0HA5.L Share History

0HA5.L Share Price history. The following table shows end-of-day data 0HA5 historical share prices for 0HA5.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.

0HA5.L
Share Price 0HA5.L
Charts 0HA5.L
Trades 0HA5.L
History Compare
0HA5.L 0HA5.L
Share News 0HA5.L
RNS 0HA5.L
Accounts

Date	Open	High	Low	Close	Volume
2023-09-20	58.39	58.39	58.39	58.39	0
2023-09-19	58.39	58.39	58.39	58.39	0
2023-09-18	58.39	58.39	58.39	58.39	0
2023-09-15	58.39	58.39	58.39	58.39	0
2023-09-14	58.39	58.39	58.39	58.39	0
2023-09-13	58.39	58.39	58.39	58.39	0
2023-09-12	58.39	58.39	58.39	58.39	0
2023-09-11	58.39	58.39	58.39	58.39	0
2023-09-08	58.39	58.39	58.39	58.39	0
2023-09-07	58.39	58.39	58.39	58.39	0
2023-09-06	58.39	58.39	58.39	58.39	0
2023-09-05	58.39	58.39	58.39	58.39	0
2023-09-04	58.39	58.39	58.39	58.39	0
2023-09-01	58.39	58.39	58.39	58.39	0
2023-08-31	58.39	58.39	58.39	58.39	0
2023-08-30	58.39	58.39	58.39	58.39	0
2023-08-29	58.39	58.39	58.39	58.39	0
2023-08-28	58.39	58.39	58.39	58.39	0
2023-08-25	58.39	58.39	58.39	58.39	0
2023-08-24	58.39	58.39	58.39	58.39	0
2023-08-23	58.39	58.39	58.39	58.39	0
2023-08-22	58.39	58.39	58.39	58.39	0
2023-08-21	58.39	58.39	58.39	58.39	0
2023-08-18	58.39	58.39	58.39	58.39	0
2023-08-17	58.39	58.39	58.39	58.39	0
2023-08-16	58.39	58.39	58.39	58.39	0
2023-08-15	58.39	58.39	58.39	58.39	0
2023-08-14	58.39	58.39	58.39	58.39	0
2023-08-11	58.39	58.39	58.39	58.39	0
2023-08-10	58.39	58.39	58.39	58.39	0
2023-08-09	58.39	58.39	58.39	58.39	0
2023-08-08	58.39	58.39	58.39	58.39	0
2023-08-07	58.39	58.39	58.39	58.39	0
2023-08-04	58.39	58.39	58.39	58.39	0
2023-08-03	58.39	58.39	58.39	58.39	0
2023-08-02	58.39	58.39	58.39	58.39	0
2023-08-01	58.39	58.39	58.39	58.39	0
2023-07-31	58.39	58.39	58.39	58.39	0
2023-07-28	58.39	58.39	58.39	58.39	0
2023-07-27	58.39	58.39	58.39	58.39	171
2023-07-26	55.73	55.73	55.73	55.73	849
2023-07-25	55.73	55.73	55.73	55.73	0
2023-07-24	55.73	55.73	55.73	55.73	0
2023-07-21	55.73	55.73	55.73	55.73	50
2023-07-20	55.73	55.73	55.73	55.73	54
2023-07-19	55.88	55.88	55.88	55.88	251
2023-07-18	55.88	55.88	55.88	55.88	0
2023-07-17	56.21	56.21	56.21	56.21	39
2023-07-14	54.69	54.69	54.69	54.69	20
2023-07-13	54.69	54.69	54.69	54.69	0
2023-07-12	54.69	54.69	54.69	54.69	0
2023-07-11	54.69	54.69	54.69	54.69	60
2023-07-10	54.69	54.69	54.69	54.69	4
2023-07-07	54.69	54.69	54.69	54.69	0
2023-07-06	54.69	54.69	54.69	54.69	0
2023-07-05	54.69	54.69	54.69	54.69	0
2023-07-04	54.69	54.69	54.69	54.69	0
2023-07-03	54.69	54.69	54.69	54.69	0
2023-06-30	54.69	54.69	54.69	54.69	0
2023-06-29	54.69	54.69	54.69	54.69	0
2023-06-28	54.69	54.69	54.69	54.69	0
2023-06-27	54.69	54.69	54.69	54.69	15
2023-06-26	54.69	54.69	54.69	54.69	0
2023-06-23	54.69	54.69	54.69	54.69	65,354
2023-06-22	54.69	54.69	54.69	54.69	418
2023-06-21	54.69	54.69	54.69	54.69	0
2023-06-20	54.69	54.69	54.69	54.69	200
2023-06-19	54.69	54.69	54.69	54.69	0
2023-06-16	54.69	54.69	54.69	54.69	40
2023-06-15	54.69	54.69	54.69	54.69	0
2023-06-14	54.69	54.69	54.69	54.69	0
2023-06-13	54.69	54.69	54.69	54.69	20,871
2023-06-12	54.69	54.69	54.69	54.69	0
2023-06-09	54.69	54.69	54.69	54.69	0
2023-06-08	54.69	54.69	54.69	54.69	0
2023-06-07	54.69	54.69	54.69	54.69	0
2023-06-06	54.69	54.69	54.69	54.69	40
2023-06-05	54.69	54.69	54.69	54.69	0
2023-06-02	54.69	54.69	54.69	54.69	22
2023-06-01	54.97	54.97	54.97	54.97	0
2023-05-31	54.97	54.97	54.97	54.97	154
2023-05-30	55.87	55.87	55.87	55.87	0
2023-05-29	55.87	55.87	55.87	55.87	0
2023-05-26	55.87	55.87	55.87	55.87	114
2023-05-25	55.87	55.87	55.87	55.87	48
2023-05-24	55.87	55.87	55.87	55.87	25
2023-05-23	55.87	55.87	55.87	55.87	201
2023-05-22	55.87	55.87	55.87	55.87	11
2023-05-19	55.87	55.87	55.87	55.87	6
2023-05-18	55.87	55.87	55.87	55.87	17
2023-05-17	55.63	55.63	55.63	55.63	3
2023-05-16	55.57	55.57	55.57	55.57	25
2023-05-15	55.91	55.91	55.91	55.91	18
2023-05-12	55.98	55.98	55.98	55.98	0
2023-05-11	55.98	55.98	55.98	55.98	1
2023-05-10	55.98	55.98	55.98	55.98	11
2023-05-09	56.44	56.44	56.44	56.44	0
2023-05-08	56.44	56.44	56.44	56.44	0
2023-05-05	56.44	56.44	56.44	56.44	5
2023-05-04	56.44	56.44	56.44	56.44	50
2023-05-03	56.44	56.44	56.44	56.44	34
2023-05-02	56.44	56.44	56.44	56.44	200
2023-05-01	56.44	56.44	56.44	56.44	0
2023-04-28	56.44	56.44	56.44	56.44	40
2023-04-27	56.44	56.44	56.44	56.44	0
2023-04-26	56.65	56.65	56.65	56.65	0
2023-04-25	56.65	56.65	56.65	56.65	0
2023-04-24	56.65	56.65	56.65	56.65	1
2023-04-21	56.65	56.65	56.65	56.65	62
2023-04-20	56.30	56.30	56.30	56.30	0
2023-04-19	56.30	56.30	56.30	56.30	11
2023-04-18	56.30	56.30	56.30	56.30	86
2023-04-17	56.59	56.59	56.59	56.59	100
2023-04-14	56.59	56.59	56.59	56.59	0
2023-04-13	56.59	56.59	56.59	56.59	0
2023-04-12	56.59	56.59	56.59	56.59	0
2023-04-11	56.59	56.59	56.59	56.59	0
2023-04-10	55.58	55.58	55.58	55.58	0
2023-04-07	55.58	55.58	55.58	55.58	0
2023-04-06	55.58	55.58	55.58	55.58	0
2023-04-05	55.58	55.58	55.58	55.58	41,511
2023-04-04	55.58	55.58	55.58	55.58	54
2023-04-03	55.58	55.58	55.58	55.58	20
2023-03-31	55.58	55.58	55.58	55.58	22
2023-03-30	55.58	55.58	55.58	55.58	1
2023-03-29	55.58	55.58	55.58	55.58	157
2023-03-28	55.58	55.58	55.58	55.58	34
2023-03-27	55.49	55.49	55.49	55.49	100
2023-03-24	55.49	55.49	55.49	55.49	0
2023-03-23	55.65	55.65	55.65	55.65	244
2023-03-22	56.30	56.30	56.30	56.30	2
2023-03-21	56.30	56.30	56.30	56.30	0
2023-03-20	56.30	56.30	56.30	56.30	50
2023-03-17	56.30	56.30	56.30	56.30	0
2023-03-16	56.30	56.30	56.30	56.30	350
2023-03-15	56.30	56.30	56.30	56.30	97
2023-03-14	55.83	55.83	55.83	55.83	0
2023-03-13	55.83	55.83	55.83	55.83	82
2023-03-10	56.07	56.07	56.07	56.07	100
2023-03-09	55.80	55.80	55.80	55.80	201
2023-03-08	55.94	55.94	55.94	55.94	4
2023-03-07	56.42	56.42	56.42	56.42	51
2023-03-06	56.32	56.32	56.32	56.32	43
2023-03-03	56.60	56.60	56.60	56.60	568
2023-03-02	56.60	56.60	56.60	56.60	87
2023-03-01	56.20	56.20	56.20	56.20	32
2023-02-28	56.01	56.01	56.01	56.01	7
2023-02-27	56.20	56.20	56.20	56.20	71
2023-02-24	56.13	56.13	56.13	56.13	125
2023-02-23	56.13	56.13	56.13	56.13	6
2023-02-22	55.85	55.85	55.85	55.85	1,245
2023-02-21	55.85	55.85	55.85	55.85	12
2023-02-20	55.85	55.85	55.85	55.85	0
2023-02-17	55.85	55.85	55.85	55.85	46
2023-02-16	55.68	55.68	55.68	55.68	0
2023-02-15	55.68	55.68	55.68	55.68	100
2023-02-14	55.68	55.68	55.68	55.68	80
2023-02-13	55.68	55.68	55.68	55.68	165
2023-02-10	55.70	55.70	55.70	55.70	110
2023-02-09	55.66	55.66	55.66	55.66	0
2023-02-08	55.66	55.66	55.66	55.66	121
2023-02-07	55.76	55.76	55.76	55.76	1,572
2023-02-06	56.23	56.23	56.23	56.23	2
2023-02-03	56.23	56.23	56.23	56.23	1
2023-02-02	55.83	55.83	55.83	55.83	0
2023-02-01	55.83	55.83	55.83	55.83	6
2023-01-31	55.98	55.98	55.98	55.98	78
2023-01-30	55.83	55.83	55.83	55.83	79
2023-01-27	55.81	55.81	55.81	55.81	41,467
2023-01-26	56.54	56.54	56.54	56.54	7
2023-01-25	56.42	56.42	56.42	56.42	0
2023-01-24	56.42	56.42	56.42	56.42	5
2023-01-23	56.42	56.42	56.42	56.42	3
2023-01-20	55.45	55.45	55.45	55.45	0
2023-01-19	55.45	55.45	55.45	55.45	0
2023-01-18	55.45	55.45	55.45	55.45	6
2023-01-17	56.01	56.01	56.01	56.01	50
2023-01-16	56.01	56.01	56.01	56.01	0
2023-01-13	56.01	56.01	56.01	56.01	4
2023-01-12	55.71	55.71	55.71	55.71	22
2023-01-11	55.71	55.71	55.71	55.71	0
2023-01-10	55.71	55.71	55.71	55.71	5
2023-01-09	56.62	56.62	56.62	56.62	108
2023-01-06	56.62	56.62	56.62	56.62	2
2023-01-05	56.62	56.62	56.62	56.62	112
2023-01-04	55.59	55.59	55.59	55.59	62
2023-01-03	56.61	56.61	56.61	56.61	3,144
2023-01-02	56.61	56.61	56.61	56.61	0
2022-12-30	56.61	56.61	56.61	56.61	0
2022-12-29	56.61	56.61	56.61	56.61	0
2022-12-28	56.61	56.61	56.61	56.61	0
2022-12-27	56.61	56.61	56.61	56.61	0
2022-12-26	56.61	56.61	56.61	56.61	0
2022-12-23	56.61	56.61	56.61	56.61	0
2022-12-22	56.61	56.61	56.61	56.61	16
2022-12-21	55.63	55.63	55.63	55.63	0
2022-12-20	55.63	55.63	55.63	55.63	301
2022-12-19	55.23	55.23	55.23	55.23	51,218
2022-12-16	55.23	55.23	55.23	55.23	542
2022-12-15	55.23	55.23	55.23	55.23	1
2022-12-14	54.53	54.53	54.53	54.53	16
2022-12-13	54.05	54.05	54.05	54.05	150
2022-12-12	54.05	54.05	54.05	54.05	50
2022-12-09	54.19	54.19	54.19	54.19	2
2022-12-08	54.19	54.19	54.19	54.19	2,364
2022-12-07	54.19	54.19	54.19	54.19	1,003
2022-12-06	54.33	54.33	54.33	54.33	744
2022-12-05	54.01	54.01	54.01	54.01	35
2022-12-02	50.20	50.20	50.20	50.20	50
2022-12-01	50.20	50.20	50.20	50.20	382
2022-11-30	50.20	50.20	50.20	50.20	126
2022-11-29	50.16	50.16	50.16	50.16	62
2022-11-28	51.29	51.29	51.29	51.29	0
2022-11-25	51.29	51.29	51.29	51.29	118
2022-11-24	50.75	50.75	50.75	50.75	0
2022-11-23	50.75	50.75	50.75	50.75	150
2022-11-22	51.21	51.21	51.21	51.21	100
2022-11-21	51.21	51.21	51.21	51.21	12
2022-11-18	51.58	51.58	51.58	51.58	325
2022-11-17	50.18	50.18	50.18	50.18	20
2022-11-16	50.18	50.18	50.18	50.18	33
2022-11-15	49.35	49.35	49.35	49.35	30
2022-11-14	49.38	49.38	49.38	49.38	47
2022-11-11	50.10	50.10	50.10	50.10	0
2022-11-10	50.10	50.10	50.10	50.10	42
2022-11-09	48.69	48.69	48.69	48.69	0
2022-11-08	48.69	48.69	48.69	48.69	0
2022-11-07	48.69	48.69	48.69	48.69	50
2022-11-04	48.69	48.69	48.69	48.69	0
2022-11-03	48.69	48.69	48.69	48.69	82
2022-11-02	48.69	48.69	48.69	48.69	23
2022-11-01	48.45	48.45	48.45	48.45	25
2022-10-31	48.89	48.89	48.89	48.89	26
2022-10-28	46.97	46.97	46.97	46.97	110
2022-10-27	46.97	46.97	46.97	46.97	63
2022-10-26	47.00	47.00	47.00	47.00	14
2022-10-25	46.50	46.50	46.50	46.50	444
2022-10-24	45.28	45.28	45.28	45.28	8
2022-10-21	42.44	42.44	42.44	42.44	0
2022-10-20	42.44	42.44	42.44	42.44	600
2022-10-19	42.44	42.44	42.44	42.44	0
2022-10-18	42.44	42.44	42.44	42.44	1,295
2022-10-17	41.41	41.41	41.41	41.41	0
2022-10-14	41.41	41.41	41.41	41.41	0
2022-10-13	41.41	41.41	41.41	41.41	0
2022-10-12	41.41	41.41	41.41	41.41	0
2022-10-11	39.36	39.36	39.36	39.36	0
2022-10-10	39.36	39.36	39.36	39.36	0
2022-10-07	39.36	39.36	39.36	39.36	40
2022-10-06	39.36	39.36	39.36	39.36	0
2022-10-05	39.36	39.36	39.36	39.36	0
2022-10-04	39.36	39.36	39.36	39.36	110
2022-10-03	39.36	39.36	39.36	39.36	0
2022-09-30	39.36	39.36	39.36	39.36	0
2022-09-29	39.36	39.36	39.36	39.36	0
2022-09-28	39.36	39.36	39.36	39.36	12
2022-09-27	40.83	40.83	40.83	40.83	0
2022-09-26	39.99	39.99	39.99	39.99	340
2022-09-23	42.78	42.78	42.78	42.78	26
2022-09-22	43.53	43.53	43.53	43.53	0
2022-09-21	43.53	43.53	43.53	43.53	0
2022-09-20	43.53	43.53	43.53	43.53	30
2022-09-19	44.92	44.92	44.92	44.92	0
2022-09-16	44.92	44.92	44.92	44.92	0
2022-09-15	44.92	44.92	44.92	44.92	0
2022-09-14	44.92	44.92	44.92	44.92	0
2022-09-13	44.92	44.92	44.92	44.92	0
2022-09-12	44.92	44.92	44.92	44.92	117
2022-09-09	42.65	42.65	42.65	42.65	0
2022-09-08	42.65	42.65	42.65	42.65	16
2022-09-07	42.65	42.65	42.65	42.65	0
2022-09-06	42.65	42.65	42.65	42.65	0
2022-09-05	42.65	42.65	42.65	42.65	0
2022-09-02	42.65	42.65	42.65	42.65	0
2022-09-01	42.65	42.65	42.65	42.65	205
2022-08-31	44.86	44.86	44.86	44.86	0
2022-08-30	44.86	44.86	44.86	44.86	0
2022-08-29	44.86	44.86	44.86	44.86	0
2022-08-26	44.86	44.86	44.86	44.86	1
2022-08-25	44.86	44.86	44.86	44.86	277
2022-08-24	43.83	43.83	43.83	43.83	0
2022-08-23	42.68	42.68	42.68	42.68	3,924
2022-08-22	43.74	43.74	43.74	43.74	51
2022-08-19	44.15	44.15	44.15	44.15	0
2022-08-18	44.15	44.15	44.15	44.15	2
2022-08-17	44.15	44.15	44.15	44.15	15
2022-08-16	41.18	41.18	41.18	41.18	220
2022-08-15	41.18	41.18	41.18	41.18	0
2022-08-12	41.18	41.18	41.18	41.18	0
2022-08-11	41.18	41.18	41.18	41.18	4
2022-08-10	41.18	41.18	41.18	41.18	0
2022-08-09	41.18	41.18	41.18	41.18	0
2022-08-08	41.18	41.18	41.18	41.18	83
2022-08-05	40.96	40.96	40.96	40.96	2
2022-08-04	39.50	39.50	39.50	39.50	0
2022-08-03	39.50	39.50	39.50	39.50	0
2022-08-02	39.50	39.50	39.50	39.50	48
2022-08-01	39.50	39.50	39.50	39.50	613
2022-07-29	44.34	44.34	44.34	44.34	411
2022-07-28	42.92	42.92	42.92	42.92	0
2022-07-27	42.92	42.92	42.92	42.92	0
2022-07-26	42.92	42.92	42.92	42.92	0
2022-07-25	42.92	42.92	42.92	42.92	20
2022-07-22	40.43	40.43	40.43	40.43	251
2022-07-21	40.43	40.43	40.43	40.43	0
2022-07-20	40.43	40.43	40.43	40.43	0
2022-07-19	40.43	40.43	40.43	40.43	0
2022-07-18	40.43	40.43	40.43	40.43	112
2022-07-15	40.10	40.10	40.10	40.10	5
2022-07-14	39.16	39.16	39.16	39.16	16
2022-07-13	39.47	39.47	39.47	39.47	110
2022-07-12	40.47	40.47	40.47	40.47	22
2022-07-11	40.96	40.96	40.96	40.96	58
2022-07-08	39.92	39.92	39.92	39.92	0
2022-07-07	39.92	39.92	39.92	39.92	0
2022-07-06	40.11	40.11	40.11	40.11	85
2022-07-05	40.11	40.11	40.11	40.11	8
2022-07-04	40.98	40.98	40.98	40.98	0
2022-07-01	41.20	41.20	41.20	41.20	23
2022-06-30	40.40	40.40	40.40	40.40	5
2022-06-29	40.40	40.40	40.40	40.40	0
2022-06-28	40.40	40.40	40.40	40.40	2
2022-06-27	40.17	40.17	40.17	40.17	74
2022-06-24	38.41	38.41	38.41	38.41	20
2022-06-23	38.41	38.41	38.41	38.41	0
2022-06-22	38.41	38.41	38.41	38.41	40
2022-06-21	38.41	38.41	38.41	38.41	5
2022-06-20	38.02	38.02	38.02	38.02	0
2022-06-17	36.74	36.74	36.74	36.74	0
2022-06-16	36.74	36.74	36.74	36.74	160
2022-06-15	39.07	39.07	39.07	39.07	2
2022-06-14	39.07	39.07	39.07	39.07	1
2022-06-13	39.24	39.24	39.24	39.24	15
2022-06-10	40.63	40.63	40.63	40.63	250
2022-06-09	41.99	41.99	41.99	41.99	1,023
2022-06-08	42.21	42.21	42.21	42.21	2
2022-06-07	41.82	41.82	41.82	41.82	2
2022-06-06	41.82	41.82	41.82	41.82	110
2022-06-03	40.63	40.63	40.63	40.63	0
2022-06-02	40.63	40.63	40.63	40.63	0
2022-06-01	40.63	40.63	40.63	40.63	0
2022-05-31	41.41	41.41	41.41	41.41	0
2022-05-30	41.41	41.41	41.41	41.41	0
2022-05-27	39.51	39.51	39.51	39.51	0
2022-05-26	39.51	39.51	39.51	39.51	68
2022-05-25	39.51	39.51	39.51	39.51	0
2022-05-24	39.51	39.51	39.51	39.51	0
2022-05-23	39.51	39.51	39.51	39.51	0
2022-05-20	39.51	39.51	39.51	39.51	20
2022-05-19	39.51	39.51	39.51	39.51	0
2022-05-18	39.51	39.51	39.51	39.51	32
2022-05-17	39.51	39.51	39.51	39.51	0
2022-05-16	39.51	39.51	39.51	39.51	3
2022-05-13	38.88	38.88	38.88	38.88	0
2022-05-12	38.88	38.88	38.88	38.88	0
2022-05-11	38.88	38.88	38.88	38.88	165
2022-05-10	39.92	39.92	39.92	39.92	0
2022-05-09	40.02	40.02	40.02	40.02	120
2022-05-06	40.02	40.02	40.02	40.02	0
2022-05-05	40.02	40.02	40.02	40.02	0
2022-05-04	40.02	40.02	40.02	40.02	0
2022-05-03	42.33	42.33	42.33	42.33	0
2022-05-02	42.33	42.33	42.33	42.33	0
2022-04-29	42.33	42.33	42.33	42.33	0
2022-04-28	42.33	42.33	42.33	42.33	88
2022-04-27	42.33	42.33	42.33	42.33	0
2022-04-26	42.33	42.33	42.33	42.33	140
2022-04-25	42.33	42.33	42.33	42.33	0
2022-04-22	42.33	42.33	42.33	42.33	0
2022-04-21	42.33	42.33	42.33	42.33	0
2022-04-20	42.33	42.33	42.33	42.33	0
2022-04-19	42.33	42.33	42.33	42.33	0
2022-04-18	42.33	42.33	42.33	42.33	0
2022-04-15	42.33	42.33	42.33	42.33	0
2022-04-14	42.33	42.33	42.33	42.33	0
2022-04-13	42.33	42.33	42.33	42.33	153
2022-04-12	42.18	42.18	42.18	42.18	0
2022-04-11	42.51	42.51	42.51	42.51	0
2022-04-08	43.17	43.17	43.17	43.17	6
2022-04-07	42.71	42.71	42.71	42.71	85
2022-04-06	40.33	40.33	40.33	40.33	76
2022-04-05	39.48	39.48	39.48	39.48	0
2022-04-04	39.48	39.48	39.48	39.48	49
2022-04-01	39.35	39.35	39.35	39.35	0
2022-03-31	39.39	39.39	39.39	39.39	0
2022-03-30	39.39	39.39	39.39	39.39	0
2022-03-29	39.39	39.39	39.39	39.39	90
2022-03-28	39.39	39.39	39.39	39.39	336
2022-03-25	40.00	40.00	40.00	40.00	165
2022-03-24	39.86	39.86	39.86	39.86	303
2022-03-23	37.74	37.74	37.74	37.74	0
2022-03-22	37.74	37.74	37.74	37.74	0
2022-03-21	37.74	37.74	37.74	37.74	0
2022-03-18	37.74	37.74	37.74	37.74	0
2022-03-17	37.74	37.74	37.74	37.74	3
2022-03-16	37.74	37.74	37.74	37.74	0
2022-03-15	38.74	38.74	38.74	38.74	0
2022-03-14	38.74	38.74	38.74	38.74	0
2022-03-11	40.63	40.63	40.63	40.63	0
2022-03-10	40.63	40.63	40.63	40.63	0
2022-03-09	40.63	40.63	40.63	40.63	253
2022-03-08	40.63	40.63	40.63	40.63	0
2022-03-07	39.42	39.42	39.42	39.42	1,300
2022-03-04	39.42	39.42	39.42	39.42	26
2022-03-03	37.51	37.51	37.51	37.51	8
2022-03-02	37.51	37.51	37.51	37.51	210
2022-03-01	37.51	37.51	37.51	37.51	240
2022-02-28	37.51	37.51	37.51	37.51	103
2022-02-25	37.51	37.51	37.51	37.51	0
2022-02-24	37.51	37.51	37.51	37.51	300
2022-02-23	37.51	37.51	37.51	37.51	0
2022-02-22	36.70	36.70	36.70	36.70	26
2022-02-21	37.59	37.59	37.59	37.59	0
2022-02-18	37.59	37.59	37.59	37.59	0
2022-02-17	37.59	37.59	37.59	37.59	0
2022-02-16	37.59	37.59	37.59	37.59	1,900
2022-02-15	37.59	37.59	37.59	37.59	123
2022-02-14	38.42	38.42	38.42	38.42	237
2022-02-11	38.42	38.42	38.42	38.42	100
2022-02-10	38.42	38.42	38.42	38.42	2,200
2022-02-09	38.42	38.42	38.42	38.42	200
2022-02-08	38.59	38.59	38.59	38.59	4
2022-02-07	38.59	38.59	38.59	38.59	0
2022-02-04	38.59	38.59	38.59	38.59	76
2022-02-03	38.59	38.59	38.59	38.59	438
2022-02-02	38.59	38.59	38.59	38.59	126
2022-02-01	38.59	38.59	38.59	38.59	0
2022-01-31	37.94	37.94	37.94	37.94	34
2022-01-28	37.92	37.92	37.92	37.92	70,000
2022-01-27	37.32	37.32	37.32	37.32	35,000
2022-01-26	43.34	43.34	43.34	43.34	40
2022-01-25	43.34	43.34	43.34	43.34	11,449
2022-01-24	43.34	43.34	43.34	43.34	120
2022-01-21	43.34	43.34	43.34	43.34	0
2022-01-20	43.34	43.34	43.34	43.34	14
2022-01-19	43.34	43.34	43.34	43.34	8
2022-01-18	43.34	43.34	43.34	43.34	23
2022-01-17	45.11	45.11	45.11	45.11	0
2022-01-14	45.11	45.11	45.11	45.11	0
2022-01-13	45.11	45.11	45.11	45.11	5
2022-01-12	45.11	45.11	45.11	45.11	48
2022-01-11	45.11	45.11	45.11	45.11	50
2022-01-10	44.72	44.72	44.72	44.72	252
2022-01-07	45.82	45.82	45.82	45.82	0
2022-01-06	45.82	45.82	45.82	45.82	0
2022-01-05	45.82	45.82	45.82	45.82	171
2022-01-04	45.85	45.85	45.85	45.85	10
2022-01-03	45.85	45.85	45.85	45.85	0
2021-12-31	45.85	45.85	45.85	45.85	0
2021-12-30	45.85	45.85	45.85	45.85	5
2021-12-29	45.85	45.85	45.85	45.85	0
2021-12-28	45.85	45.85	45.85	45.85	0
2021-12-27	45.85	45.85	45.85	45.85	0
2021-12-24	45.85	45.85	45.85	45.85	0
2021-12-23	45.85	45.85	45.85	45.85	0
2021-12-22	45.85	45.85	45.85	45.85	0
2021-12-21	45.85	45.85	45.85	45.85	0
2021-12-20	45.85	45.85	45.85	45.85	2
2021-12-17	45.83	45.83	45.83	45.83	0
2021-12-16	43.35	43.35	43.35	43.35	15
2021-12-15	42.73	42.73	42.73	42.73	0
2021-12-14	42.73	42.73	42.73	42.73	500
2021-12-13	42.73	42.73	42.73	42.73	0
2021-12-10	42.73	42.73	42.73	42.73	0
2021-12-09	42.63	42.63	42.63	42.63	592
2021-12-08	42.47	42.47	42.47	42.47	0
2021-12-07	42.47	42.47	42.47	42.47	30
2021-12-06	42.47	42.47	42.47	42.47	0
2021-12-03	42.47	42.47	42.47	42.47	0
2021-12-02	42.47	42.47	42.47	42.47	0
2021-12-01	43.59	43.59	43.59	43.59	0
2021-11-30	43.59	43.59	43.59	43.59	0
2021-11-29	43.59	43.59	43.59	43.59	7
2021-11-26	43.59	43.59	43.59	43.59	0
2021-11-25	43.59	43.59	43.59	43.59	0
2021-11-24	43.59	43.59	43.59	43.59	0
2021-11-23	43.59	43.59	43.59	43.59	9
2021-11-22	43.33	43.33	43.33	43.33	3
2021-11-19	43.96	43.96	43.96	43.96	23,000
2021-11-18	43.96	43.96	43.96	43.96	0
2021-11-17	43.96	43.96	43.96	43.96	86,273
2021-11-16	43.59	43.59	43.59	43.59	8,252
2021-11-15	43.59	43.59	43.59	43.59	0
2021-11-12	43.59	43.59	43.59	43.59	14,000
2021-11-11	45.50	45.50	45.50	45.50	0
2021-11-10	45.50	45.50	45.50	45.50	2
2021-11-09	45.50	45.50	45.50	45.50	0
2021-11-08	45.50	45.50	45.50	45.50	539
2021-11-05	44.14	44.14	44.14	44.14	10,000
2021-11-04	44.14	44.14	44.14	44.14	5,000
2021-11-03	44.14	44.14	44.14	44.14	0
2021-11-02	44.14	44.14	44.14	44.14	22,500
2021-11-01	44.14	44.14	44.14	44.14	116
2021-10-29	44.15	44.15	44.15	44.15	5
2021-10-28	43.87	43.87	43.87	43.87	5
2021-10-27	43.87	43.87	43.87	43.87	0
2021-10-26	43.87	43.87	43.87	43.87	0
2021-10-25	43.70	43.70	43.70	43.70	0
2021-10-22	43.70	43.70	43.70	43.70	0
2021-10-21	43.70	43.70	43.70	43.70	0
2021-10-20	43.70	43.70	43.70	43.70	0
2021-10-19	43.70	43.70	43.70	43.70	0
2021-10-18	43.70	43.70	43.70	43.70	0
2021-10-15	43.70	43.70	43.70	43.70	0
2021-10-14	43.70	43.70	43.70	43.70	0
2021-10-13	43.70	43.70	43.70	43.70	135
2021-10-12	43.37	43.37	43.37	43.37	0
2021-10-11	43.37	43.37	43.37	43.37	0
2021-10-08	43.37	43.37	43.37	43.37	0
2021-10-07	43.37	43.37	43.37	43.37	0
2021-10-06	43.37	43.37	43.37	43.37	0
2021-10-05	43.37	43.37	43.37	43.37	140
2021-10-04	43.37	43.37	43.37	43.37	0
2021-10-01	43.37	43.37	43.37	43.37	0
2021-09-30	43.37	43.37	43.37	43.37	400
2021-09-29	43.39	43.39	43.39	43.39	85
2021-09-28	42.30	42.30	42.30	42.30	9
2021-09-27	42.30	42.30	42.30	42.30	300
2021-09-24	42.17	42.17	42.17	42.17	0
2021-09-23	42.17	42.17	42.17	42.17	0
2021-09-22	42.17	42.17	42.17	42.17	52
2021-09-21	41.75	41.75	41.75	41.75	0
2021-09-20	42.83	42.83	42.83	42.83	0
2021-09-17	42.83	42.83	42.83	42.83	0
2021-09-16	42.83	42.83	42.83	42.83	0
2021-09-15	42.83	42.83	42.83	42.83	0
2021-09-14	42.83	42.83	42.83	42.83	0
2021-09-13	42.83	42.83	42.83	42.83	0
2021-09-10	42.83	42.83	42.83	42.83	14
2021-09-09	41.74	41.74	41.74	41.74	0
2021-09-08	41.74	41.74	41.74	41.74	30
2021-09-07	41.74	41.74	41.74	41.74	0
2021-09-06	41.74	41.74	41.74	41.74	0
2021-09-03	41.74	41.74	41.74	41.74	0
2021-09-02	41.74	41.74	41.74	41.74	1,400
2021-09-01	41.74	41.74	41.74	41.74	100
2021-08-31	41.74	41.74	41.74	41.74	0
2021-08-30	41.74	41.74	41.74	41.74	0
2021-08-27	41.74	41.74	41.74	41.74	40
2021-08-26	41.74	41.74	41.74	41.74	62
2021-08-25	40.92	40.92	40.92	40.92	31
2021-08-24	42.53	42.53	42.53	42.53	0
2021-08-23	42.53	42.53	42.53	42.53	3
2021-08-20	42.53	42.53	42.53	42.53	0
2021-08-19	42.53	42.53	42.53	42.53	0
2021-08-18	42.53	42.53	42.53	42.53	0
2021-08-17	42.53	42.53	42.53	42.53	5
2021-08-16	42.53	42.53	42.53	42.53	822
2021-08-13	46.42	46.42	46.42	46.42	20
2021-08-12	46.42	46.42	46.42	46.42	20
2021-08-11	46.58	46.58	46.58	46.58	30
2021-08-10	46.58	46.58	46.58	46.58	0
2021-08-09	46.71	46.71	46.71	46.71	0
2021-08-06	46.71	46.71	46.71	46.71	0
2021-08-05	46.71	46.71	46.71	46.71	0
2021-08-04	46.71	46.71	46.71	46.71	110
2021-08-03	47.22	47.22	47.22	47.22	0
2021-08-02	46.88	46.88	46.88	46.88	0
2021-07-30	46.88	46.88	46.88	46.88	0
2021-07-29	46.81	46.81	46.81	46.81	0
2021-07-28	46.81	46.81	46.81	46.81	0
2021-07-27	47.40	47.40	47.40	47.40	0
2021-07-26	48.05	48.05	48.05	48.05	0
2021-07-23	48.05	48.05	48.05	48.05	0
2021-07-22	48.05	48.05	48.05	48.05	0
2021-07-21	48.05	48.05	48.05	48.05	0
2021-07-20	48.05	48.05	48.05	48.05	0
2021-07-19	47.42	47.42	47.42	47.42	0
2021-07-16	47.42	47.42	47.42	47.42	0
2021-07-15	47.42	47.42	47.42	47.42	25
2021-07-14	47.42	47.42	47.42	47.42	0
2021-07-13	47.42	47.42	47.42	47.42	7
2021-07-12	47.42	47.42	47.42	47.42	0
2021-07-09	47.80	47.80	47.80	47.80	0
2021-07-08	48.33	48.33	48.33	48.33	21
2021-07-07	48.33	48.33	48.33	48.33	20,024
2021-07-06	48.35	48.35	48.35	48.35	0
2021-07-05	48.35	48.35	48.35	48.35	0
2021-07-02	48.35	48.35	48.35	48.35	0
2021-07-01	48.35	48.35	48.35	48.35	59
2021-06-30	48.21	48.21	48.21	48.21	0
2021-06-29	48.21	48.21	48.21	48.21	98
2021-06-28	48.14	48.14	48.14	48.14	1,000
2021-06-25	48.52	48.52	48.52	48.52	0
2021-06-24	48.52	48.52	48.52	48.52	1
2021-06-23	48.52	48.52	48.52	48.52	100
2021-06-22	48.52	48.52	48.52	48.52	26
2021-06-21	48.52	48.52	48.52	48.52	166
2021-06-18	48.88	48.88	48.88	48.88	145
2021-06-17	49.02	49.02	49.02	49.02	30
2021-06-16	49.02	49.02	49.02	49.02	4
2021-06-15	49.02	49.02	49.02	49.02	0
2021-06-14	49.02	49.02	49.02	49.02	400
2021-06-11	49.02	49.02	49.02	49.02	0
2021-06-10	49.02	49.02	49.02	49.02	0
2021-06-09	49.02	49.02	49.02	49.02	10
2021-06-08	49.02	49.02	49.02	49.02	20
2021-06-07	48.52	48.52	48.52	48.52	50
2021-06-04	48.49	48.49	48.49	48.49	100
2021-06-03	48.49	48.49	48.49	48.49	0
2021-06-02	48.49	48.49	48.49	48.49	0
2021-06-01	47.87	47.87	47.87	47.87	30
2021-05-28	47.87	47.87	47.87	47.87	1
2021-05-27	47.87	47.87	47.87	47.87	30
2021-05-26	47.87	47.87	47.87	47.87	0
2021-05-25	47.87	47.87	47.87	47.87	0
2021-05-24	47.87	47.87	47.87	47.87	14
2021-05-21	47.15	47.15	47.15	47.15	0
2021-05-20	47.15	47.15	47.15	47.15	0
2021-05-19	47.38	47.38	47.38	47.38	111
2021-05-18	47.09	47.09	47.09	47.09	129
2021-05-17	47.09	47.09	47.09	47.09	4
2021-05-14	47.16	47.16	47.16	47.16	3
2021-05-13	47.01	47.01	47.01	47.01	0
2021-05-12	47.01	47.01	47.01	47.01	0
2021-05-11	47.01	47.01	47.01	47.01	1
2021-05-10	46.69	46.69	46.69	46.69	230
2021-05-07	46.86	46.86	46.86	46.86	51
2021-05-06	46.59	46.59	46.59	46.59	300
2021-05-05	46.59	46.59	46.59	46.59	88
2021-05-04	46.59	46.59	46.59	46.59	71
2021-04-30	47.36	47.36	47.36	47.36	0
2021-04-29	47.36	47.36	47.36	47.36	0
2021-04-28	47.36	47.36	47.36	47.36	1,000
2021-04-27	48.49	48.49	48.49	48.49	1,000
2021-04-26	48.52	48.52	48.52	48.52	300
2021-04-23	48.52	48.52	48.52	48.52	0
2021-04-22	48.52	48.52	48.52	48.52	0
2021-04-21	48.52	48.52	48.52	48.52	0
2021-04-20	48.52	48.52	48.52	48.52	33
2021-04-19	48.03	48.03	48.03	48.03	78
2021-04-16	48.25	48.25	48.25	48.25	1
2021-04-15	47.95	47.95	47.95	47.95	14
2021-04-14	47.80	47.80	47.80	47.80	122
2021-04-13	47.83	47.83	47.83	47.83	136
2021-04-12	47.59	47.59	47.59	47.59	0
2021-04-09	47.59	47.59	47.59	47.59	15
2021-04-08	47.52	47.52	47.52	47.52	0
2021-04-07	47.76	47.76	47.76	47.76	0
2021-04-06	47.76	47.76	47.76	47.76	53
2021-04-01	47.11	47.11	47.11	47.11	4
2021-03-31	47.19	47.19	47.19	47.19	329
2021-03-30	47.20	47.20	47.20	47.20	0
2021-03-29	47.20	47.20	47.20	47.20	231
2021-03-26	47.06	47.06	47.06	47.06	788
2021-03-25	47.18	47.18	47.18	47.18	0
2021-03-24	47.18	47.18	47.18	47.18	0
2021-03-23	47.61	47.61	47.61	47.61	19
2021-03-22	46.74	46.74	46.74	46.74	0
2021-03-19	47.17	47.17	47.17	47.17	0
2021-03-18	47.17	47.17	47.17	47.17	310
2021-03-17	47.39	47.39	47.39	47.39	0
2021-03-16	47.39	47.39	47.39	47.39	0
2021-03-15	47.47	47.47	47.47	47.47	7
2021-03-12	46.96	46.96	46.96	46.96	4
2021-03-11	46.72	46.72	46.72	46.72	1
2021-03-10	51.13	51.13	51.13	51.13	0
2021-03-09	51.13	51.13	51.13	51.13	126
2021-03-08	51.13	51.13	51.13	51.13	242
2021-03-05	51.52	51.52	51.52	51.52	0
2021-03-04	51.52	51.52	51.52	51.52	86
2021-03-03	51.67	51.67	51.67	51.67	100
2021-03-02	51.83	51.83	51.83	51.83	0
2021-03-01	52.18	52.18	52.18	52.18	37
2021-02-26	52.15	52.15	52.15	52.15	20
2021-02-25	51.76	51.76	51.76	51.76	0
2021-02-24	51.76	51.76	51.76	51.76	78
2021-02-23	51.81	51.81	51.81	51.81	27
2021-02-22	52.21	52.21	52.21	52.21	0
2021-02-19	51.75	51.75	51.75	51.75	23
2021-02-18	52.32	52.32	52.32	52.32	14,060
2021-02-17	52.32	52.32	52.32	52.32	638
2021-02-16	52.54	52.54	52.54	52.54	9
2021-02-15	52.10	52.10	52.10	52.10	0
2021-02-12	52.10	52.10	52.10	52.10	115
2021-02-11	52.44	52.44	52.44	52.44	104
2021-02-10	52.26	52.26	52.26	52.26	15
2021-02-09	52.69	52.69	52.69	52.69	13
2021-02-08	52.55	52.55	52.55	52.55	293
2021-02-05	52.93	52.93	52.93	52.93	0
2021-02-04	52.93	52.93	52.93	52.93	14
2021-02-03	53.00	53.00	53.00	53.00	3
2021-02-02	53.15	53.15	53.15	53.15	29
2021-02-01	52.69	52.69	52.69	52.69	48
2021-01-29	52.09	52.09	52.09	52.09	111
2021-01-28	52.21	52.21	52.21	52.21	22
2021-01-27	52.37	52.37	52.37	52.37	72
2021-01-26	52.33	52.33	52.33	52.33	2
2021-01-25	52.79	52.79	52.79	52.79	14
2021-01-22	52.57	52.57	52.57	52.57	0
2021-01-21	52.57	52.57	52.57	52.57	213
2021-01-20	52.77	52.77	52.77	52.77	18
2021-01-19	52.79	52.79	52.79	52.79	67
2021-01-18	52.64	52.64	52.64	52.64	0
2021-01-15	52.64	52.64	52.64	52.64	360
2021-01-14	52.88	52.88	52.88	52.88	0
2021-01-13	52.98	52.98	52.98	52.98	28
2021-01-12	52.45	52.45	52.45	52.45	20
2021-01-11	52.81	52.81	52.81	52.81	225
2021-01-08	52.86	52.86	52.86	52.86	16
2021-01-07	52.96	52.96	52.96	52.96	8
2021-01-06	52.32	52.32	52.32	52.32	61
2021-01-05	52.46	52.46	52.46	52.46	33
2021-01-04	52.85	52.85	52.85	52.85	3,321
2020-12-31	52.53	52.53	52.53	52.53	0
2020-12-30	52.53	52.53	52.53	52.53	33
2020-12-29	52.43	52.43	52.43	52.43	170
2020-12-24	53.10	53.10	53.10	53.10	0
2020-12-23	52.24	52.24	52.24	52.24	56
2020-12-22	53.03	53.03	53.03	53.03	2,148
2020-12-21	51.42	51.42	51.42	51.42	927
2020-12-18	42.69	42.69	42.69	42.69	1,401
2020-12-17	43.10	43.10	43.10	43.10	0
2020-12-16	43.10	43.10	43.10	43.10	31
2020-12-15	43.49	43.49	43.49	43.49	2
2020-12-14	43.48	43.48	43.48	43.48	30
2020-12-11	44.16	44.16	44.16	44.16	75
2020-12-10	42.26	42.26	42.26	42.26	47
2020-12-09	42.06	42.06	42.06	42.06	27
2020-12-08	40.51	40.51	40.51	40.51	99
2020-12-07	40.48	40.48	40.48	40.48	132
2020-12-04	38.68	38.68	38.68	38.68	0
2020-12-03	38.68	38.68	38.68	38.68	0
2020-12-02	38.68	38.68	38.68	38.68	70
2020-12-01	37.80	37.80	37.80	37.80	0
2020-11-30	37.80	37.80	37.80	37.80	2
2020-11-27	38.55	38.55	38.55	38.55	50
2020-11-26	39.03	39.03	39.03	39.03	0
2020-11-25	39.03	39.03	39.03	39.03	1,287
2020-11-24	38.11	38.11	38.11	38.11	0
2020-11-23	37.69	37.69	37.69	37.69	167
2020-11-20	37.74	37.74	37.74	37.74	377
2020-11-19	36.77	36.77	36.77	36.77	35
2020-11-18	37.05	37.05	37.05	37.05	0
2020-11-17	37.05	37.05	37.05	37.05	70
2020-11-16	36.67	36.67	36.67	36.67	92
2020-11-13	34.95	34.95	34.95	34.95	0
2020-11-12	34.95	34.95	34.95	34.95	175
2020-11-11	35.52	35.52	35.52	35.52	58
2020-11-10	35.59	35.59	35.59	35.59	0
2020-11-09	34.33	34.33	34.33	34.33	0
2020-11-06	34.33	34.33	34.33	34.33	35
2020-11-05	34.67	34.67	34.67	34.67	0
2020-11-04	34.67	34.67	34.67	34.67	187
2020-11-03	33.93	33.93	33.93	33.93	58
2020-11-02	33.64	33.64	33.64	33.64	23
2020-10-30	33.03	33.03	33.03	33.03	0
2020-10-29	33.04	33.04	33.04	33.04	176
2020-10-28	34.19	34.19	34.19	34.19	48
2020-10-27	36.18	36.18	36.18	36.18	1,123
2020-10-26	36.50	36.50	36.50	36.50	36
2020-10-23	38.20	38.20	38.20	38.20	125
2020-10-22	37.89	37.89	37.89	37.89	0
2020-10-21	37.89	37.89	37.89	37.89	0
2020-10-20	38.43	38.43	38.43	38.43	40
2020-10-19	39.66	39.66	39.66	39.66	0
2020-10-16	39.66	39.66	39.66	39.66	0
2020-10-15	39.66	39.66	39.66	39.66	100
2020-10-14	40.67	40.67	40.67	40.67	0
2020-10-13	41.31	41.31	41.31	41.31	0
2020-10-12	41.29	41.29	41.29	41.29	15
2020-10-09	40.63	40.63	40.63	40.63	0
2020-10-08	40.63	40.63	40.63	40.63	0
2020-10-07	40.47	40.47	40.47	40.47	0
2020-10-06	40.47	40.47	40.47	40.47	0
2020-10-05	40.19	40.19	40.19	40.19	0
2020-10-02	39.99	39.99	39.99	39.99	0
2020-10-01	40.60	40.60	40.60	40.60	0
2020-09-30	40.60	40.60	40.60	40.60	0
2020-09-29	40.60	40.60	40.60	40.60	60
2020-09-28	40.50	40.50	40.50	40.50	0
2020-09-25	40.50	40.50	40.50	40.50	0
2020-09-24	40.50	40.50	40.50	40.50	5
2020-09-23	42.91	42.91	42.91	42.91	29
2020-09-22	42.20	42.20	42.20	42.20	125
2020-09-21	40.60	40.60	40.60	40.60	0
2020-09-18	40.60	40.60	40.60	40.60	0
2020-09-17	40.60	40.60	40.60	40.60	0
2020-09-16	40.60	40.60	40.60	40.60	158
2020-09-15	41.14	41.14	41.14	41.14	0
2020-09-14	41.14	41.14	41.14	41.14	0
2020-09-11	41.14	41.14	41.14	41.14	0
2020-04-03	43.51	43.51	43.51	43.51	0
2020-04-02	43.51	43.51	43.51	43.51	0
2020-04-01	43.51	43.51	43.51	43.51	0

Share	Price	Change
Redx Pharma (REDX)	17.00	49.12%
Design Group (IGR)	163.00	34.16%
Global Petroleum (GBP)	0.0975	30%
Cropper (J) (CRPR)	330.00	24.53%
Northamber (NAR)	42.50	21.43%

Share	Price	Change
Churchill Mining Plc (CHL)	7.50	-63.94%
Deltic Energy (DELT)	21.50	-44.16%
Cloudcoco (CLCO)	0.45	-40%
Petrofac (PFC)	10.87	-26.05%
Essensys (ESYS)	13.50	-26.03%

Share	Price	Volume
Supply@me Cap (SYME)	0.03	526,003,713
Echo Energy (ECHO)	0.0035	176,225,871
Cap-xx (CPX)	0.0805	77,394,150
Premier African Minerals (PREM)	0.185	72,590,930
Tower Resources (TRP)	0.02	67,652,001