Sondrel Plc Share History

Sondrel Plc Share Price history. The following table shows end-of-day data SND historical share prices for Sondrel 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.

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

Date	Open	High	Low	Close	Volume
2024-04-15	3.40	4.39	4.00	4.00	8,330,466
2024-04-12	2.98	3.45	2.85	3.40	8,616,548
2024-04-11	3.38	3.50	3.00	3.00	5,592,031
2024-04-10	3.38	3.38	3.35	3.38	487,755
2024-04-09	3.38	3.50	3.35	3.35	2,411,526
2024-04-08	3.38	3.38	3.37	3.38	344,602
2024-04-05	3.38	3.57	3.38	3.38	608,093
2024-04-04	3.63	3.50	3.38	3.38	2,111,590
2024-04-03	3.75	3.63	3.50	3.63	2,014,758
2024-04-02	5.50	4.00	3.05	4.00	15,222,790
2024-04-01	6.00	6.00	6.00	6.00	0
2024-03-29	6.00	6.00	6.00	6.00	0
2024-03-28	11.00	6.00	6.00	6.00	5,986,518
2024-03-27	11.00	11.00	11.00	11.00	16,428
2024-03-26	11.00	11.00	11.00	11.00	251,646
2024-03-25	10.75	11.20	9.80	11.20	554,173
2024-03-22	10.50	10.50	10.50	10.50	120,388
2024-03-21	10.25	10.50	10.30	10.50	359,958
2024-03-20	10.25	10.25	10.25	10.25	108,005
2024-03-19	10.25	10.25	10.25	10.25	137,796
2024-03-18	10.25	10.25	10.25	10.25	186,189
2024-03-15	10.25	10.25	10.25	10.25	68,571
2024-03-14	10.50	10.50	10.50	10.50	159,894
2024-03-13	10.50	10.50	10.50	10.50	39,954
2024-03-12	11.00	11.00	10.50	10.50	306,639
2024-03-11	11.25	11.25	11.00	11.00	203,901
2024-03-08	10.00	11.50	10.00	11.25	1,048,855
2024-03-07	10.00	10.00	10.00	10.00	231,162
2024-03-06	10.00	10.25	10.00	10.00	1,042,154
2024-03-05	10.25	10.30	10.10	10.10	241,397
2024-03-04	10.25	10.25	10.25	10.25	677,476
2024-03-01	9.50	11.00	9.50	10.25	1,200,125
2024-02-29	9.00	10.25	9.00	9.75	1,147,773
2024-02-28	10.25	9.70	8.75	9.00	1,811,782
2024-02-27	12.50	10.90	10.25	10.25	2,318,048
2024-02-26	12.75	11.05	11.05	11.05	2,371,965
2024-02-23	12.75	12.80	12.50	12.80	1,467,290
2024-02-22	12.25	12.50	12.25	12.50	633,385
2024-02-21	11.63	13.00	11.63	12.25	774,836
2024-02-20	11.63	11.63	11.63	11.63	755,969
2024-02-19	12.25	12.25	11.53	11.63	891,611
2024-02-16	12.25	12.20	12.00	12.20	540,678
2024-02-15	11.25	12.00	11.10	12.00	514,193
2024-02-14	12.00	12.00	11.00	11.25	682,790
2024-02-13	12.25	12.75	12.00	12.10	3,432,437
2024-02-12	9.75	12.75	11.75	12.40	7,205,377
2024-02-09	12.75	11.50	9.98	9.98	8,007,207
2024-02-08	6.25	17.25	12.25	12.25	19,511,378
2024-02-07	5.75	5.95	5.75	5.95	275,560
2024-02-06	5.40	5.75	5.40	5.75	796,267
2024-02-05	5.10	5.85	5.10	5.40	1,793,853
2024-02-02	5.10	5.10	5.10	5.10	0
2024-02-01	5.10	5.10	5.10	5.10	2,500
2024-01-31	5.10	5.10	5.10	5.10	5,000
2024-01-30	5.10	5.10	5.10	5.10	25,487
2024-01-29	5.10	5.10	5.10	5.10	85,758
2024-01-26	5.25	5.25	5.10	5.10	301,713
2024-01-25	5.30	5.20	5.20	5.20	895,271
2024-01-24	5.30	5.30	5.30	5.30	120,000
2024-01-23	5.40	5.40	5.30	5.30	81,959
2024-01-22	5.40	5.40	5.40	5.40	11,529
2024-01-19	5.60	5.60	5.40	5.40	322,005
2024-01-18	5.80	5.50	5.50	5.50	307,203
2024-01-17	5.85	5.85	5.80	5.80	13,176
2024-01-16	5.85	5.85	5.85	5.85	213,948
2024-01-15	5.85	5.85	5.85	5.85	145,800
2024-01-12	5.85	5.85	5.85	5.85	243,367
2024-01-11	5.85	5.85	5.85	5.85	458,689
2024-01-10	3.75	5.90	5.60	5.85	654,865
2024-01-09	6.15	6.15	6.05	6.05	516,351
2024-01-08	5.75	6.25	5.75	6.15	1,095,090
2024-01-05	4.85	5.75	4.85	5.75	1,427,205
2024-01-04	4.85	4.90	4.90	4.90	78,913
2024-01-03	4.85	5.00	4.85	4.85	738,210
2024-01-02	4.80	4.85	4.80	4.80	337,926
2024-01-01	4.85	4.85	4.85	4.85	0
2023-12-29	3.75	5.10	4.85	4.85	3,096,636
2023-12-28	8.10	8.10	3.75	3.75	2,275,254
2023-12-27	8.10	8.10	8.10	8.10	56,943
2023-12-26	8.10	8.10	8.10	8.10	0
2023-12-25	8.10	8.10	8.10	8.10	0
2023-12-22	8.10	8.10	8.10	8.10	171,282
2023-12-21	8.10	8.10	8.10	8.10	88,589
2023-12-20	8.10	8.10	8.00	8.10	429,106
2023-12-19	8.10	8.10	8.10	8.10	30,011
2023-12-18	8.10	8.10	8.10	8.10	82,598
2023-12-15	8.10	8.10	8.10	8.10	368,909
2023-12-14	8.10	8.10	8.10	8.10	344,919
2023-12-13	8.10	8.10	8.10	8.10	89,529
2023-12-12	8.10	8.20	8.10	8.10	485,595
2023-12-11	8.10	8.10	7.95	8.10	494,230
2023-12-08	8.10	8.10	8.10	8.10	343,885
2023-12-07	8.10	8.10	8.10	8.10	55,496
2023-12-06	8.10	8.10	8.10	8.10	219,455
2023-12-05	7.85	8.10	7.85	8.10	532,198
2023-12-04	7.10	7.90	7.85	7.85	3,353,332
2023-12-01	9.00	7.50	6.85	7.10	22,829,876
2023-11-30	13.25	13.25	13.25	13.25	205,399
2023-11-29	13.50	13.50	13.00	13.00	399,728
2023-11-28	13.50	13.50	13.50	13.50	217,071
2023-11-27	13.50	13.50	13.50	13.50	75,629
2023-11-24	14.50	14.50	13.50	13.50	948,255
2023-11-23	15.40	15.40	14.50	14.50	103,173
2023-11-22	15.25	15.40	15.00	15.25	67,094
2023-11-21	15.25	15.25	15.25	15.25	35,140
2023-11-20	15.25	15.25	15.25	15.25	30,485
2023-11-17	15.25	15.25	15.25	15.25	32,878
2023-11-16	15.25	15.25	15.25	15.25	131,420
2023-11-15	15.00	15.25	15.00	15.25	152,809
2023-11-14	14.75	14.90	14.90	14.90	49,595
2023-11-13	15.75	15.75	14.75	14.75	254,848
2023-11-10	15.75	15.75	15.75	15.75	87,827
2023-11-09	15.75	15.75	15.75	15.75	10,545
2023-11-08	15.75	15.75	15.75	15.75	0
2023-11-07	15.75	16.00	15.20	15.75	35,200
2023-11-06	15.75	15.75	15.20	15.75	19,457
2023-11-03	16.00	16.00	15.75	15.75	362,878
2023-11-02	16.00	16.00	16.00	16.00	22,763
2023-11-01	16.00	16.00	16.00	16.00	12,671
2023-10-31	16.00	16.00	16.00	16.00	102,986
2023-10-30	16.00	16.00	16.00	16.00	4,962
2023-10-27	16.00	16.00	16.00	16.00	51,842
2023-10-26	16.00	16.00	16.00	16.00	26,546
2023-10-25	15.75	16.00	15.75	16.00	77,312
2023-10-24	15.75	15.75	15.75	15.75	33,340
2023-10-23	15.75	15.75	15.75	15.75	45,653
2023-10-20	16.25	16.25	15.75	15.75	258,243
2023-10-19	16.00	16.25	16.00	16.00	55,948
2023-10-18	16.25	16.25	16.00	16.00	128,545
2023-10-17	16.25	16.25	16.25	16.25	187,287
2023-10-16	16.25	16.25	16.25	16.25	55,000
2023-10-13	16.25	16.25	16.25	16.25	68,867
2023-10-12	16.00	16.25	16.00	16.25	110,212
2023-10-11	15.75	16.50	16.50	16.50	87,814
2023-10-10	15.50	16.00	16.00	16.00	241,515
2023-10-09	15.50	15.50	15.50	15.50	68,271
2023-10-06	15.50	15.50	15.50	15.50	40,698
2023-10-05	15.50	16.30	16.30	16.30	130,954
2023-10-04	15.75	15.75	15.50	15.50	129,643
2023-10-03	17.00	17.00	15.75	16.00	195,165
2023-10-02	16.75	17.50	16.75	17.00	180,562
2023-09-29	16.00	16.75	16.00	16.75	316,881
2023-09-28	16.50	16.50	15.75	16.00	321,697
2023-09-27	14.75	17.75	14.75	16.50	1,250,086
2023-09-26	13.75	14.88	13.75	14.88	7,152,415
2023-09-25	13.75	13.88	13.75	13.75	308,556
2023-09-22	13.75	13.75	13.75	13.75	1,386,255
2023-09-21	14.50	14.50	13.75	13.75	506,022
2023-09-20	14.75	14.75	14.25	14.25	455,358
2023-09-19	14.75	15.50	14.75	14.75	988,287
2023-09-18	15.00	15.00	14.75	14.75	804,481
2023-09-15	15.25	15.50	14.75	15.00	207,307
2023-09-14	16.25	16.25	15.25	15.25	267,396
2023-09-13	17.25	17.25	16.25	16.25	309,210
2023-09-12	17.50	17.50	17.20	17.25	97,061
2023-09-11	17.50	17.50	17.50	17.50	132,809
2023-09-08	17.75	17.75	17.50	17.50	86,836
2023-09-07	18.50	18.50	17.75	17.75	270,176
2023-09-06	18.75	18.75	18.50	18.50	177,994
2023-09-05	20.00	19.00	18.25	18.50	480,300
2023-09-04	20.00	20.00	20.00	20.00	247,004
2023-09-01	21.10	21.40	19.75	20.00	2,360,550
2023-08-31	37.50	21.90	20.50	21.40	5,499,383
2023-08-30	56.00	56.00	56.00	56.00	33,890
2023-08-29	56.00	56.00	56.00	56.00	9,350
2023-08-28	56.00	56.00	56.00	56.00	0
2023-08-25	56.00	56.00	56.00	56.00	10,450
2023-08-24	56.00	56.00	56.00	56.00	164
2023-08-23	56.50	56.50	56.00	56.00	106,931
2023-08-22	56.50	56.50	56.50	56.50	2
2023-08-21	56.50	56.50	56.50	56.50	23,037
2023-08-18	57.50	57.50	56.50	56.50	44,618
2023-08-17	59.50	60.00	57.50	57.50	38,144
2023-08-16	60.00	60.00	59.50	59.50	36,600
2023-08-15	60.00	60.00	60.00	60.00	26,114
2023-08-14	60.00	60.00	60.00	60.00	2,466
2023-08-11	60.00	60.00	60.00	60.00	17,353
2023-08-10	60.00	60.00	60.00	60.00	8,277
2023-08-09	60.00	60.00	60.00	60.00	0
2023-08-08	62.00	62.00	58.50	60.00	86,672
2023-08-07	59.00	62.00	59.00	62.00	148,923
2023-08-04	59.00	59.00	59.00	59.00	33
2023-08-03	59.00	59.00	59.00	59.00	0
2023-08-02	59.00	59.00	59.00	59.00	8,910
2023-08-01	59.00	59.00	59.00	59.00	19,413
2023-07-31	59.00	59.00	59.00	59.00	11,266
2023-07-28	58.50	59.00	58.50	59.00	39,809
2023-07-27	60.00	60.00	58.50	58.50	34,005
2023-07-26	60.00	60.00	60.00	60.00	51,439
2023-07-25	57.50	60.00	57.50	60.00	122,394
2023-07-24	57.50	57.50	57.50	57.50	27,626
2023-07-21	56.50	57.50	56.50	57.50	33,021
2023-07-20	55.00	56.50	55.00	56.50	399,365
2023-07-19	57.00	57.00	57.00	57.00	12,749
2023-07-18	57.00	57.00	57.00	57.00	34,657
2023-07-17	57.50	57.50	57.00	57.00	39,523
2023-07-14	57.50	57.50	57.50	57.50	5,000
2023-07-13	60.50	60.50	57.50	57.50	66,883
2023-07-12	57.50	60.50	57.50	60.50	214,636
2023-07-11	57.50	57.50	57.50	57.50	435,824
2023-07-10	59.00	59.00	57.00	57.50	40,613
2023-07-07	58.50	59.00	57.00	59.00	65,446
2023-07-06	60.50	60.50	58.50	58.50	96,150
2023-07-05	65.50	65.50	60.50	60.50	93,769
2023-07-04	65.50	65.50	65.00	65.50	12,220
2023-07-03	66.00	66.50	64.50	65.50	271,641
2023-06-30	60.50	64.00	60.50	64.00	88,440
2023-06-29	61.00	61.00	59.00	60.50	326,275
2023-06-28	65.00	66.50	61.00	61.00	227,543
2023-06-27	62.00	65.50	62.00	65.00	319,672
2023-06-26	66.50	62.00	61.00	62.00	279,058
2023-06-23	71.00	71.00	66.50	66.50	81,467
2023-06-22	67.00	75.50	67.00	71.00	283,926
2023-06-21	66.50	74.00	66.50	67.00	413,549
2023-06-20	59.00	66.50	65.00	66.50	286,213
2023-06-19	57.50	59.00	58.50	59.00	436,900
2023-06-16	54.00	57.50	54.00	57.50	302,031
2023-06-15	53.00	55.00	55.00	55.00	111,070
2023-06-14	53.00	53.00	53.00	53.00	9,124
2023-06-13	53.50	53.50	53.00	53.00	23,276
2023-06-12	51.50	53.50	51.50	53.50	215,305
2023-06-09	51.50	51.50	51.50	51.50	28,260
2023-06-08	52.00	52.00	51.50	51.50	55,920
2023-06-07	52.00	52.00	52.00	52.00	10,789
2023-06-06	52.50	52.50	52.00	52.00	162,874
2023-06-05	47.75	52.50	47.75	52.50	217,134
2023-06-02	46.25	47.75	46.25	47.75	581,283
2023-06-01	45.75	46.25	45.75	46.25	366,284
2023-05-31	45.75	45.75	45.75	45.75	369,795
2023-05-30	45.50	45.75	45.50	45.75	108,013
2023-05-29	45.00	45.00	45.00	45.00	0
2023-05-26	45.00	45.00	45.00	45.00	91,366
2023-05-25	45.00	46.00	46.00	45.00	59,163
2023-05-24	44.50	45.00	44.50	45.00	176,500
2023-05-23	45.25	45.25	43.50	43.50	118,544
2023-05-22	46.25	46.25	45.25	45.25	29,678
2023-05-19	45.75	47.00	47.00	47.00	132,597
2023-05-18	45.75	45.75	45.75	45.75	141,196
2023-05-17	50.50	47.40	47.40	47.40	315,553
2023-05-16	52.00	52.00	50.50	50.50	86,382
2023-05-15	54.00	53.00	52.00	52.00	94,321
2023-05-12	55.50	55.50	54.50	54.50	41,872
2023-05-11	56.50	56.50	55.50	55.50	45,884
2023-05-10	56.50	56.50	56.50	56.50	58,156
2023-05-09	56.50	56.50	56.50	56.50	10,014
2023-05-08	56.50	56.50	56.50	56.50	0
2023-05-05	56.50	56.50	56.50	56.50	11,650
2023-05-04	56.50	56.50	56.50	56.50	0
2023-05-03	56.50	56.50	56.50	56.50	2,795
2023-05-02	56.50	56.50	56.50	56.50	867
2023-05-01	56.50	56.50	56.50	56.50	0
2023-04-28	57.00	57.00	56.50	56.50	3,798
2023-04-27	56.50	56.50	56.50	56.50	28,810
2023-04-26	56.20	56.50	56.20	56.50	62,211
2023-04-25	56.20	56.20	56.20	56.20	8,183
2023-04-24	56.00	57.00	56.20	56.20	20,608
2023-04-21	56.00	56.00	56.00	56.00	24,666
2023-04-20	54.50	56.00	54.50	56.00	31,840
2023-04-19	55.00	55.00	55.00	54.50	1,000
2023-04-18	54.50	54.50	54.50	54.50	9,675
2023-04-17	54.50	54.50	54.50	54.50	22,360
2023-04-14	54.20	55.00	54.20	54.50	37,091
2023-04-13	54.20	53.40	53.40	53.40	15,539
2023-04-12	54.20	54.20	54.20	54.20	11,724
2023-04-11	54.20	55.00	52.00	54.20	10,246
2023-04-10	54.20	54.20	54.20	54.20	0
2023-04-07	54.20	54.20	54.20	54.20	0
2023-04-06	54.20	54.90	54.20	54.20	20,340
2023-04-05	55.00	55.00	54.20	54.20	40,625
2023-04-04	55.20	55.20	54.20	54.20	26,000
2023-04-03	55.50	56.40	55.20	55.20	60,044
2023-03-31	55.50	55.50	55.50	55.50	7,646
2023-03-30	55.50	55.50	55.50	55.50	37,332
2023-03-29	55.50	55.50	55.50	55.50	1,796
2023-03-28	55.50	55.50	55.50	55.50	14,281
2023-03-27	55.50	57.00	56.00	55.50	1,840
2023-03-24	55.50	56.00	55.50	55.50	13,226
2023-03-23	55.50	56.00	55.00	55.00	6,690
2023-03-22	55.50	57.00	55.50	55.50	7,112
2023-03-21	55.50	55.50	55.50	55.50	19,116
2023-03-20	55.50	56.00	55.50	55.50	86,165
2023-03-17	56.75	57.50	55.50	55.50	42,376
2023-03-16	56.75	56.75	56.75	56.75	22,453
2023-03-15	58.00	58.00	56.75	56.75	56,700
2023-03-14	57.50	59.50	59.50	59.50	112,569
2023-03-13	63.00	63.00	60.00	60.00	156,513
2023-03-10	61.00	61.00	61.00	61.00	7,000
2023-03-09	61.75	61.75	61.00	61.00	76,866
2023-03-08	61.75	63.00	61.75	61.75	40,012
2023-03-07	60.50	63.00	60.50	61.75	151,039
2023-03-06	62.50	62.50	60.50	60.50	153,585
2023-03-03	59.50	62.50	59.50	62.50	580,953
2023-03-02	59.00	59.50	59.00	59.50	178,204
2023-03-01	59.00	62.00	59.00	59.00	141,384
2023-02-28	58.50	58.50	58.50	58.50	86,806
2023-02-27	58.25	59.50	59.50	59.50	6,187
2023-02-24	58.25	58.25	58.25	58.25	6,024
2023-02-23	56.50	58.25	56.50	58.25	73,207
2023-02-22	56.00	56.50	56.00	56.50	22,157
2023-02-21	55.75	57.00	57.00	57.00	335,850
2023-02-20	57.00	57.00	55.50	55.75	1,091,777
2023-02-17	56.25	56.25	55.75	55.75	313,672
2023-02-16	56.25	56.25	56.00	56.25	458,365
2023-02-15	60.50	57.00	55.00	56.00	979,887
2023-02-14	60.50	60.50	60.50	60.50	0
2023-02-13	60.50	60.50	60.50	60.50	21,071
2023-02-10	60.50	60.50	60.50	60.50	0
2023-02-09	61.00	61.00	60.50	60.50	33,589
2023-02-08	61.50	62.00	62.00	62.00	125,763
2023-02-07	61.50	65.00	61.00	61.50	52,986
2023-02-06	61.50	61.50	61.50	61.50	44,556
2023-02-03	61.50	61.50	61.00	61.50	21,633
2023-02-02	62.00	62.00	61.50	61.50	110,233
2023-02-01	62.00	62.00	62.00	62.00	1,593
2023-01-31	62.00	61.00	60.00	61.00	15,030
2023-01-30	63.00	63.00	62.00	62.00	18,505
2023-01-27	62.00	62.00	62.00	62.00	29,742
2023-01-26	62.00	63.00	63.00	63.00	198,242
2023-01-25	63.50	63.00	61.00	62.00	279,171
2023-01-24	63.50	63.50	63.50	63.50	12,435
2023-01-23	63.50	63.50	63.50	63.50	6,501
2023-01-20	63.50	63.50	63.50	63.50	1,162
2023-01-19	63.50	63.50	63.00	63.50	58,464
2023-01-18	63.50	64.00	63.50	63.50	195,039
2023-01-17	65.00	65.00	63.50	63.50	312,715
2023-01-16	63.00	65.00	65.00	65.00	273,194
2023-01-13	63.00	63.00	63.00	63.00	94,575
2023-01-12	63.00	63.00	63.00	63.00	25,184
2023-01-11	62.00	63.00	62.00	63.00	134,213
2023-01-10	62.00	63.00	62.00	62.00	25,920
2023-01-09	61.50	62.50	62.50	62.50	353,579
2023-01-06	61.00	61.00	61.00	61.00	14,603
2023-01-05	61.00	62.00	62.00	62.00	118,524
2023-01-04	61.00	61.50	61.50	61.50	45,958
2023-01-03	61.00	62.00	61.00	61.00	65,322
2023-01-02	61.00	61.00	61.00	61.00	0
2022-12-30	61.00	61.00	61.00	61.00	15,375
2022-12-29	61.00	61.00	61.00	61.00	21,972
2022-12-28	61.00	62.00	61.50	61.50	89,173
2022-12-27	61.00	61.00	61.00	61.00	0
2022-12-26	61.00	61.00	61.00	61.00	0
2022-12-23	60.00	61.00	60.00	61.00	196,723
2022-12-22	60.00	60.00	60.00	60.00	12,700
2022-12-21	60.00	60.00	60.00	60.00	39,890
2022-12-20	60.00	60.00	60.00	60.00	58,458
2022-12-19	60.00	61.00	60.00	60.00	69,102
2022-12-16	60.00	60.00	59.50	60.00	52,706
2022-12-15	60.00	60.00	59.50	60.00	38,416
2022-12-14	60.00	60.00	59.00	60.00	124,813
2022-12-13	60.00	60.00	60.00	60.00	13,003
2022-12-12	60.00	60.00	60.00	60.00	11,136
2022-12-09	60.00	61.50	60.00	60.00	48,787
2022-12-08	60.00	60.00	60.00	60.00	141,626
2022-12-07	60.00	60.00	60.00	60.00	11,635
2022-12-06	60.00	60.00	60.00	60.00	19,302
2022-12-05	60.00	60.00	60.00	60.00	202,024
2022-12-02	60.00	60.00	60.00	60.00	36,796
2022-12-01	61.00	61.00	60.00	60.00	137,117
2022-11-30	60.00	61.00	60.00	60.00	117,338
2022-11-29	60.00	61.00	60.00	61.00	179,719
2022-11-28	60.00	61.00	61.00	61.00	98,094
2022-11-25	60.00	61.60	60.00	60.00	75,690
2022-11-24	60.00	60.00	60.00	60.00	207,162
2022-11-23	59.50	60.00	59.50	60.00	97,709
2022-11-22	60.50	62.00	61.00	61.00	412,750
2022-11-21	60.50	61.80	60.50	60.50	843,217
2022-11-18	58.50	58.50	58.50	58.50	42,417
2022-11-17	58.50	58.50	58.50	58.50	58,150
2022-11-16	58.50	58.50	58.50	58.50	0
2022-11-15	58.50	58.50	58.50	58.50	4,091
2022-11-14	59.50	58.80	58.80	58.80	10,521
2022-11-11	59.00	59.60	59.60	59.60	211,013
2022-11-10	59.00	59.00	59.00	59.00	8,148
2022-11-09	59.00	59.00	59.00	59.00	6,522
2022-11-08	59.00	59.00	59.00	59.00	24,412
2022-11-07	59.00	59.50	59.00	59.00	94,168
2022-11-04	59.00	59.00	59.00	59.00	96,933
2022-11-03	58.50	60.00	58.50	59.00	156,593
2022-11-02	58.50	60.00	58.50	58.50	55,519
2022-11-01	58.50	58.50	58.50	58.50	179,601
2022-10-31	58.50	58.50	58.50	58.50	21,352
2022-10-28	58.50	58.50	58.50	58.50	22,605
2022-10-27	58.50	58.50	58.50	58.50	11,766
2022-10-26	58.50	58.50	58.50	58.50	17,511
2022-10-25	58.50	58.50	58.50	58.50	39,736
2022-10-24	58.00	58.50	58.00	58.50	101,328
2022-10-21	56.50	58.50	56.50	58.00	859,395
2019-09-06	140.50	140.50	140.50	140.50	106,109
2019-09-05	140.00	140.50	140.00	140.50	38,604
2019-09-04	140.00	140.00	140.00	140.00	103,267
2019-09-03	140.00	140.00	140.00	140.00	20,056
2019-09-02	140.00	139.00	139.00	140.00	115,716
2019-08-30	140.00	140.00	140.00	140.00	30,361
2019-08-29	140.00	140.00	140.00	140.00	47,048
2019-08-28	140.00	140.00	140.00	140.00	57,285
2019-08-27	140.00	140.00	140.00	140.00	42,504
2019-08-23	140.00	140.00	138.00	140.00	7,885
2019-08-22	140.00	140.00	140.00	140.00	46,211
2019-08-21	140.00	140.00	140.00	140.00	27,323
2019-08-20	140.00	140.00	140.00	140.00	21,888
2019-08-19	140.00	140.00	140.00	140.00	59,230
2019-08-16	140.00	140.00	140.00	140.00	177,270
2019-08-15	140.00	140.00	140.00	140.00	802,540
2019-08-14	140.00	140.00	140.00	140.00	324,290
2019-08-13	140.00	140.00	140.00	140.00	65,929
2019-08-12	140.00	140.00	140.00	140.00	89,252
2019-08-09	140.00	140.00	140.00	140.00	104,433
2019-08-08	140.00	140.00	140.00	140.00	26,523
2019-08-07	140.00	140.00	140.00	140.00	35,842
2019-08-06	140.00	140.00	140.00	140.00	116,282
2019-08-05	138.50	140.00	138.50	140.00	403,848
2019-08-02	138.50	138.50	138.50	138.50	266,013
2019-08-01	136.50	138.50	135.00	138.50	493,391
2019-07-31	126.00	127.50	126.00	127.50	81,945
2019-07-30	128.50	128.50	126.00	126.00	188,834
2019-07-29	128.50	128.50	128.50	128.50	11,484
2019-07-26	130.00	130.00	128.50	128.50	36,164
2019-07-25	130.00	130.00	130.00	130.00	21,746
2019-07-24	130.00	130.00	130.00	130.00	18,082
2019-07-23	124.50	131.50	124.50	130.00	46,235
2019-07-22	126.00	126.00	124.50	124.50	51,903
2019-07-19	127.50	127.50	126.00	126.00	33,118
2019-07-18	127.00	127.50	127.00	127.50	15,478
2019-07-17	125.00	127.00	125.00	127.00	22,079
2019-07-16	124.00	125.00	124.00	125.00	35,878
2019-07-15	128.00	128.00	124.00	124.00	53,653
2019-07-12	128.00	128.00	128.00	128.00	23,030
2019-07-11	129.00	129.00	127.50	128.00	33,773
2019-07-10	129.50	129.50	128.00	129.00	35,054
2019-07-09	133.50	133.50	129.50	129.50	66,350
2019-07-08	136.00	136.00	133.50	133.50	59,721
2019-07-05	132.50	136.00	132.50	136.00	143,881
2019-07-04	133.50	133.50	132.00	132.50	74,632
2019-07-03	136.50	136.50	135.00	135.00	28,925
2019-07-02	134.50	139.50	132.00	136.50	113,912
2019-07-01	128.50	135.50	128.50	134.00	189,603
2019-06-28	124.00	129.00	123.50	128.50	99,089
2019-06-27	121.50	124.00	120.00	124.00	72,691
2019-06-26	126.50	126.50	121.50	121.50	125,385
2019-06-25	126.50	126.50	126.50	126.50	46,461
2019-06-24	130.50	130.50	124.50	126.50	155,316
2019-06-21	119.00	130.50	119.00	119.00	105,053
2019-06-20	119.00	119.00	119.00	119.00	23,421
2019-06-19	119.00	119.00	119.00	119.00	52,981
2019-06-18	119.00	120.50	119.00	119.00	28,112
2019-06-17	116.00	120.00	116.00	119.00	159,854
2019-06-14	116.00	116.00	116.00	116.00	34,789
2019-06-13	116.50	116.50	116.00	116.00	27,603
2019-06-12	116.00	116.50	116.00	116.50	17,068
2019-06-11	112.50	116.00	111.00	116.00	49,076
2019-06-10	114.00	114.00	112.50	112.50	25,234
2019-06-07	108.50	114.00	108.50	114.00	45,223
2019-06-06	116.00	116.00	107.00	108.50	119,792
2019-06-05	116.00	116.00	116.00	116.00	2,866
2019-06-04	116.00	116.00	116.00	116.00	20,650
2019-06-03	116.00	116.00	116.00	116.00	30,434
2019-05-31	116.00	116.00	116.00	116.00	40,228
2019-05-30	116.00	116.00	116.00	116.00	10,542
2019-05-29	116.00	116.00	116.00	116.00	31,920
2019-05-28	115.00	116.00	115.00	116.00	38,747
2019-05-24	115.00	115.00	115.00	115.00	12,229
2019-05-23	120.50	120.50	113.50	115.00	36,895
2019-05-22	120.50	120.50	120.50	120.50	19,501
2019-05-21	121.00	122.50	120.50	120.50	68,679
2019-05-20	121.00	121.00	121.00	121.00	34,435
2019-05-17	121.50	123.00	121.00	121.00	72,869
2019-05-16	120.00	121.50	119.50	121.50	86,668
2019-05-15	118.50	121.50	118.50	120.00	161,415
2019-05-14	118.00	118.00	108.50	115.00	117,307
2019-05-13	115.00	118.00	115.00	118.00	34,429
2019-05-10	112.50	115.00	112.50	115.00	26,019
2019-05-09	112.50	112.50	112.50	112.50	5,928
2019-05-08	118.00	118.00	112.50	112.50	56,628
2019-05-07	112.50	120.00	112.50	118.00	42,635
2019-05-03	115.50	117.00	112.50	112.50	92,442
2019-05-02	107.50	117.00	107.50	115.50	97,469
2019-05-01	107.50	107.50	107.50	107.50	563
2019-04-30	103.75	107.50	103.75	107.50	59,875
2019-04-29	99.50	103.75	99.50	103.75	32,931
2019-04-26	99.50	99.50	99.50	99.50	44,043
2019-04-25	99.50	99.50	99.50	99.50	16,480
2019-04-24	99.50	99.50	99.50	99.50	108,482
2019-04-23	101.00	101.00	98.50	99.50	149,225
2019-04-18	101.00	101.00	101.00	101.00	21,616
2019-04-17	101.00	101.00	101.00	101.00	47,820
2019-04-16	101.00	104.00	101.00	101.00	216,234

Share	Price	Change
Molecular Enrgy (MEN)	17.00	60%
Redx Pharma (REDX)	11.25	22.22%
Horizonte Minerals (HZM)	0.475	21.79%
Seed Innov (SEED)	2.60	20.93%
Reabold Resources (RBD)	0.0775	19.23%

Share	Price	Change
Regtech Open (RTOP)	1.81	-34.12%
Dr. Martens (DOCS)	67.00	-29.44%
Alphawave Ip (AWE)	124.00	-25.3%
Itaconix Plc (ITX)	133.50	-17.85%
Mobile Streams (MOS)	0.0375	-16.67%

Share	Price	Volume
Baron Oil (BOIL)	0.065	1,257,950,345
88 Energy (88E)	0.215	603,401,594
Premier African Minerals (PREM)	0.185	211,854,357
Tower Resources (TRP)	0.02	178,267,303
Lloyds (LLOY)	49.70	170,770,776