Trading Emissions PLC Share History

Trading Emissions PLC Share Price history. The following table shows end-of-day data TRE historical share prices for Trading Emissions 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	18.16	18.23	18.16	18.28	1,200
2024-04-24	18.47	18.47	18.47	18.43	1,200
2024-04-23	18.43	18.43	18.43	18.52	1,127
2024-04-22	18.28	18.28	18.28	18.28	1,200
2024-04-19	18.21	18.23	18.19	18.25	4,000
2024-04-18	18.36	18.36	18.29	18.29	0
2024-04-17	18.67	18.67	18.34	18.36	4,521
2024-04-16	18.57	18.57	18.57	18.68	458
2024-04-15	19.29	19.29	19.29	19.00	500
2024-04-12	19.29	19.29	19.24	19.24	0
2024-04-11	19.36	19.36	19.29	19.29	0
2024-04-10	19.41	19.41	19.41	19.36	1,200
2024-04-09	19.78	19.97	19.78	19.97	0
2024-04-08	19.67	19.67	19.67	19.78	440
2024-04-05	19.63	19.64	19.63	19.59	378
2024-04-04	19.64	19.87	19.64	19.87	0
2024-04-03	19.73	19.73	19.64	19.64	0
2024-04-02	20.03	20.03	20.03	19.73	931
2024-04-01	20.26	20.26	20.26	20.26	0
2024-03-29	20.26	20.26	20.26	20.26	0
2024-03-28	19.99	20.26	19.99	20.26	0
2024-03-27	19.86	19.99	19.86	19.99	0
2024-03-26	19.90	19.90	19.90	19.86	3
2024-03-25	19.96	19.96	19.95	19.95	0
2024-03-22	20.07	20.07	19.96	19.96	28
2024-03-21	20.16	20.17	20.16	20.08	877
2024-03-20	19.85	19.85	19.78	19.78	0
2024-03-19	20.01	20.01	19.85	19.85	0
2024-03-18	19.95	20.01	19.95	20.01	0
2024-03-15	20.02	20.02	19.95	19.95	0
2024-03-14	20.32	20.32	20.32	20.02	1,610
2024-03-13	20.50	20.50	20.50	20.43	111
2024-03-12	20.53	20.53	20.34	20.34	0
2024-03-11	20.63	20.63	20.53	20.53	0
2024-03-08	20.63	20.63	20.63	20.63	555
2024-03-07	20.43	20.43	20.43	20.42	320
2024-03-06	20.47	20.47	20.41	20.41	0
2024-03-05	20.29	20.47	20.29	20.47	0
2024-03-04	20.22	20.29	20.22	20.29	0
2024-03-01	20.07	20.22	20.07	20.22	0
2024-02-29	19.83	20.07	19.83	20.07	0
2024-02-28	19.62	19.62	19.62	19.83	1,267
2024-02-27	19.93	19.93	19.72	19.72	0
2024-02-26	20.09	20.09	19.93	19.93	0
2024-02-23	20.07	20.09	20.07	20.09	0
2024-02-22	19.98	20.07	19.98	20.07	0
2024-02-21	20.03	20.03	19.98	19.98	0
2024-02-20	19.97	19.97	19.97	20.03	325
2024-02-19	20.20	20.20	20.05	20.05	0
2024-02-16	20.10	20.10	20.10	20.20	319
2024-02-15	20.11	20.13	20.11	20.24	1,305
2024-02-14	19.81	19.92	19.81	19.92	0
2024-02-13	20.43	20.43	19.81	19.81	0
2024-02-12	20.22	20.43	20.22	20.43	0
2024-02-09	20.18	20.22	20.18	20.22	0
2024-02-08	20.02	20.18	20.02	20.18	0
2024-02-07	20.18	20.18	20.02	20.02	0
2024-02-06	20.07	20.07	20.07	20.18	748
2024-02-05	20.18	20.18	19.97	20.01	1,016
2024-02-02	20.69	20.69	20.69	20.20	600
2024-02-01	20.50	20.50	20.10	20.10	0
2024-01-31	20.39	20.50	20.39	20.50	0
2024-01-30	20.42	20.42	20.39	20.39	0
2024-01-29	20.46	20.46	20.46	20.42	318
2024-01-26	20.46	20.46	20.43	20.43	0
2024-01-25	20.41	20.46	20.41	20.46	0
2024-01-24	20.40	20.40	20.40	20.41	391
2024-01-23	20.60	20.60	20.46	20.46	0
2024-01-22	20.25	20.60	20.25	20.60	0
2024-01-19	20.12	20.25	20.12	20.25	0
2024-01-18	20.32	20.32	20.12	20.12	0
2024-01-17	20.54	20.55	20.32	20.32	924
2024-01-16	20.82	20.82	20.82	20.82	0
2024-01-15	20.85	20.85	20.82	20.82	0
2024-01-12	20.86	20.86	20.86	20.85	1
2024-01-11	20.92	20.92	20.71	20.71	0
2024-01-10	20.94	20.94	20.92	20.92	0
2024-01-09	20.89	20.89	20.89	20.94	207
2024-01-08	20.79	20.79	20.79	21.02	234
2024-01-05	20.90	20.90	20.90	20.85	53
2024-01-04	20.95	20.95	20.86	20.86	0
2024-01-03	21.18	21.18	20.95	20.95	0
2024-01-02	21.32	21.32	21.18	21.18	0
2024-01-01	21.32	21.32	21.32	21.32	0
2023-12-29	21.22	21.32	21.22	21.32	0
2023-12-28	21.14	21.22	21.14	21.22	0
2023-12-27	20.89	21.14	20.89	21.14	0
2023-12-26	20.89	20.89	20.89	20.89	0
2023-12-25	20.89	20.89	20.89	20.89	0
2023-12-22	20.79	20.80	20.79	20.89	463
2023-12-21	20.96	20.96	20.72	20.72	0
2023-12-20	20.87	20.96	20.87	20.96	0
2023-12-19	20.69	20.87	20.69	20.87	0
2023-12-18	20.80	20.80	20.69	20.69	0
2023-12-15	20.97	20.97	20.80	20.80	236
2023-12-14	21.13	21.13	21.13	21.12	136
2023-12-13	20.27	20.27	20.27	20.22	55
2023-12-12	19.97	20.06	19.97	20.06	0
2023-12-11	19.97	19.97	19.97	19.97	19
2023-12-08	20.21	20.21	19.95	19.95	0
2023-12-07	20.08	20.08	20.08	20.21	58
2023-12-06	20.17	20.17	20.17	20.26	211
2023-12-05	20.11	20.11	20.11	20.13	291
2023-12-04	20.12	20.19	20.12	20.19	0
2023-12-01	19.93	20.12	19.93	20.12	0
2023-11-30	19.92	19.92	19.92	19.93	330
2023-11-29	19.56	19.83	19.56	19.83	0
2023-11-28	19.52	19.56	19.52	19.56	0
2023-11-27	19.36	19.52	19.36	19.52	0
2023-11-24	19.33	19.36	19.33	19.36	0
2023-11-23	19.36	19.36	19.33	19.33	0
2023-11-22	19.26	19.36	19.26	19.36	0
2023-11-21	19.29	19.29	19.26	19.26	0
2023-11-20	19.14	19.29	19.14	19.29	0
2023-11-17	19.17	19.17	19.14	19.14	0
2023-11-16	19.25	19.25	19.17	19.17	0
2023-11-15	19.18	19.25	19.18	19.25	0
2023-11-14	18.06	19.24	18.06	19.18	344
2023-11-13	18.17	18.20	18.17	18.20	0
2023-11-10	18.37	18.37	18.17	18.17	0
2023-11-09	18.47	18.53	18.47	18.37	1,460
2023-11-08	18.42	18.42	18.34	18.34	960
2023-11-07	18.44	18.44	18.44	18.42	167
2023-11-06	19.03	19.03	18.57	18.57	0
2023-11-03	18.46	19.03	18.46	19.03	722
2023-11-02	17.72	18.46	17.72	18.46	0
2023-11-01	17.64	17.64	17.64	17.72	43
2023-10-31	17.29	17.64	17.29	17.64	0
2023-10-30	17.39	17.39	17.39	17.39	0
2023-10-27	17.40	17.40	17.39	17.39	0
2023-10-26	17.12	17.12	17.12	17.40	282
2023-10-25	17.29	17.29	17.19	17.19	0
2023-10-24	17.22	17.29	17.22	17.29	0
2023-10-23	17.36	17.36	17.22	17.22	0
2023-10-20	18.01	18.01	17.36	17.36	0
2023-10-19	18.01	18.01	18.01	18.01	0
2023-10-18	18.49	18.49	18.01	18.01	0
2023-10-17	18.42	18.49	18.42	18.49	0
2023-10-16	18.24	18.42	18.24	18.42	0
2023-10-13	18.45	18.45	18.24	18.24	0
2023-10-12	18.48	18.48	18.45	18.45	0
2023-10-11	18.49	18.49	18.48	18.48	0
2023-10-10	18.14	18.49	18.14	18.49	0
2023-10-09	17.95	18.14	17.95	18.14	0
2023-10-06	17.84	17.95	17.84	17.95	0
2023-10-05	17.72	17.84	17.72	17.84	0
2023-10-04	17.75	17.75	17.72	17.72	0
2023-10-03	17.70	17.70	17.70	17.75	629
2023-10-02	18.57	18.57	18.29	18.29	0
2023-09-29	18.43	18.43	18.43	18.57	302
2023-09-28	18.20	18.27	18.20	18.27	0
2023-09-27	18.37	18.37	18.20	18.20	0
2023-09-26	18.47	18.47	18.47	18.37	29
2023-09-25	18.82	18.82	18.56	18.56	0
2023-09-22	19.00	19.00	18.82	18.82	0
2023-09-21	19.01	19.01	19.01	19.00	955
2023-09-20	19.39	19.60	19.39	19.60	0
2023-09-19	19.61	19.61	19.39	19.39	0
2023-09-18	19.63	19.63	19.61	19.61	0
2023-09-15	19.69	19.69	19.63	19.63	0
2023-09-14	19.39	19.69	19.39	19.69	0
2023-09-13	19.50	19.50	19.39	19.39	0
2023-09-12	19.52	19.52	19.50	19.50	0
2023-09-11	19.46	19.46	19.46	19.52	2,376
2023-09-08	19.56	19.67	19.56	19.67	0
2023-09-07	19.60	19.60	19.60	19.56	1,271
2023-09-06	19.54	19.54	19.54	19.43	138
2023-09-05	19.77	19.77	19.71	19.71	0
2023-09-04	19.79	19.79	19.69	19.77	3,250
2023-09-01	19.93	19.93	19.91	19.91	0
2023-08-31	19.94	19.94	19.93	19.93	0
2023-08-30	19.78	19.94	19.78	19.94	0
2023-08-29	19.60	19.62	19.60	19.78	922
2023-08-28	19.51	19.51	19.51	19.51	0
2023-08-25	19.57	19.57	19.57	19.51	20
2023-08-24	19.39	19.56	19.39	19.56	0
2023-08-23	19.10	19.39	19.10	19.39	0
2023-08-22	18.86	19.10	18.86	19.10	0
2023-08-21	19.15	19.15	18.86	18.86	0
2023-08-18	19.28	19.28	19.15	19.15	0
2023-08-17	19.49	19.49	19.28	19.28	0
2023-08-16	19.59	19.59	19.49	19.49	0
2023-08-15	19.54	19.54	19.54	19.59	1,162
2023-08-14	19.69	19.70	19.69	19.70	0
2023-08-11	19.76	19.76	19.76	19.69	2,590
2023-08-10	19.99	19.99	19.99	19.91	8,399
2023-08-09	19.51	19.68	19.51	19.68	314
2023-08-08	19.69	19.69	19.51	19.51	0
2023-08-07	19.79	19.79	19.69	19.69	0
2023-08-04	19.43	19.79	19.43	19.79	0
2023-08-03	19.70	19.70	19.43	19.43	0
2023-08-02	19.92	19.92	19.70	19.70	0
2023-08-01	19.98	19.99	19.98	19.92	500
2023-07-31	20.04	20.04	20.03	20.03	0
2023-07-28	20.21	20.21	20.04	20.04	0
2023-07-27	20.45	20.45	20.21	20.21	0
2023-07-26	20.41	20.45	20.41	20.45	0
2023-07-25	20.45	20.45	20.45	20.41	240
2023-07-24	20.17	20.28	20.17	20.28	0
2023-07-21	20.06	20.06	20.06	20.17	326
2023-07-20	20.23	20.23	19.94	19.94	0
2023-07-19	19.96	20.23	19.96	20.23	0
2023-07-18	20.14	20.14	19.96	19.96	0
2023-07-17	20.30	20.30	20.14	20.14	0
2023-07-14	20.21	20.30	20.21	20.30	0
2023-07-13	20.20	20.21	20.20	20.21	0
2023-07-12	19.77	20.20	19.77	20.20	0
2023-07-11	19.57	19.77	19.57	19.77	0
2023-07-10	19.55	19.57	19.55	19.57	0
2023-07-07	19.49	19.55	19.49	19.55	0
2023-07-06	19.95	19.95	19.49	19.49	0
2023-07-05	19.79	19.95	19.79	19.95	0
2023-07-04	19.73	19.79	19.73	19.79	0
2023-07-03	19.34	19.73	19.34	19.73	0
2023-06-30	19.21	19.34	19.21	19.34	0
2023-06-29	19.14	19.21	19.14	19.21	0
2023-06-28	19.01	19.01	19.01	19.14	23
2023-06-27	18.76	19.05	18.76	19.05	0
2023-06-26	18.64	18.76	18.64	18.76	0
2023-06-23	18.86	18.86	18.64	18.64	0
2023-06-22	19.14	19.14	18.86	18.86	0
2023-06-21	19.25	19.25	19.14	19.14	0
2023-06-20	19.31	19.31	19.31	19.25	112
2023-06-19	19.63	19.63	19.44	19.44	0
2023-06-16	19.51	19.63	19.51	19.63	0
2023-06-15	19.50	19.51	19.50	19.51	0
2023-06-14	19.28	19.50	19.28	19.50	0
2023-06-13	19.10	19.28	19.10	19.28	0
2023-06-12	19.21	19.21	19.10	19.10	0
2023-06-09	19.32	19.32	19.21	19.21	0
2023-06-08	19.29	19.32	19.29	19.32	0
2023-06-07	19.32	19.32	19.29	19.29	0
2023-06-06	19.27	19.32	19.27	19.32	0
2023-06-05	19.32	19.32	19.27	19.27	0
2023-06-02	18.99	19.32	18.99	19.32	0
2023-06-01	19.03	19.03	19.03	18.99	349
2023-05-31	18.79	18.79	18.79	18.80	258
2023-05-30	18.56	18.87	18.56	18.87	0
2023-05-29	18.56	18.56	18.56	18.56	0
2023-05-26	18.21	18.56	18.21	18.56	0
2023-05-25	18.40	18.40	18.21	18.21	0
2023-05-24	18.92	18.92	18.40	18.40	0
2023-05-23	18.89	18.92	18.89	18.92	0
2023-05-22	18.76	18.89	18.76	18.89	0
2023-05-19	18.78	18.78	18.76	18.76	0
2023-05-18	18.76	18.78	18.76	18.78	0
2023-05-17	18.86	18.86	18.76	18.76	0
2023-05-16	19.17	19.17	18.86	18.86	0
2023-05-15	19.07	19.17	19.07	19.17	0
2023-05-12	19.13	19.13	19.07	19.07	0
2023-05-11	19.40	19.40	19.13	19.13	0
2023-05-10	19.18	19.40	19.18	19.40	0
2023-05-09	19.33	19.33	19.18	19.18	0
2023-05-08	19.33	19.33	19.33	19.33	0
2023-05-05	19.07	19.33	19.07	19.33	0
2023-05-04	19.00	19.07	19.00	19.07	0
2023-05-03	18.89	19.00	18.89	19.00	0
2023-05-02	19.38	19.38	18.89	18.89	0
2023-05-01	19.38	19.38	19.38	19.38	0
2023-04-28	19.07	19.38	19.07	19.38	0
2023-04-27	19.07	19.07	19.07	19.07	908
2023-04-26	19.06	19.06	19.03	19.03	0
2023-04-25	19.19	19.19	19.19	19.06	1,040
2023-04-24	19.32	19.32	19.32	19.13	540
2023-04-21	19.26	19.26	19.21	19.21	0
2023-04-20	19.34	19.34	19.26	19.26	0
2023-04-19	19.26	19.34	19.26	19.34	280
2023-04-18	19.21	19.26	19.21	19.26	0
2023-04-17	18.96	19.21	18.96	19.21	0
2023-04-14	19.07	19.07	18.96	18.96	0
2023-04-13	19.28	19.28	19.07	19.07	0
2023-04-12	19.17	19.28	19.17	19.28	0
2023-04-11	19.08	19.17	19.08	19.17	0
2023-04-10	19.08	19.08	19.08	19.08	0
2023-04-07	19.08	19.08	19.08	19.08	0
2023-04-06	19.19	19.19	19.08	19.08	0
2023-04-05	19.21	19.21	19.19	19.19	0
2023-04-04	19.33	19.37	19.33	19.21	2,822
2023-04-03	19.23	19.28	19.23	19.28	0
2023-03-31	19.07	19.23	19.07	19.23	0
2023-03-30	18.69	19.07	18.69	19.07	0
2023-03-29	18.55	18.69	18.55	18.69	0
2023-03-28	18.62	18.62	18.55	18.55	0
2023-03-27	18.66	18.66	18.66	18.62	147
2023-03-24	18.49	18.49	18.36	18.36	0
2023-03-23	18.49	18.49	18.49	18.49	0
2023-03-22	18.71	18.71	18.49	18.49	0
2023-03-21	18.84	18.84	18.71	18.71	0
2023-03-20	18.82	18.84	18.82	18.84	0
2023-03-17	18.99	18.99	18.82	18.82	0
2023-03-16	19.01	19.01	18.99	18.99	0
2023-03-15	19.01	19.01	19.01	19.01	0
2023-03-14	19.07	19.07	19.07	19.01	128
2023-03-13	18.77	18.77	18.76	18.76	0
2023-03-10	18.78	18.78	18.78	18.77	185
2023-03-09	19.22	19.22	19.05	19.05	0
2023-03-08	19.10	19.22	19.10	19.22	0
2023-03-07	19.55	19.55	19.10	19.10	0
2023-03-06	19.45	19.55	19.45	19.55	0
2023-03-03	19.01	19.45	19.01	19.45	0
2023-03-02	19.02	19.02	19.01	19.01	0
2023-03-01	19.54	19.54	19.02	19.02	0
2023-02-28	19.56	19.56	19.56	19.54	1,638
2023-02-27	19.41	19.41	19.37	19.37	498
2023-02-24	19.65	19.65	19.41	19.41	0
2023-02-23	19.61	19.65	19.61	19.65	0
2023-02-22	19.83	19.83	19.61	19.61	0
2023-02-21	19.89	19.89	19.89	19.83	5
2023-02-20	20.05	20.14	20.05	20.14	0
2023-02-17	20.24	20.24	20.05	20.05	0
2023-02-16	20.28	20.28	20.24	20.24	0
2023-02-15	20.37	20.37	20.28	20.28	0
2023-02-14	20.66	20.66	20.66	20.37	60
2023-02-13	20.52	20.52	20.52	20.51	409
2023-02-10	20.70	20.70	20.36	20.36	0
2023-02-09	20.86	20.86	20.86	20.70	100
2023-02-08	20.67	20.70	20.67	20.70	0
2023-02-07	20.90	20.90	20.67	20.67	0
2023-02-06	21.10	21.10	20.90	20.90	0
2023-02-03	21.70	21.70	21.10	21.10	0
2023-02-02	20.78	21.70	20.78	21.70	0
2023-02-01	20.66	20.78	20.66	20.78	0
2023-01-31	20.75	20.75	20.66	20.66	0
2023-01-30	20.64	20.75	20.64	20.75	0
2023-01-27	20.70	20.70	20.70	20.64	202
2023-01-26	20.22	20.47	20.22	20.47	0
2023-01-25	20.37	20.37	20.22	20.22	0
2023-01-24	20.21	20.37	20.21	20.37	0
2023-01-23	19.92	20.21	19.92	20.21	0
2023-01-20	20.03	20.03	19.92	19.92	0
2023-01-19	20.12	20.12	20.03	20.03	0
2023-01-18	20.28	20.28	20.12	20.12	0
2023-01-17	20.30	20.30	20.28	20.28	0
2023-01-16	20.17	20.30	20.17	20.30	0
2023-01-13	20.03	20.17	20.03	20.17	0
2023-01-12	19.81	20.03	19.81	20.03	0
2023-01-11	19.21	19.81	19.21	19.81	0
2023-01-10	19.45	19.45	19.21	19.21	0
2023-01-09	18.98	19.45	18.98	19.45	0
2023-01-06	18.77	18.98	18.77	18.98	0
2023-01-05	19.28	19.28	18.77	18.77	0
2023-01-04	18.73	19.28	18.73	19.28	0
2023-01-03	18.84	18.84	18.84	18.73	875
2023-01-02	18.84	18.84	18.84	18.84	0
2022-12-30	18.83	18.84	18.83	18.84	0
2022-12-29	18.66	18.83	18.66	18.83	0
2022-12-28	18.64	18.66	18.64	18.66	0
2022-12-27	18.64	18.64	18.64	18.64	0
2022-12-26	18.64	18.64	18.64	18.64	0
2022-12-23	18.59	18.64	18.59	18.64	0
2022-12-22	18.83	18.83	18.59	18.59	0
2022-12-21	18.45	18.83	18.45	18.83	0
2022-12-20	18.73	18.73	18.45	18.45	0
2022-12-19	18.74	18.74	18.73	18.73	0
2022-12-16	18.80	18.80	18.80	18.74	2
2022-12-15	20.00	20.00	19.31	19.31	0
2022-12-14	19.86	20.00	19.86	20.00	0
2022-12-13	19.23	19.86	19.23	19.86	0
2022-12-12	19.29	19.29	19.29	19.23	2
2022-12-09	19.36	19.37	19.36	19.37	0
2022-12-08	19.30	19.36	19.30	19.36	850
2022-12-07	19.41	19.41	19.30	19.30	0
2022-12-06	19.65	19.65	19.41	19.41	0
2022-12-05	19.64	19.65	19.64	19.65	0
2022-12-02	19.86	19.86	19.64	19.64	0
2022-12-01	19.25	19.86	19.25	19.86	0
2022-11-30	19.29	19.29	19.25	19.25	0
2022-11-29	19.50	19.50	19.29	19.29	0
2022-11-28	19.70	19.70	19.50	19.50	0
2022-11-25	19.70	19.70	19.70	19.70	0
2022-11-24	19.48	19.70	19.48	19.70	0
2022-11-23	19.30	19.48	19.30	19.48	0
2022-11-22	19.31	19.31	19.30	19.30	0
2022-11-21	19.35	19.35	19.31	19.31	0
2022-11-18	19.46	19.46	19.46	19.35	2
2022-11-17	19.44	19.44	19.11	19.11	0
2022-11-16	19.48	19.48	19.48	19.44	384
2022-11-15	19.31	19.46	19.31	19.46	0
2022-11-14	19.63	19.63	19.31	19.31	0
2022-11-11	19.35	19.63	19.35	19.63	0
2022-11-10	18.29	19.35	18.29	19.35	0
2022-11-09	18.34	18.34	18.29	18.29	0
2022-11-08	18.13	18.34	18.13	18.34	0
2022-11-07	17.89	18.13	17.89	18.13	0
2022-11-04	17.72	17.89	17.72	17.89	0
2022-11-03	17.99	17.99	17.72	17.72	0
2022-11-02	18.37	18.37	17.99	17.99	0
2022-11-01	18.07	18.37	18.07	18.37	0
2022-10-31	18.04	18.07	18.04	18.07	0
2022-10-28	17.89	18.04	17.89	18.04	0
2022-10-27	17.86	17.89	17.86	17.89	0
2022-10-26	17.46	17.86	17.46	17.86	0
2022-10-25	17.51	17.51	17.51	17.46	881
2022-10-24	17.09	17.09	17.03	16.81	8,000
2022-10-21	17.01	17.01	16.62	16.62	0
2022-10-20	16.99	17.01	16.99	17.01	0
2022-10-19	17.32	17.32	16.99	16.99	0
2022-10-18	17.43	17.43	17.43	17.32	8,000
2022-10-17	16.72	17.24	16.72	17.24	0
2022-10-14	16.72	16.72	16.72	16.72	0
2022-10-13	16.72	16.72	16.72	16.72	0
2022-10-12	16.82	16.82	16.72	16.72	0
2022-10-11	17.07	17.07	16.82	16.82	0
2022-10-10	17.31	17.31	17.07	17.07	0
2022-10-07	17.75	17.75	17.31	17.31	0
2022-10-06	17.70	17.70	17.70	17.75	330
2022-10-05	18.49	18.49	17.87	17.87	0
2022-10-04	18.09	18.49	18.09	18.49	0
2022-10-03	17.89	18.09	17.89	18.09	0
2022-09-30	17.65	17.89	17.65	17.89	0
2022-09-29	17.94	17.94	17.65	17.65	0
2022-09-28	17.81	17.94	17.81	17.94	0
2022-09-27	18.16	18.16	17.81	17.81	0
2022-09-26	18.73	18.73	18.16	18.16	0
2022-09-23	19.17	19.17	18.73	18.73	0
2022-09-22	19.69	19.69	19.17	19.17	0
2022-09-21	19.73	19.73	19.73	19.69	1,015
2022-09-20	19.89	19.89	19.51	19.51	0
2022-09-19	19.89	19.89	19.89	19.89	0
2022-09-16	20.21	20.21	19.89	19.89	0
2022-09-15	20.50	20.50	20.21	20.21	0
2022-09-14	20.88	20.88	20.50	20.50	0
2022-09-13	21.61	21.61	20.88	20.88	0
2022-09-12	21.29	21.61	21.29	21.61	0
2022-09-09	20.98	21.29	20.98	21.29	0
2022-09-08	21.01	21.01	21.01	20.98	750
2022-09-07	20.61	20.73	20.61	20.73	0
2022-09-06	20.56	20.61	20.56	20.61	0
2022-09-05	20.97	20.97	20.56	20.56	0
2022-09-02	20.62	20.97	20.62	20.97	0
2022-09-01	21.15	21.15	20.62	20.62	0
2022-08-31	21.28	21.28	21.15	21.15	0
2022-08-30	21.71	21.71	21.28	21.28	0
2022-08-29	21.71	21.71	21.71	21.71	0
2022-08-26	21.83	21.83	21.71	21.71	0
2022-08-25	21.77	21.77	21.77	21.83	1
2022-08-24	21.72	21.82	21.72	21.82	0
2022-08-23	22.07	22.07	22.03	21.72	4,000
2022-08-22	22.46	22.46	22.03	22.03	0
2022-08-19	22.81	22.81	22.46	22.46	0
2022-08-18	22.85	22.85	22.81	22.81	0
2022-08-17	23.14	23.14	22.85	22.85	0
2022-08-16	23.08	23.14	23.08	23.14	0
2022-08-15	22.88	23.08	22.88	23.08	0
2022-08-12	22.86	22.88	22.86	22.88	0
2022-08-11	22.79	22.86	22.79	22.86	0
2022-08-10	22.40	22.79	22.40	22.79	0
2022-08-09	22.44	22.44	22.44	22.40	12
2022-08-08	22.11	22.51	22.11	22.51	0
2022-08-05	22.49	22.49	22.11	22.11	0
2022-08-04	22.49	22.49	22.49	22.49	0
2022-08-03	22.47	22.49	22.47	22.49	0
2022-08-02	22.50	22.50	22.47	22.47	0
2022-08-01	22.53	22.53	22.50	22.50	0
2022-07-29	22.30	22.53	22.30	22.53	0
2022-07-28	21.56	22.30	21.56	22.30	0
2022-07-27	21.57	21.57	21.56	21.56	0
2022-07-26	21.66	21.66	21.57	21.57	0
2022-07-25	21.63	21.66	21.63	21.66	0
2022-07-22	21.31	21.63	21.31	21.63	0
2022-07-21	21.31	21.31	21.31	21.31	0
2022-07-20	21.02	21.31	21.02	21.31	0
2022-07-19	20.92	21.02	20.92	21.02	0
2022-07-18	20.99	20.99	20.92	20.92	0
2022-07-15	20.74	20.99	20.74	20.99	0
2022-07-14	20.95	20.95	20.74	20.74	0
2022-07-13	21.12	21.12	20.95	20.95	0
2022-07-12	21.14	21.14	21.12	21.12	0
2022-07-11	21.34	21.34	21.14	21.14	0
2022-07-08	21.53	21.53	21.34	21.34	0
2022-07-07	21.40	21.53	21.40	21.53	0
2022-07-06	20.88	21.40	20.88	21.40	0
2022-07-05	21.28	21.28	20.88	20.88	0
2022-07-04	21.18	21.28	21.18	21.28	0
2022-07-01	20.93	21.18	20.93	21.18	0
2022-06-30	20.99	20.99	20.93	20.93	0
2022-06-29	21.52	21.52	20.99	20.99	0
2022-06-28	21.80	21.80	21.80	21.52	1,416
2022-06-27	21.52	21.76	21.52	21.76	0
2022-06-24	21.11	21.52	21.11	21.52	0
2022-06-23	20.81	21.11	20.81	21.11	0
2022-06-22	20.56	20.81	20.56	20.81	0
2022-06-21	20.39	20.56	20.39	20.56	0
2022-06-20	20.46	20.46	20.46	20.39	4,000
2022-06-17	20.29	20.30	20.29	20.30	0
2022-06-16	20.38	20.38	20.29	20.29	0
2022-06-15	20.33	20.36	20.33	20.38	1,624
2022-06-14	20.73	20.73	20.29	20.29	0
2022-06-13	21.53	21.53	20.73	20.73	0
2022-06-10	22.27	22.27	21.53	21.53	0
2022-06-09	22.58	22.58	22.27	22.27	0
2022-06-08	22.53	22.53	22.42	22.58	4,750
2022-06-07	22.53	22.54	22.39	22.43	2,237
2022-06-06	22.34	22.60	22.34	22.60	0
2022-06-03	22.34	22.34	22.34	22.34	0
2022-06-02	22.34	22.34	22.34	22.34	0
2022-06-01	22.56	22.56	22.34	22.34	0
2022-05-31	23.00	23.00	22.56	22.56	0
2022-05-30	22.72	23.00	22.72	23.00	0
2022-05-27	22.47	22.72	22.47	22.72	0
2022-05-26	22.25	22.47	22.25	22.47	0
2022-05-25	21.89	22.25	21.89	22.25	0
2022-05-24	21.88	21.89	21.88	21.89	0
2022-05-23	21.56	21.88	21.56	21.88	0
2022-05-20	21.48	21.56	21.48	21.56	0
2022-05-19	21.51	21.51	21.51	21.48	955
2022-05-18	21.84	21.84	21.63	21.63	0
2022-05-17	21.92	21.92	21.84	21.84	0
2022-05-16	21.86	21.92	21.86	21.92	0
2022-05-13	21.28	21.86	21.28	21.86	0
2022-05-12	21.61	21.61	21.28	21.28	0
2022-05-11	21.38	21.61	21.38	21.61	0
2022-05-10	21.70	21.70	21.70	21.38	700
2022-05-09	22.75	22.75	22.06	22.06	0
2022-05-06	23.10	23.10	22.75	22.75	0
2022-05-05	23.15	23.15	23.10	23.10	0
2022-05-04	23.58	23.58	23.15	23.15	0
2022-05-03	24.43	24.43	23.58	23.58	0
2022-05-02	24.43	24.43	24.43	24.43	0
2022-04-29	24.60	24.60	24.43	24.43	0
2022-04-28	24.83	24.83	24.60	24.60	0
2022-04-27	25.01	25.01	24.83	24.83	0
2022-04-26	24.88	25.01	24.88	25.01	0
2022-04-25	25.34	25.34	24.88	24.88	0
2022-04-22	25.74	25.74	25.34	25.34	0
2022-04-21	25.64	25.74	25.64	25.74	0
2022-04-20	25.51	25.51	25.51	25.64	1,750
2022-04-19	25.05	25.22	25.05	25.22	0
2022-04-18	25.05	25.05	25.05	25.05	0
2022-04-15	25.05	25.05	25.05	25.05	0
2022-04-14	25.06	25.06	25.05	25.05	0
2022-04-13	25.06	25.06	25.06	25.06	3,200
2022-04-12	25.26	25.26	25.19	25.19	0
2022-04-11	25.51	25.51	25.26	25.26	0
2022-04-08	25.49	25.51	25.49	25.51	0
2022-04-07	25.43	25.49	25.43	25.49	0
2022-04-06	25.62	25.62	25.43	25.43	0
2022-04-05	25.34	25.62	25.34	25.62	0
2022-04-04	25.20	25.34	25.20	25.34	0
2022-04-01	25.20	25.20	25.20	25.20	0

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