840,926
2021-04-07	10.30	10.30	10.30	9.90	61,501
2021-04-06	9.35	9.55	9.35	9.95	188,456
2021-04-01	9.45	9.45	9.30	9.45	299,821
2021-03-31	9.55	9.60	9.55	9.45	111,000
2021-03-30	9.85	10.00	9.40	9.70	2,717,127
2021-03-29	9.35	9.35	9.30	9.53	480,223
2021-03-26	9.70	9.70	9.70	9.55	1,120,544
2021-03-25	9.45	9.50	9.20	9.20	1,237,631
2021-03-24	9.58	9.58	9.58	9.58	0
2021-03-23	10.00	10.00	10.00	9.58	19,266
2021-03-22	9.95	9.95	9.15	9.60	94,381
2021-03-19	9.95	9.95	9.95	9.58	87,305
2021-03-18	9.35	9.35	9.10	9.53	150,065
2021-03-17	9.40	9.40	9.40	9.65	395,031
2021-03-16	9.30	9.30	9.30	9.63	5,023
2021-03-15	9.75	9.75	9.75	9.65	51,805
2021-03-12	9.50	9.63	9.50	9.63	81,530
2021-03-11	9.63	9.63	9.50	9.50	102,550
2021-03-10	9.95	9.95	9.95	9.63	1,905,609
2021-03-09	9.30	9.30	9.30	9.63	5,000
2021-03-08	9.50	9.50	9.40	9.40	1,400
2021-03-05	9.40	9.70	9.20	9.50	440,336
2021-03-04	9.40	9.40	9.40	9.40	300,032
2021-03-03	9.80	9.80	9.60	9.65	69,821
2021-03-02	9.80	9.80	9.80	9.95	43,483
2021-03-01	9.50	10.00	9.50	10.00	286,603
2021-02-26	10.40	10.40	9.70	10.00	189,930
2021-02-25	9.95	10.00	9.55	10.15	423,470
2021-02-24	9.30	9.30	9.30	9.50	205,000
2021-02-23	9.45	9.50	9.45	9.58	526,300
2021-02-22	9.50	9.50	9.00	9.58	263,858
2021-02-19	9.20	9.20	9.20	9.58	330,062
2021-02-18	9.00	9.20	9.00	9.58	708,050
2021-02-17	9.50	9.50	9.05	9.20	2,271
2021-02-16	9.45	9.45	9.05	9.25	585,084
2021-02-15	9.50	9.50	9.50	9.28	100,789
2021-02-12	9.20	9.95	9.20	9.45	207,470
2021-02-11	9.00	9.00	9.00	9.10	22,356
2021-02-10	9.20	9.20	8.95	9.10	375,690
2021-02-09	8.70	9.20	8.70	9.10	54,911
2021-02-08	9.20	9.20	8.80	8.85	590,408
2021-02-05	9.20	9.20	9.15	9.10	115,561
2021-02-04	9.33	9.33	9.33	9.33	0
2021-02-03	8.55	8.55	8.55	9.33	114,902
2021-02-02	9.10	9.10	9.10	9.38	23,081
2021-02-01	9.20	9.20	9.00	9.33	552,700
2021-01-29	9.05	9.20	9.05	9.20	200,754
2021-01-28	8.55	9.20	8.55	9.35	586,412
2021-01-27	8.70	8.70	8.70	8.70	162,191
2021-01-26	8.65	8.70	8.65	9.20	61,172
2021-01-25	9.70	9.70	8.70	8.70	912,866
2021-01-22	9.45	9.55	9.05	9.18	272,009
2021-01-21	8.95	8.95	8.95	8.85	1,500,250
2021-01-20	9.00	9.00	8.80	9.00	500,976
2021-01-19	9.35	9.35	9.00	9.25	43,315
2021-01-18	9.40	9.40	8.80	8.90	72,743
2021-01-15	8.53	9.15	8.53	9.15	467
2021-01-14	9.05	9.05	8.20	8.53	209,827
2021-01-13	9.20	9.20	9.00	9.00	73,968
2021-01-12	9.05	9.60	9.00	9.60	254,017
2021-01-11	9.00	9.50	8.80	9.25	478,069
2021-01-08	9.00	9.45	9.00	9.35	470,117
2021-01-07	9.30	9.85	8.95	9.45	390,139
2021-01-06	9.40	9.40	9.40	9.60	181,578
2021-01-05	9.65	9.65	9.60	9.60	1,965
2021-01-04	9.85	9.85	9.85	9.65	72,240
2020-12-31	9.50	9.95	9.50	9.70	21,097
2020-12-30	10.00	10.00	10.00	10.00	50,257
2020-12-29	10.00	10.00	10.00	10.00	1,528
2020-12-24	10.00	10.00	10.00	9.78	26,042
2020-12-23	10.00	10.00	10.00	10.00	39
2020-12-22	9.40	9.95	9.40	9.68	104,022
2020-12-21	9.60	9.83	9.60	9.83	45,767
2020-12-18	9.20	9.20	9.20	9.60	295,517
2020-12-17	9.40	10.00	9.20	10.00	146,767
2020-12-16	9.40	10.00	9.40	10.00	27,540
2020-12-15	9.45	9.65	9.20	9.60	469,835
2020-12-14	10.10	10.10	10.10	9.65	8,778
2020-12-11	9.60	9.60	9.60	9.60	214,977
2020-12-10	9.60	9.60	9.60	9.60	50,000
2020-12-09	9.60	9.60	9.60	9.70	880
2020-12-08	9.95	9.95	9.90	9.90	0
2020-12-07	9.70	9.70	9.70	9.95	57,505
2020-12-04	9.65	10.10	9.65	9.90	797
2020-12-03	10.20	10.20	10.10	9.90	1,280
2020-12-02	9.90	9.90	9.90	9.90	4,487
2020-12-01	10.10	10.10	10.10	9.90	211,450
2020-11-30	10.00	10.20	10.00	9.85	992,149
2020-11-27	10.20	10.40	10.00	10.35	560,550
2020-11-26	10.50	10.50	10.00	10.35	658,362
2020-11-25	10.60	10.60	10.60	10.40	5,115
2020-11-24	10.60	10.60	10.60	10.60	76,172
2020-11-23	10.60	10.60	10.60	10.60	138,116
2020-11-20	10.60	10.60	10.40	10.40	407,158
2020-11-19	10.60	10.60	10.60	10.60	9,407
2020-11-18	10.10	10.10	10.00	10.35	855,233
2020-11-17	10.20	10.50	10.00	10.25	145,125
2020-11-16	10.60	10.60	10.20	10.30	307,195
2020-11-13	10.50	11.00	10.50	10.60	251,780
2020-11-12	11.00	11.00	10.50	10.65	247,489
2020-11-11	10.50	11.00	10.50	11.00	230,485
2020-11-10	11.00	11.00	11.00	11.00	106,272
2020-11-09	10.50	11.00	10.50	11.00	291,110
2020-11-06	10.30	10.50	10.30	10.50	39,231
2020-11-05	10.30	10.50	10.30	10.50	120,749
2020-11-04	10.10	10.10	10.10	10.10	175,468
2020-11-03	10.00	10.00	10.00	10.30	178,075
2020-11-02	10.50	10.50	10.50	10.25	235,903
2020-10-30	10.50	10.50	10.50	10.50	7,196
2020-10-29	9.65	10.50	9.65	10.50	159,080
2020-10-28	10.00	10.00	10.00	10.00	163,487
2020-10-27	10.20	10.20	10.00	10.00	197,405
2020-10-26	11.00	11.00	10.00	10.00	381,639
2020-10-23	9.50	10.50	9.50	10.50	398,880
2020-10-22	8.60	8.60	8.60	9.65	86,077
2020-10-21	9.50	9.50	8.05	9.25	914,877
2020-10-20	10.80	10.80	9.50	9.25	2,304,894
2020-10-16	11.20	11.20	11.00	10.50	853,731
2020-10-15	11.30	11.30	11.00	11.25	317,556
2020-10-14	11.30	11.30	11.20	11.20	1,124,420
2020-10-13	11.00	11.30	11.00	11.15	536,693
2020-10-12	10.90	12.00	10.90	11.00	1,344,635
2020-10-09	9.30	9.30	9.00	10.25	2,000,005
2020-10-08	10.00	13.00	7.75	9.25	4,575,862
2020-10-07	6.95	8.50	6.95	8.50	2,546,822
2020-10-06	6.50	6.75	6.50	6.60	367,076
2020-10-05	6.00	6.75	6.00	6.35	1,849,275
2020-10-02	5.75	6.00	5.75	6.00	568,080
2020-10-01	5.70	5.70	5.70	5.70	540
2020-09-30	6.00	6.00	6.00	5.80	50
2020-09-29	5.80	5.85	5.80	5.93	872,429
2020-09-28	5.80	5.80	5.60	5.43	364,415
2020-09-25	5.70	5.80	5.70	5.80	0
2020-09-24	5.50	5.70	5.50	5.70	0
2020-09-23	5.50	5.50	5.50	5.50	72,063
2020-09-22	5.75	5.75	5.75	5.75	6,016,085
2020-09-21	5.55	5.55	5.50	5.75	526,113
2020-09-18	5.65	5.83	5.65	5.83	0
2020-09-17	5.30	5.30	5.30	5.65	150
2020-09-16	5.68	5.70	5.68	5.70	0
2020-09-15	5.65	5.68	5.65	5.68	200
2020-09-14	5.55	5.95	5.50	5.65	408,537
2020-09-11	5.60	5.70	5.50	5.50	995,503
2020-09-10	5.30	5.30	5.20	5.75	688,165
2020-09-09	5.38	5.75	5.38	5.75	208,057
2020-09-08	5.45	5.50	5.45	5.38	569,000
2020-09-07	5.55	6.00	5.50	5.43	2,495,115
2020-09-04	5.50	5.50	5.50	5.75	250,000
2020-09-03	5.55	5.95	5.50	5.75	367,496
2020-09-02	5.65	5.65	5.50	5.75	274,275
2020-09-01	5.60	5.60	5.60	5.80	343,593
2020-08-28	5.70	5.80	5.70	5.80	0
2020-08-27	5.65	5.70	5.65	5.70	0
2020-08-26	5.80	5.80	5.65	5.65	42,038
2020-08-25	6.00	6.00	5.65	5.80	36,975
2020-08-24	5.70	5.70	5.70	5.80	106,536
2020-08-21	5.90	5.90	5.90	5.75	617,058
2020-08-20	5.95	6.20	5.65	5.65	1,180,623
2020-08-19	5.65	5.95	5.50	5.63	7,465,809
2020-08-18	5.90	5.90	5.60	5.80	362,563
2020-08-17	5.78	5.78	5.78	5.78	0
2020-08-14	5.78	5.78	5.78	5.78	0
2020-08-13	5.78	5.78	5.78	5.78	0
2020-08-12	5.73	5.78	5.73	5.78	16,874
2020-08-11	5.95	6.00	5.95	5.73	377,849
2020-08-10	5.68	5.68	5.65	5.65	0
2020-08-07	5.95	5.95	5.65	5.68	627,246
2020-08-06	5.50	5.50	5.50	5.65	392
2020-08-05	5.50	5.50	5.50	5.65	6,100
2020-08-04	5.68	5.73	5.68	5.73	0
2020-08-03	6.00	6.00	6.00	5.68	6,392
2020-07-31	5.40	5.40	5.40	5.80	107,869
2020-07-30	5.80	5.80	5.80	5.80	30,000
2020-07-29	5.85	6.00	5.50	5.80	2,603,143
2020-07-28	5.85	5.85	5.85	5.55	104,431
2020-07-27	5.55	5.55	5.55	5.55	2,145
2020-07-24	5.25	5.25	5.25	5.55	71,742
2020-07-23	5.55	5.55	5.45	5.45	0
2020-07-22	5.48	5.55	5.48	5.55	972
2020-07-21	5.40	5.50	5.40	5.48	484,426
2020-07-20	5.33	5.33	5.33	5.33	47,636
2020-07-17	5.20	5.25	5.20	5.33	376,558
2020-07-16	5.45	5.50	5.25	5.15	353,987
2020-07-15	4.84	5.00	4.62	5.23	794,856
2020-07-14	4.73	4.73	4.73	4.73	125,547
2020-07-13	4.62	4.84	4.62	4.73	27,000
2020-07-10	4.60	4.60	4.60	4.74	86,816
2020-07-09	4.94	4.94	4.70	4.65	128,820
2020-07-08	5.55	5.55	4.60	4.84	2,724,233
2020-07-07	5.60	5.60	5.60	5.55	102,770
2020-07-06	5.60	5.60	5.60	5.73	60,000
2020-07-03	5.60	5.60	5.60	5.73	306
2020-07-02	5.75	5.75	5.73	5.73	0

Share	Price	Volume
Zotefoams (ZTF)	326.00	0
Zephyr Energy (ZPHR)	2.95	0
Zoo Digital (ZOO)	15.75	0
Zinnwald Lithium (ZNWD)	5.05	0
Zanaga Iron (ZIOC)	7.19	0