St. Ives PLC Share History

St. Ives PLC Share Price history. The following table shows end-of-day data SIV historical share prices for St. Ives PLC, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	27.50	27.50	27.50	27.50	0
2024-04-23	27.50	27.50	27.50	27.50	0
2024-04-22	27.50	27.50	27.50	27.50	566
2024-04-19	32.50	32.50	27.50	27.50	47,027
2024-04-18	32.50	32.50	32.50	32.50	0
2024-04-17	32.50	32.50	32.50	32.50	0
2024-04-16	32.50	32.50	32.50	32.50	0
2024-04-15	32.50	32.50	32.50	32.50	0
2024-04-12	32.50	32.50	32.50	32.50	0
2024-04-11	32.50	32.50	32.50	32.50	0
2024-04-10	32.50	32.50	32.50	32.50	0
2024-04-09	32.50	32.50	32.50	32.50	0
2024-04-08	32.50	32.50	32.50	32.50	0
2024-04-05	32.50	32.50	32.50	32.50	3,892
2024-04-04	32.50	32.50	32.50	32.50	0
2024-04-03	32.50	32.50	32.50	32.50	2,609
2024-04-02	32.50	32.50	32.50	32.50	0
2024-04-01	32.50	32.50	32.50	32.50	0
2024-03-29	32.50	32.50	32.50	32.50	0
2024-03-28	32.50	32.50	32.50	32.50	0
2024-03-27	32.50	32.50	32.50	32.50	0
2024-03-26	32.50	32.50	32.50	32.50	0
2024-03-25	32.50	32.50	32.50	32.50	0
2024-03-22	32.50	32.50	32.50	32.50	0
2024-03-21	32.50	32.50	32.50	32.50	0
2024-03-20	32.50	32.50	32.50	32.50	0
2024-03-19	32.50	32.50	32.50	32.50	0
2024-03-18	32.50	32.50	32.50	32.50	0
2024-03-15	32.50	32.50	32.50	32.50	0
2024-03-14	32.50	32.50	32.50	32.50	0
2024-03-13	32.50	32.50	32.50	32.50	0
2024-03-12	32.50	32.50	32.50	32.50	0
2024-03-11	32.50	32.50	32.50	32.50	0
2024-03-08	32.50	32.50	32.50	32.50	0
2024-03-07	32.50	32.50	32.50	32.50	0
2024-03-06	32.50	32.50	32.50	32.50	0
2024-03-05	32.50	32.50	32.50	32.50	0
2024-03-04	32.50	32.50	32.50	32.50	0
2024-03-01	32.50	32.50	32.50	32.50	0
2024-02-29	32.50	32.50	32.50	32.50	0
2024-02-28	32.50	32.50	32.50	32.50	0
2024-02-27	32.50	32.50	32.50	32.50	20
2024-02-26	32.50	32.50	32.50	32.50	0
2024-02-23	32.50	32.50	32.50	32.50	0
2024-02-22	32.50	32.50	32.50	32.50	0
2024-02-21	32.50	32.50	32.50	32.50	0
2024-02-20	32.50	32.50	32.50	32.50	0
2024-02-19	32.50	32.50	32.50	32.50	0
2024-02-16	32.50	32.50	32.50	32.50	0
2024-02-15	32.50	32.50	32.50	32.50	0
2024-02-14	32.50	32.50	32.50	32.50	0
2024-02-13	32.50	32.50	32.50	32.50	0
2024-02-12	32.50	32.50	32.50	32.50	0
2024-02-09	32.50	32.50	32.50	32.50	0
2024-02-08	31.60	32.50	31.60	32.50	100
2024-02-07	32.50	32.50	32.50	32.50	0
2024-02-06	32.50	32.50	32.50	32.50	0
2024-02-05	32.50	32.50	32.50	32.50	0
2024-02-02	32.50	32.50	32.50	32.50	0
2024-02-01	32.50	32.50	32.50	32.50	0
2024-01-31	32.50	32.50	32.50	32.50	0
2024-01-30	32.50	32.50	32.50	32.50	0
2024-01-29	32.50	32.50	32.50	32.50	0
2024-01-26	32.50	32.50	32.50	32.50	0
2024-01-25	32.50	32.50	32.50	32.50	1,830
2024-01-24	32.50	32.50	32.50	32.50	0
2024-01-23	32.50	32.50	32.50	32.50	2
2024-01-22	32.50	32.50	32.50	32.50	0
2024-01-19	32.50	32.50	32.50	32.50	0
2024-01-18	32.50	32.50	32.50	32.50	0
2024-01-17	32.50	32.50	32.50	32.50	0
2024-01-16	32.50	32.50	32.50	32.50	0
2024-01-15	32.50	32.50	32.50	32.50	0
2024-01-12	32.50	32.50	32.50	32.50	0
2024-01-11	32.50	32.50	32.50	32.50	0
2024-01-10	32.50	32.50	32.50	32.50	0
2024-01-09	32.50	32.50	32.50	32.50	0
2024-01-08	32.50	32.50	32.50	32.50	0
2024-01-05	32.50	32.50	32.50	32.50	0
2024-01-04	32.50	32.50	32.50	32.50	0
2024-01-03	32.50	32.50	32.50	32.50	0
2024-01-02	32.50	32.50	32.50	32.50	0
2024-01-01	32.50	32.50	32.50	32.50	0
2023-12-29	32.50	32.50	32.50	32.50	0
2023-12-28	32.50	32.50	32.50	32.50	0
2023-12-27	32.50	32.50	32.50	32.50	0
2023-12-26	32.50	32.50	32.50	32.50	0
2023-12-25	32.50	32.50	32.50	32.50	0
2023-12-22	32.50	32.50	32.50	32.50	0
2023-12-21	32.50	32.50	32.50	32.50	0
2023-12-20	32.50	32.50	32.50	32.50	0
2023-12-19	32.50	32.50	32.50	32.50	0
2023-12-18	32.50	32.50	32.50	32.50	0
2023-12-15	32.50	32.50	32.50	32.50	0
2023-12-14	32.50	32.50	32.50	32.50	0
2023-12-13	32.50	32.50	32.50	32.50	0
2023-12-12	32.50	32.50	32.50	32.50	11
2023-12-11	32.50	32.50	32.50	32.50	0
2023-12-08	32.50	32.50	32.50	32.50	0
2023-12-07	32.50	32.50	32.50	32.50	0
2023-12-06	32.50	35.00	32.50	32.50	62
2023-12-05	32.50	32.50	32.50	32.50	0
2023-12-04	32.50	32.50	32.50	32.50	0
2023-12-01	32.50	32.50	32.50	32.50	30
2023-11-30	32.50	32.50	32.50	32.50	0
2023-11-29	32.50	32.50	32.50	32.50	3
2023-11-28	32.50	32.50	32.50	32.50	0
2023-11-27	32.50	32.50	32.50	32.50	0
2023-11-24	32.50	32.50	32.50	32.50	0
2023-11-23	32.50	32.50	32.50	32.50	0
2023-11-22	32.50	35.00	32.50	32.50	273
2023-11-21	32.50	35.00	32.50	32.50	49
2023-11-20	32.50	32.50	32.50	32.50	0
2023-11-17	32.50	35.00	32.50	32.50	89
2023-11-16	37.50	37.50	32.50	32.50	1,000
2023-11-15	40.00	40.00	40.00	40.00	0
2023-11-14	41.00	41.00	40.00	40.00	0
2023-11-13	41.00	41.00	41.00	41.00	28
2023-11-10	40.00	45.00	45.00	45.00	177
2023-11-09	62.50	45.00	45.00	45.00	1,772
2023-11-08	67.50	70.00	67.50	70.00	0
2023-11-07	70.00	70.00	70.00	70.00	0
2023-11-06	70.00	70.00	70.00	70.00	0
2023-11-03	67.50	70.00	67.50	70.00	0
2023-11-02	70.00	70.00	70.00	70.00	0
2023-11-01	70.00	70.00	70.00	70.00	0
2023-10-31	70.00	70.00	70.00	70.00	0
2023-10-30	70.00	70.00	70.00	70.00	0
2023-10-27	70.00	70.00	70.00	70.00	0
2023-10-26	67.50	70.00	67.50	70.00	0
2023-10-25	70.00	70.00	70.00	70.00	0
2023-10-24	70.00	70.00	70.00	70.00	0
2023-10-23	70.00	70.00	70.00	70.00	0
2023-10-20	67.50	70.00	67.50	70.00	0
2023-10-19	70.00	70.00	70.00	70.00	0
2023-10-18	70.00	70.00	70.00	70.00	1,722
2023-10-17	70.00	70.00	70.00	70.00	0
2023-10-16	70.00	70.00	70.00	70.00	0
2023-10-13	70.00	70.00	70.00	70.00	0
2023-10-12	70.00	70.00	70.00	70.00	0
2023-10-11	74.00	74.00	70.00	70.00	2,200
2023-10-10	74.00	74.00	74.00	74.00	0
2023-10-09	74.00	74.00	74.00	74.00	0
2023-10-06	74.00	74.00	74.00	74.00	0
2023-10-05	74.00	74.00	74.00	74.00	0
2023-10-04	74.00	74.00	74.00	74.00	0
2023-10-03	74.00	74.00	74.00	74.00	0
2023-10-02	74.00	74.00	74.00	74.00	0
2023-09-29	74.00	74.00	74.00	74.00	0
2023-09-28	74.00	74.00	74.00	74.00	0
2023-09-27	74.00	74.00	74.00	74.00	0
2023-09-26	74.00	74.00	74.00	74.00	0
2023-09-25	74.00	74.00	74.00	74.00	0
2023-09-22	74.00	74.00	74.00	74.00	0
2023-09-21	73.00	74.00	73.00	74.00	0
2023-09-20	74.00	74.00	74.00	74.00	0
2023-09-19	75.00	75.00	74.00	74.00	1,250
2023-09-18	75.00	75.00	75.00	75.00	0
2023-09-15	75.00	75.00	75.00	75.00	0
2023-09-14	75.00	75.00	75.00	75.00	0
2023-09-13	75.00	75.00	75.00	75.00	1,019
2023-09-12	75.00	75.00	75.00	75.00	0
2023-09-11	75.00	75.00	75.00	75.00	1,001
2023-09-08	75.00	75.00	75.00	75.00	0
2023-09-07	75.00	75.00	75.00	75.00	0
2023-09-06	75.00	75.00	75.00	75.00	0
2023-09-05	75.00	75.00	75.00	75.00	1,200
2023-09-04	75.00	75.00	75.00	75.00	0
2023-09-01	75.00	75.00	75.00	75.00	0
2023-08-31	75.00	75.00	75.00	75.00	0
2023-08-30	75.00	75.00	75.00	75.00	0
2023-08-29	75.00	75.00	75.00	75.00	0
2023-08-28	75.00	75.00	75.00	75.00	0
2023-08-25	75.00	75.00	75.00	75.00	0
2023-08-24	75.00	75.00	75.00	75.00	0
2023-08-23	75.00	75.00	75.00	75.00	0
2023-08-22	75.00	75.00	75.00	75.00	0
2023-08-21	75.00	75.00	75.00	75.00	0
2023-08-18	80.00	80.00	75.00	75.00	3,407
2023-08-17	80.00	80.00	80.00	80.00	0
2023-08-16	80.00	80.00	80.00	80.00	0
2023-08-15	80.00	80.00	80.00	80.00	0
2023-08-14	80.00	80.00	80.00	80.00	0
2023-08-11	80.00	80.00	80.00	80.00	0
2023-08-10	80.00	80.00	80.00	80.00	0
2023-08-09	80.00	80.00	80.00	80.00	0
2023-08-08	80.00	80.00	80.00	80.00	0
2023-08-07	80.00	80.00	80.00	80.00	0
2023-08-04	80.00	80.00	80.00	80.00	0
2023-08-03	80.00	80.00	80.00	80.00	0
2023-08-02	80.00	80.00	80.00	80.00	0
2023-08-01	80.00	80.00	80.00	80.00	1,500
2023-07-31	80.00	80.00	80.00	80.00	0
2023-07-28	80.00	80.00	80.00	80.00	0
2023-07-27	80.00	80.00	80.00	80.00	0
2023-07-26	80.00	80.00	80.00	80.00	0
2023-07-25	80.00	80.00	80.00	80.00	0
2023-07-24	80.00	80.00	80.00	80.00	0
2023-07-21	80.00	80.00	80.00	80.00	0
2023-07-20	80.00	80.00	80.00	80.00	943
2023-07-19	80.00	80.00	80.00	80.00	0
2023-07-18	80.00	80.00	80.00	80.00	0
2023-07-17	82.50	82.50	80.00	80.00	0
2023-07-14	82.50	82.50	82.50	82.50	0
2023-07-13	82.50	82.50	82.50	82.50	0
2023-07-12	82.50	82.50	82.50	82.50	0
2023-07-11	82.50	82.50	82.50	82.50	0
2023-07-10	82.50	82.50	82.50	82.50	0
2023-07-07	82.50	82.50	82.50	82.50	0
2023-07-06	82.50	82.50	82.50	82.50	0
2023-07-05	82.50	82.50	82.50	82.50	0
2023-07-04	82.50	82.50	82.50	82.50	0
2023-07-03	90.00	90.00	82.50	82.50	0
2023-06-30	82.50	82.50	82.50	82.50	0
2023-06-29	82.50	82.50	82.50	82.50	0
2023-06-28	80.00	82.50	80.00	82.50	0
2023-06-27	82.50	82.50	82.50	82.50	0
2023-06-26	82.50	82.50	82.50	82.50	0
2023-06-23	82.50	82.50	82.50	82.50	0
2023-06-22	82.50	82.50	82.50	82.50	0
2023-06-21	82.50	82.50	82.50	82.50	0
2023-06-20	82.50	82.50	82.50	82.50	0
2023-06-19	82.50	82.50	82.50	82.50	2,407
2023-06-16	82.50	82.50	82.50	82.50	0
2023-06-15	82.50	82.50	82.50	82.50	0
2023-06-14	82.50	82.50	82.50	82.50	4,250
2023-06-13	82.50	82.50	82.50	82.50	848
2023-06-12	82.50	82.50	82.50	82.50	0
2023-06-09	82.50	82.50	82.50	82.50	0
2023-06-08	82.50	82.50	82.50	82.50	0
2023-06-07	90.00	90.00	82.50	82.50	0
2023-06-06	90.00	90.00	82.50	82.50	2,902
2023-06-05	85.00	85.00	82.50	82.50	6,079
2023-06-02	95.00	95.00	85.00	85.00	2,000
2023-06-01	90.00	95.00	90.00	95.00	0
2023-05-31	95.00	95.00	95.00	95.00	0
2023-05-30	95.00	95.00	95.00	95.00	0
2023-05-29	95.00	95.00	95.00	95.00	0
2023-05-26	95.00	95.00	95.00	95.00	0
2023-05-25	95.00	95.00	95.00	95.00	0
2023-05-24	95.00	95.00	95.00	95.00	0
2023-05-23	95.00	95.00	95.00	95.00	0
2023-05-22	95.00	95.00	95.00	95.00	1,000
2023-05-19	95.00	95.00	95.00	95.00	0
2023-05-18	100.00	100.00	95.00	95.00	0
2023-05-17	100.00	100.00	95.00	95.00	0
2023-05-16	95.00	95.00	95.00	95.00	0
2023-05-15	95.00	95.00	95.00	95.00	0
2023-05-12	95.00	95.00	95.00	95.00	0
2023-05-11	95.00	95.00	95.00	95.00	0
2023-05-10	100.00	100.00	95.00	95.00	0
2023-05-09	95.00	95.00	95.00	95.00	0
2023-05-08	95.00	95.00	95.00	95.00	0
2023-05-05	95.00	95.00	95.00	95.00	0
2023-05-04	95.00	95.00	95.00	95.00	0
2023-05-03	95.00	95.00	95.00	95.00	0
2023-05-02	95.00	95.00	95.00	95.00	0
2023-05-01	95.00	95.00	95.00	95.00	0
2023-04-28	95.00	95.00	95.00	95.00	0
2023-04-27	95.00	95.00	95.00	95.00	0
2023-04-26	95.00	95.00	95.00	95.00	0
2023-04-25	95.00	95.00	95.00	95.00	0
2023-04-24	95.00	95.00	95.00	95.00	0
2023-04-21	95.00	95.00	95.00	95.00	190
2023-04-20	95.00	95.00	95.00	95.00	0
2023-04-19	95.00	95.00	95.00	95.00	0
2023-04-18	95.00	95.00	95.00	95.00	0
2023-04-17	95.00	95.00	95.00	95.00	438
2023-04-14	95.00	95.00	95.00	95.00	0
2023-04-13	95.00	95.00	95.00	95.00	0
2023-04-12	95.00	95.00	95.00	95.00	0
2023-04-11	95.00	95.00	95.00	95.00	0
2023-04-10	95.00	95.00	95.00	95.00	0
2023-04-07	95.00	95.00	95.00	95.00	0
2023-04-06	95.00	95.00	95.00	95.00	0
2023-04-05	95.00	95.00	95.00	95.00	0
2023-04-04	95.00	95.00	95.00	95.00	0
2023-04-03	95.00	95.00	95.00	95.00	0
2023-03-31	95.00	95.00	95.00	95.00	0
2023-03-30	95.00	95.00	95.00	95.00	0
2023-03-29	95.00	95.00	95.00	95.00	0
2023-03-28	95.00	95.00	95.00	95.00	0
2023-03-27	95.00	95.00	95.00	95.00	0
2023-03-24	95.00	95.00	95.00	95.00	0
2023-03-23	95.00	95.00	95.00	95.00	4,686
2023-03-22	95.00	95.00	95.00	95.00	0
2023-03-21	95.00	95.00	95.00	95.00	0
2023-03-20	95.00	95.00	95.00	95.00	981
2023-03-17	95.00	95.00	95.00	95.00	0
2023-03-16	95.00	95.00	95.00	95.00	0
2023-03-15	95.00	100.00	95.00	95.00	876
2023-03-14	95.00	95.00	95.00	95.00	0
2023-03-13	95.00	95.00	95.00	95.00	0
2023-03-10	95.00	95.00	95.00	95.00	0
2023-03-09	95.00	95.00	95.00	95.00	0
2023-03-08	95.00	95.00	95.00	95.00	0
2023-03-07	95.00	95.00	95.00	95.00	2
2023-03-06	95.00	95.00	95.00	95.00	0
2023-03-03	95.00	95.00	95.00	95.00	0
2023-03-02	95.00	95.00	95.00	95.00	0
2023-03-01	95.00	95.00	95.00	95.00	0
2023-02-28	95.00	95.00	95.00	95.00	0
2023-02-27	95.00	95.00	95.00	95.00	0
2023-02-24	95.00	95.00	95.00	95.00	0
2023-02-23	95.00	95.00	95.00	95.00	0
2023-02-22	95.00	95.00	95.00	95.00	0
2023-02-21	110.00	110.00	95.00	95.00	11,512
2023-02-20	110.00	110.00	110.00	110.00	0
2023-02-17	110.00	110.00	110.00	110.00	0
2023-02-16	110.00	110.00	110.00	110.00	0
2023-02-15	110.00	110.00	110.00	110.00	0
2023-02-14	110.00	110.00	110.00	110.00	0
2023-02-13	110.00	110.00	110.00	110.00	0
2023-02-10	110.00	110.00	110.00	110.00	0
2023-02-09	110.00	110.00	110.00	110.00	0
2023-02-08	110.00	110.00	110.00	110.00	0
2023-02-07	110.00	110.00	110.00	110.00	0
2023-02-06	110.00	110.00	110.00	110.00	0
2023-02-03	110.00	110.00	110.00	110.00	0
2023-02-02	110.00	110.00	110.00	110.00	0
2023-02-01	110.00	110.00	110.00	110.00	0
2023-01-31	110.00	110.00	110.00	110.00	0
2023-01-30	110.00	110.00	110.00	110.00	0
2023-01-27	110.00	110.00	110.00	110.00	0
2023-01-26	110.00	110.00	110.00	110.00	0
2023-01-25	110.00	110.00	110.00	110.00	0
2023-01-24	110.00	110.00	110.00	110.00	0
2023-01-23	110.00	110.00	110.00	110.00	0
2023-01-20	110.00	110.00	110.00	110.00	0
2023-01-19	110.00	110.00	110.00	110.00	0
2023-01-18	110.00	110.00	110.00	110.00	0
2023-01-17	110.00	110.00	110.00	110.00	0
2023-01-16	110.00	110.00	110.00	110.00	0
2023-01-13	110.00	110.00	110.00	110.00	0
2023-01-12	110.00	110.00	110.00	110.00	0
2023-01-11	112.50	112.50	110.00	110.00	8,875
2023-01-10	112.50	112.50	112.50	112.50	0
2023-01-09	112.50	112.50	112.50	112.50	0
2023-01-06	112.50	112.50	112.50	112.50	0
2023-01-05	115.00	115.00	112.50	112.50	5,000
2023-01-04	115.00	115.00	115.00	115.00	0
2023-01-03	115.00	115.00	115.00	115.00	0
2023-01-02	115.00	115.00	115.00	115.00	0
2022-12-30	115.00	115.00	115.00	115.00	0
2022-12-29	115.00	115.00	115.00	115.00	0
2022-12-28	115.00	115.00	115.00	115.00	0
2022-12-27	115.00	115.00	115.00	115.00	0
2022-12-26	115.00	115.00	115.00	115.00	0
2022-12-23	115.00	115.00	115.00	115.00	0
2022-12-22	115.00	115.00	115.00	115.00	0
2022-12-21	115.00	115.00	115.00	115.00	0
2022-12-20	115.00	115.00	115.00	115.00	0
2022-12-19	115.00	115.00	115.00	115.00	0
2022-12-16	115.00	115.00	115.00	115.00	0
2022-12-15	115.00	115.00	115.00	115.00	0
2022-12-14	115.00	115.00	115.00	115.00	0
2022-12-13	115.00	115.00	115.00	115.00	0
2022-12-12	115.00	115.00	115.00	115.00	0
2022-12-09	115.00	115.00	115.00	115.00	0
2022-12-08	115.00	115.00	115.00	115.00	0
2022-12-07	115.00	115.00	115.00	115.00	0
2022-12-06	115.00	115.00	115.00	115.00	0
2022-12-05	115.00	115.00	115.00	115.00	0
2022-12-02	115.00	115.00	115.00	115.00	0
2022-12-01	115.00	115.00	115.00	115.00	5,500
2022-11-30	117.50	117.50	115.00	115.00	0
2022-11-29	117.50	117.50	117.50	117.50	0
2022-11-28	117.50	117.50	117.50	117.50	0
2022-11-25	117.50	117.50	117.50	117.50	0
2022-11-24	117.50	117.50	117.50	117.50	0
2022-11-23	117.50	117.50	117.50	117.50	600
2022-11-22	117.50	117.50	117.50	117.50	0
2022-11-21	117.50	117.50	117.50	117.50	0
2022-11-18	115.00	117.50	115.00	117.50	20,000
2022-11-17	115.00	115.00	115.00	115.00	0
2022-11-16	115.00	115.00	115.00	115.00	0
2022-11-15	115.00	115.00	115.00	115.00	2,500
2022-11-14	115.00	115.00	115.00	115.00	0
2022-11-11	115.00	115.00	115.00	115.00	0
2022-11-10	115.00	115.00	115.00	115.00	0
2022-11-09	115.00	115.00	115.00	115.00	0
2022-11-08	122.50	122.50	115.00	115.00	1,000
2022-11-07	115.00	115.00	115.00	115.00	0
2022-11-04	115.00	115.00	115.00	115.00	0
2022-11-03	122.50	122.50	115.00	115.00	0
2022-11-02	115.00	115.00	115.00	115.00	0
2022-11-01	115.00	115.00	115.00	115.00	0
2022-10-31	115.00	115.00	115.00	115.00	0
2022-10-28	115.00	115.00	115.00	115.00	43
2022-10-27	115.00	115.00	115.00	115.00	0
2022-10-26	115.00	115.00	115.00	115.00	0
2022-10-25	115.00	115.00	115.00	115.00	0
2022-10-24	115.00	115.00	115.00	115.00	0
2022-10-21	115.00	115.00	115.00	115.00	0
2022-10-20	115.00	115.00	115.00	115.00	0
2022-10-19	115.00	115.00	115.00	115.00	0
2022-10-18	115.00	115.00	115.00	115.00	0
2022-10-17	115.00	115.00	115.00	115.00	0
2022-10-14	115.00	115.00	115.00	115.00	0
2022-10-13	115.00	115.00	115.00	115.00	0
2022-10-12	115.00	115.00	115.00	115.00	0
2022-10-11	115.00	115.00	115.00	115.00	1,557
2022-10-10	115.00	115.00	115.00	115.00	4,000
2022-10-07	115.00	115.00	115.00	115.00	0
2022-10-06	115.00	115.00	115.00	115.00	0
2022-10-05	115.00	115.00	115.00	115.00	0
2022-10-04	115.00	115.00	115.00	115.00	1,791
2022-10-03	115.00	115.00	115.00	115.00	0
2022-09-30	115.00	115.00	115.00	115.00	9,000
2022-09-29	115.00	115.00	115.00	115.00	0
2022-09-28	115.00	115.00	115.00	115.00	0
2022-09-27	115.00	115.00	115.00	115.00	2,613
2022-09-26	120.00	120.00	115.00	115.00	13,656
2022-09-23	152.50	152.50	152.50	152.50	0
2022-09-22	152.50	152.50	152.50	152.50	0
2022-09-21	152.50	152.50	152.50	152.50	0
2022-09-20	152.50	152.50	152.50	152.50	0
2022-09-19	152.50	152.50	152.50	152.50	0
2022-09-16	152.50	152.50	152.50	152.50	0
2022-09-15	152.50	152.50	152.50	152.50	0
2022-09-14	152.50	152.50	152.50	152.50	0
2022-09-13	152.50	152.50	152.50	152.50	0
2022-09-12	152.50	152.50	152.50	152.50	0
2022-09-09	152.50	152.50	152.50	152.50	0
2022-09-08	152.50	152.50	152.50	152.50	0
2022-09-07	152.50	152.50	152.50	152.50	0
2022-09-06	152.50	152.50	152.50	152.50	0
2022-09-05	152.50	152.50	152.50	152.50	0
2022-09-02	152.50	152.50	152.50	152.50	0
2022-09-01	152.50	152.50	152.50	152.50	0
2022-08-31	152.50	152.50	152.50	152.50	0
2022-08-30	152.50	152.50	152.50	152.50	0
2022-08-29	152.50	152.50	152.50	152.50	0
2022-08-26	152.50	152.50	152.50	152.50	0
2022-08-25	152.50	152.50	152.50	152.50	0
2022-08-24	152.50	152.50	152.50	152.50	0
2022-08-23	152.50	152.50	152.50	152.50	0
2022-08-22	152.50	152.50	152.50	152.50	0
2022-08-19	152.50	152.50	152.50	152.50	0
2022-08-18	152.50	152.50	152.50	152.50	0
2022-08-17	152.50	152.50	152.50	152.50	0
2022-08-16	152.50	152.50	152.50	152.50	0
2022-08-15	152.50	152.50	152.50	152.50	0
2022-08-12	152.50	152.50	152.50	152.50	0
2022-08-11	152.50	152.50	152.50	152.50	0
2022-08-10	152.50	152.50	152.50	152.50	0
2022-08-09	152.50	152.50	152.50	152.50	0
2022-08-08	152.50	152.50	152.50	152.50	0
2022-08-05	152.50	152.50	152.50	152.50	0
2022-08-04	152.50	152.50	152.50	152.50	0
2022-08-03	152.50	152.50	152.50	152.50	0
2022-08-02	152.50	152.50	152.50	152.50	0
2022-08-01	152.50	152.50	152.50	152.50	0
2022-07-29	152.50	152.50	152.50	152.50	0
2022-07-28	152.50	152.50	152.50	152.50	0
2022-07-27	152.50	152.50	152.50	152.50	0
2022-07-26	152.50	152.50	152.50	152.50	0
2022-07-25	152.50	152.50	152.50	152.50	0
2022-07-22	152.50	152.50	152.50	152.50	0
2022-07-21	152.50	152.50	152.50	152.50	0
2022-07-20	152.50	152.50	152.50	152.50	0
2022-07-19	152.50	152.50	152.50	152.50	0
2022-07-18	152.50	152.50	152.50	152.50	0
2022-07-15	152.50	152.50	152.50	152.50	0
2022-07-14	152.50	152.50	152.50	152.50	0
2022-07-13	152.50	152.50	152.50	152.50	0
2022-07-12	152.50	152.50	152.50	152.50	0
2022-07-11	152.50	152.50	152.50	152.50	0
2022-07-08	152.50	152.50	152.50	152.50	0
2022-07-07	152.50	152.50	152.50	152.50	0
2022-07-06	152.50	152.50	152.50	152.50	0
2022-07-05	152.50	152.50	152.50	152.50	0
2022-07-04	152.50	152.50	152.50	152.50	0
2022-07-01	152.50	152.50	152.50	152.50	0
2022-06-30	152.50	152.50	152.50	152.50	0
2022-06-29	152.50	152.50	152.50	152.50	0
2022-06-28	152.50	152.50	152.50	152.50	0
2022-06-27	152.50	152.50	152.50	152.50	0
2022-06-24	152.50	152.50	152.50	152.50	0
2022-06-23	152.50	152.50	152.50	152.50	0
2022-06-22	152.50	152.50	152.50	152.50	0
2022-06-21	152.50	152.50	152.50	152.50	0
2022-06-20	152.50	152.50	152.50	152.50	0
2022-06-17	152.50	152.50	152.50	152.50	0
2022-06-16	152.50	152.50	152.50	152.50	0
2022-06-15	152.50	152.50	152.50	152.50	0
2022-06-14	152.50	152.50	152.50	152.50	0
2022-06-13	152.50	152.50	152.50	152.50	0
2022-06-10	152.50	152.50	152.50	152.50	0
2022-06-09	152.50	152.50	152.50	152.50	0
2022-06-08	152.50	152.50	152.50	152.50	0
2022-06-07	152.50	152.50	152.50	152.50	0
2022-06-06	152.50	152.50	152.50	152.50	0
2022-06-03	152.50	152.50	152.50	152.50	0
2022-06-02	152.50	152.50	152.50	152.50	0
2022-06-01	152.50	152.50	152.50	152.50	0
2022-05-31	152.50	152.50	152.50	152.50	0
2022-05-30	152.50	152.50	152.50	152.50	0
2022-05-27	152.50	152.50	152.50	152.50	0
2022-05-26	152.50	152.50	152.50	152.50	0
2022-05-25	152.50	152.50	152.50	152.50	0
2022-05-24	152.50	152.50	152.50	152.50	0
2022-05-23	152.50	152.50	152.50	152.50	0
2022-05-20	152.50	152.50	152.50	152.50	0
2022-05-19	152.50	152.50	152.50	152.50	0
2022-05-18	152.50	152.50	152.50	152.50	0
2022-05-17	152.50	152.50	152.50	152.50	0
2022-05-16	152.50	152.50	152.50	152.50	0
2022-05-13	152.50	152.50	152.50	152.50	0
2022-05-12	152.50	152.50	152.50	152.50	0
2022-05-11	152.50	152.50	152.50	152.50	0
2022-05-10	152.50	152.50	152.50	152.50	0
2022-05-09	152.50	152.50	152.50	152.50	0
2022-05-06	152.50	152.50	152.50	152.50	0
2022-05-05	152.50	152.50	152.50	152.50	0
2022-05-04	152.50	152.50	152.50	152.50	0
2022-05-03	152.50	152.50	152.50	152.50	0
2022-05-02	152.50	152.50	152.50	152.50	0
2022-04-29	152.50	152.50	152.50	152.50	0
2022-04-28	152.50	152.50	152.50	152.50	0
2022-04-27	152.50	152.50	152.50	152.50	0
2022-04-26	152.50	152.50	152.50	152.50	0
2022-04-25	152.50	152.50	152.50	152.50	0
2022-04-22	152.50	152.50	152.50	152.50	0
2022-04-21	152.50	152.50	152.50	152.50	0
2022-04-20	152.50	152.50	152.50	152.50	0
2022-04-19	152.50	152.50	152.50	152.50	0
2022-04-18	152.50	152.50	152.50	152.50	0
2022-04-15	152.50	152.50	152.50	152.50	0
2022-04-14	152.50	152.50	152.50	152.50	0
2022-04-13	152.50	152.50	152.50	152.50	0
2022-04-12	152.50	152.50	152.50	152.50	0
2022-04-11	152.50	152.50	152.50	152.50	0
2022-04-08	152.50	152.50	152.50	152.50	0
2022-04-07	152.50	152.50	152.50	152.50	0
2022-04-06	152.50	152.50	152.50	152.50	0
2022-04-05	152.50	152.50	152.50	152.50	0
2022-04-04	152.50	152.50	152.50	152.50	0
2022-04-01	152.50	152.50	152.50	152.50	0
2022-03-31	152.50	152.50	152.50	152.50	0
2022-03-30	152.50	152.50	152.50	152.50	0
2022-03-29	152.50	152.50	152.50	152.50	0
2022-03-28	152.50	152.50	152.50	152.50	0
2022-03-25	152.50	152.50	152.50	152.50	0
2022-03-24	152.50	152.50	152.50	152.50	0
2022-03-23	152.50	152.50	152.50	152.50	0
2022-03-22	152.50	152.50	152.50	152.50	0
2022-03-21	152.50	152.50	152.50	152.50	0
2022-03-18	152.50	152.50	152.50	152.50	0
2022-03-17	152.50	152.50	152.50	152.50	0
2022-03-16	152.50	152.50	152.50	152.50	0
2022-03-15	152.50	152.50	152.50	152.50	0
2022-03-14	152.50	152.50	152.50	152.50	0
2022-03-11	152.50	152.50	152.50	152.50	0
2022-03-10	152.50	152.50	152.50	152.50	0
2022-03-09	152.50	152.50	152.50	152.50	0
2022-03-08	152.50	152.50	152.50	152.50	0
2022-03-07	152.50	152.50	152.50	152.50	0
2022-03-04	152.50	152.50	152.50	152.50	0
2022-03-03	152.50	152.50	152.50	152.50	0
2022-03-02	152.50	152.50	152.50	152.50	0
2022-03-01	152.50	152.50	152.50	152.50	0
2022-02-28	152.50	152.50	152.50	152.50	0
2022-02-25	152.50	152.50	152.50	152.50	0
2022-02-24	152.50	152.50	152.50	152.50	0
2022-02-23	152.50	152.50	152.50	152.50	0
2022-02-22	152.50	152.50	152.50	152.50	0
2022-02-21	152.50	152.50	152.50	152.50	0
2022-02-18	152.50	152.50	152.50	152.50	0
2022-02-17	152.50	152.50	152.50	152.50	0
2022-02-16	152.50	152.50	152.50	152.50	0
2022-02-15	152.50	152.50	152.50	152.50	0
2022-02-14	152.50	152.50	152.50	152.50	0
2022-02-11	152.50	152.50	152.50	152.50	0
2022-02-10	152.50	152.50	152.50	152.50	0
2022-02-09	152.50	152.50	152.50	152.50	0
2022-02-08	152.50	152.50	152.50	152.50	0
2022-02-07	152.50	152.50	152.50	152.50	0
2022-02-04	152.50	152.50	152.50	152.50	0
2022-02-03	152.50	152.50	152.50	152.50	0
2022-02-02	152.50	152.50	152.50	152.50	0
2022-02-01	152.50	152.50	152.50	152.50	0
2022-01-31	152.50	152.50	152.50	152.50	0
2022-01-28	152.50	152.50	152.50	152.50	0
2022-01-27	152.50	152.50	152.50	152.50	0
2022-01-26	152.50	152.50	152.50	152.50	0
2022-01-25	152.50	152.50	152.50	152.50	0
2022-01-24	152.50	152.50	152.50	152.50	0
2022-01-21	152.50	152.50	152.50	152.50	0
2022-01-20	152.50	152.50	152.50	152.50	0
2022-01-19	152.50	152.50	152.50	152.50	0
2022-01-18	152.50	152.50	152.50	152.50	0
2022-01-17	152.50	152.50	152.50	152.50	0
2022-01-14	152.50	152.50	152.50	152.50	0
2022-01-13	152.50	152.50	152.50	152.50	0
2022-01-12	152.50	152.50	152.50	152.50	0
2022-01-11	152.50	152.50	152.50	152.50	0
2022-01-10	152.50	152.50	152.50	152.50	0
2022-01-07	152.50	152.50	152.50	152.50	0
2022-01-06	152.50	152.50	152.50	152.50	0
2022-01-05	152.50	152.50	152.50	152.50	0
2022-01-04	152.50	152.50	152.50	152.50	0
2022-01-03	152.50	152.50	152.50	152.50	0
2021-12-31	152.50	152.50	152.50	152.50	0
2021-12-30	152.50	152.50	152.50	152.50	0
2021-12-29	152.50	152.50	152.50	152.50	0
2021-12-28	152.50	152.50	152.50	152.50	0
2021-12-27	152.50	152.50	152.50	152.50	0
2021-12-24	152.50	152.50	152.50	152.50	0
2021-12-23	152.50	152.50	152.50	152.50	0
2021-12-22	152.50	152.50	152.50	152.50	0
2021-12-21	152.50	152.50	152.50	152.50	0
2021-12-20	152.50	152.50	152.50	152.50	0
2021-12-17	152.50	152.50	152.50	152.50	0
2021-12-16	152.50	152.50	152.50	152.50	0
2021-12-15	152.50	152.50	152.50	152.50	0
2021-12-14	152.50	152.50	152.50	152.50	0
2021-12-13	152.50	152.50	152.50	152.50	0
2021-12-10	152.50	152.50	152.50	152.50	0
2021-12-09	152.50	152.50	152.50	152.50	0
2021-12-08	152.50	152.50	152.50	152.50	0
2021-12-07	152.50	152.50	152.50	152.50	0
2021-12-06	152.50	152.50	152.50	152.50	0
2021-12-03	152.50	152.50	152.50	152.50	0
2021-12-02	152.50	152.50	152.50	152.50	0
2021-12-01	152.50	152.50	152.50	152.50	0
2021-11-30	155.00	155.00	140.00	152.50	0
2021-11-29	152.50	152.50	152.50	152.50	0
2021-11-26	152.50	152.50	152.50	152.50	0
2021-11-25	152.50	152.50	152.50	152.50	0
2021-11-24	152.50	152.50	152.50	152.50	0
2021-11-23	155.00	155.00	152.50	152.50	3,000
2021-11-22	170.00	170.00	155.00	155.00	3,008
2021-11-19	170.00	170.00	155.00	165.00	0
2021-11-18	165.00	165.00	165.00	165.00	0
2021-11-17	165.00	165.00	165.00	165.00	0
2021-11-16	170.00	170.00	155.00	165.00	0
2021-11-15	165.00	165.00	165.00	165.00	0
2021-11-12	165.00	165.00	165.00	165.00	0
2021-11-11	170.00	170.00	155.00	165.00	0
2021-11-10	165.00	165.00	165.00	165.00	0
2021-11-09	165.00	165.00	165.00	165.00	0
2021-11-08	165.00	165.00	165.00	165.00	0
2021-11-05	167.50	167.50	165.00	165.00	2,219
2021-11-04	167.50	167.50	167.50	167.50	0
2021-11-03	167.50	167.50	167.50	167.50	0
2021-11-02	167.50	167.50	167.50	167.50	0
2021-11-01	175.00	175.00	160.00	167.50	0
2021-10-29	167.50	167.50	167.50	167.50	0
2021-10-28	167.50	167.50	167.50	167.50	0
2021-10-27	167.50	167.50	167.50	167.50	0
2021-10-26	167.50	167.50	167.50	167.50	0
2021-10-25	175.00	175.00	160.00	167.50	0
2021-10-22	167.50	167.50	167.50	167.50	0
2021-10-21	167.50	167.50	167.50	167.50	0
2021-10-20	175.00	175.00	160.00	167.50	0
2021-10-19	175.00	175.00	160.00	167.50	0
2021-10-18	167.50	167.50	167.50	167.50	0
2021-10-15	167.50	167.50	167.50	167.50	0
2021-10-14	167.50	167.50	167.50	167.50	0
2021-10-13	175.00	175.00	160.00	167.50	0
2021-10-12	167.50	167.50	167.50	167.50	0
2021-10-11	167.50	167.50	167.50	167.50	0
2021-10-08	175.00	175.00	160.00	167.50	0
2021-10-07	167.50	167.50	167.50	167.50	0
2021-10-06	175.00	175.00	160.00	167.50	0
2021-10-05	167.50	167.50	167.50	167.50	0
2021-10-04	167.50	167.50	167.50	167.50	472
2021-10-01	175.00	175.00	160.00	167.50	1,000
2021-09-30	167.50	167.50	167.50	167.50	0
2021-09-29	175.00	175.00	160.00	167.50	0
2021-09-28	167.50	167.50	167.50	167.50	0
2021-09-27	167.50	167.50	167.50	167.50	0
2021-09-24	175.00	175.00	160.00	167.50	0
2021-09-23	167.50	167.50	167.50	167.50	0
2021-09-22	167.50	167.50	167.50	167.50	0
2021-09-21	167.50	167.50	167.50	167.50	0
2021-09-20	167.50	167.50	167.50	167.50	1,000
2021-09-17	175.00	175.00	160.00	167.50	0
2021-09-16	167.50	167.50	167.50	167.50	0
2021-09-15	167.50	167.50	167.50	167.50	0
2021-09-14	167.50	167.50	167.50	167.50	0
2021-09-13	167.50	167.50	167.50	167.50	0
2021-09-10	167.50	167.50	167.50	167.50	0
2021-09-09	167.50	167.50	167.50	167.50	0
2021-09-08	175.00	175.00	160.00	167.50	0
2021-09-07	167.50	167.50	167.50	167.50	735
2021-09-06	167.50	167.50	167.50	167.50	0
2021-09-03	167.50	167.50	167.50	167.50	0
2021-09-02	175.00	175.00	160.00	167.50	0
2021-09-01	167.50	167.50	167.50	167.50	0
2021-08-31	175.00	175.00	160.00	167.50	0
2021-08-30	167.50	167.50	167.50	167.50	0
2021-08-27	167.50	167.50	167.50	167.50	0
2021-08-26	167.50	167.50	167.50	167.50	0
2021-08-25	167.50	167.50	167.50	167.50	0
2021-08-24	167.50	167.50	167.50	167.50	0
2021-08-23	167.50	167.50	167.50	167.50	4,000
2021-08-20	162.50	167.50	162.50	167.50	0
2021-08-19	162.50	162.50	162.50	162.50	2,890
2021-08-18	162.50	162.50	162.50	162.50	0
2021-08-17	165.00	165.00	150.00	162.50	0
2021-08-16	165.00	165.00	162.50	162.50	3,863
2021-08-13	205.00	205.00	165.00	165.00	7,968
2021-08-12	205.00	205.00	205.00	205.00	0
2021-08-11	205.00	210.00	210.00	205.00	311
2021-08-10	185.00	205.00	185.00	205.00	64,892
2021-08-09	115.00	185.00	115.00	185.00	19,426
2021-08-06	112.50	115.00	112.50	115.00	23,471
2021-08-05	112.50	112.50	112.50	112.50	0
2021-08-04	112.50	112.50	112.50	112.50	0
2021-08-03	112.50	112.50	112.50	112.50	0
2021-08-02	117.50	117.50	105.00	112.50	11,248
2021-07-30	112.50	112.50	112.50	112.50	0
2021-07-29	112.50	112.50	112.50	112.50	0
2021-07-28	112.50	112.50	112.50	112.50	2,542
2021-07-27	112.50	112.50	112.50	112.50	0
2021-07-26	117.50	117.50	105.00	112.50	500
2021-07-23	117.50	117.50	105.00	112.50	600
2021-07-22	102.50	117.50	102.50	112.50	4,626

Share	Price	Change
Merit Group (MRIT)	63.00	17.76%
Anglo American (AAL)	2,491.50	12.99%
Kromek (KMK)	7.75	10.71%
Block Energy P. (BLOE)	1.95	9.86%
Sound Energy (SOU)	0.846	9.16%

Share	Price	Change
Destiny Pharma. (DEST)	15.00	-30.23%
Seed Innov (SEED)	2.05	-29.31%
R&Q Insurance (RQIH)	2.29	-24.3%
Ukrproduct (UKR)	2.00	-19.68%
Petro Matad (MATD)	2.85	-14.93%

Share	Price	Volume
Cap-xx (CPX)	0.0925	521,317,481
Premier African Minerals (PREM)	0.19	70,132,329
Tower Resources (TRP)	0.02	58,177,014
Beacon Energy. (BCE)	0.0525	49,625,731
Baron Oil (BOIL)	0.065	41,182,866