0R11.L Share History

0R11.L Share Price history. The following table shows end-of-day data 0R11 historical share prices for 0R11.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.

0R11.L
Share Price 0R11.L
Charts 0R11.L
Trades 0R11.L
History Compare
0R11.L 0R11.L
Share News 0R11.L
RNS 0R11.L
Accounts

Date	Open	High	Low	Close	Volume
2023-08-02	2.13	2.13	2.13	2.13	0
2023-08-01	2.13	2.13	2.13	2.13	0
2023-07-31	2.13	2.13	2.13	2.13	0
2023-07-28	2.13	2.13	2.13	2.13	0
2023-07-27	2.13	2.13	2.13	2.13	0
2023-07-26	2.13	2.13	2.13	2.13	0
2023-07-25	2.13	2.13	2.13	2.13	0
2023-07-24	2.13	2.13	2.13	2.13	0
2023-07-21	2.13	2.13	2.13	2.13	0
2023-07-20	2.13	2.13	2.13	2.13	0
2023-07-19	2.13	2.13	2.13	2.13	0
2023-07-18	2.13	2.13	2.13	2.13	0
2023-07-17	2.13	2.13	2.13	2.13	0
2023-07-14	2.13	2.13	2.13	2.13	0
2023-07-13	2.13	2.13	2.13	2.13	0
2023-07-12	2.13	2.13	2.13	2.13	0
2023-07-11	2.13	2.13	2.13	2.13	0
2023-07-10	2.13	2.13	2.13	2.13	0
2023-07-07	2.13	2.13	2.13	2.13	0
2023-07-06	2.13	2.13	2.13	2.13	0
2023-07-05	2.13	2.13	2.13	2.13	0
2023-07-04	2.13	2.13	2.13	2.13	0
2023-07-03	2.13	2.13	2.13	2.13	0
2023-06-30	2.13	2.13	2.13	2.13	0
2023-06-29	2.13	2.13	2.13	2.13	0
2023-06-28	2.13	2.13	2.13	2.13	0
2023-06-27	2.13	2.13	2.13	2.13	0
2023-06-26	2.13	2.13	2.13	2.13	0
2023-06-23	2.13	2.13	2.13	2.13	0
2023-06-22	2.13	2.13	2.13	2.13	0
2023-06-21	2.13	2.13	2.13	2.13	0
2023-06-20	2.13	2.13	2.13	2.13	0
2023-06-19	2.13	2.13	2.13	2.13	0
2023-06-16	2.13	2.13	2.13	2.13	0
2023-06-15	2.13	2.13	2.13	2.13	0
2023-06-14	2.13	2.13	2.13	2.13	0
2023-06-13	2.13	2.13	2.13	2.13	0
2023-06-12	2.13	2.13	2.13	2.13	0
2023-06-09	2.13	2.13	2.13	2.13	0
2023-06-08	2.13	2.13	2.13	2.13	0
2023-06-07	2.13	2.13	2.13	2.13	0
2023-06-06	2.13	2.13	2.13	2.13	0
2023-06-05	2.13	2.13	2.13	2.13	0
2023-06-02	2.13	2.13	2.13	2.13	0
2023-06-01	2.13	2.13	2.13	2.13	0
2023-05-31	2.13	2.13	2.13	2.13	0
2023-05-30	2.13	2.13	2.13	2.13	0
2023-05-29	2.13	2.13	2.13	2.13	0
2023-05-26	2.13	2.13	2.13	2.13	0
2023-05-25	2.13	2.13	2.13	2.13	0
2023-05-24	2.13	2.13	2.13	2.13	0
2023-05-23	2.13	2.13	2.13	2.13	0
2023-05-22	2.13	2.13	2.13	2.13	0
2023-05-19	2.13	2.13	2.13	2.13	0
2023-05-18	2.13	2.13	2.13	2.13	0
2023-05-17	2.13	2.13	2.13	2.13	0
2023-05-16	2.13	2.13	2.13	2.13	0
2023-05-15	2.13	2.13	2.13	2.13	0
2023-05-12	2.13	2.13	2.13	2.13	0
2023-05-11	2.13	2.13	2.13	2.13	0
2023-05-10	2.13	2.13	2.13	2.13	0
2023-05-09	2.13	2.13	2.13	2.13	0
2023-05-08	2.13	2.13	2.13	2.13	0
2023-05-05	2.13	2.13	2.13	2.13	0
2023-05-04	2.13	2.13	2.13	2.13	0
2023-05-03	2.13	2.13	2.13	2.13	0
2023-05-02	2.13	2.13	2.13	2.13	0
2023-05-01	2.13	2.13	2.13	2.13	0
2023-04-28	2.13	2.13	2.13	2.13	0
2023-04-27	2.13	2.13	2.13	2.13	0
2023-04-26	2.13	2.13	2.13	2.13	0
2023-04-25	2.13	2.13	2.13	2.13	0
2023-04-24	2.13	2.13	2.13	2.13	0
2023-04-21	2.13	2.13	2.13	2.13	0
2023-04-20	2.13	2.13	2.13	2.13	2,157
2023-04-19	2.10	2.10	2.10	2.10	2,276
2023-04-18	2.15	2.15	2.15	2.15	1,500
2023-04-17	2.17	2.17	2.17	2.17	2,200
2023-04-14	2.21	2.21	2.21	2.21	30,000
2023-04-13	2.23	2.23	2.23	2.23	8,321
2023-04-12	2.19	2.19	2.19	2.19	22,108
2023-04-11	2.20	2.20	2.20	2.20	2,738
2023-04-10	2.14	2.14	2.14	2.14	0
2023-04-07	2.14	2.14	2.14	2.14	0
2023-04-06	2.14	2.14	2.14	2.14	7,009
2023-04-05	2.13	2.13	2.13	2.13	2,801
2023-04-04	2.09	2.09	2.09	2.09	2,675
2023-04-03	2.08	2.08	2.08	2.08	0
2023-03-31	2.08	2.08	2.08	2.08	3,400
2023-03-30	2.07	2.07	2.07	2.07	557
2023-03-29	2.07	2.07	2.07	2.07	10
2023-03-28	2.06	2.06	2.06	2.06	3,613
2023-03-27	2.01	2.01	2.01	2.01	1,700
2023-03-24	2.01	2.01	2.01	2.01	827
2023-03-23	1.94	1.94	1.94	1.94	368
2023-03-22	1.89	1.89	1.89	1.89	0
2023-03-21	1.89	1.89	1.89	1.89	3,600
2023-03-20	1.92	1.92	1.92	1.92	100
2023-03-17	1.89	1.89	1.89	1.89	127
2023-03-16	1.82	1.82	1.82	1.82	0
2023-03-15	1.82	1.82	1.82	1.82	0
2023-03-14	1.82	1.82	1.82	1.82	60,000
2023-03-13	1.85	1.85	1.85	1.85	4
2023-03-10	1.78	1.78	1.78	1.78	0
2023-03-09	1.78	1.78	1.78	1.78	0
2023-03-08	1.78	1.78	1.78	1.78	3,000
2023-03-07	1.77	1.77	1.77	1.77	3,880
2023-03-06	1.82	1.82	1.82	1.82	8,854
2023-03-03	1.85	1.85	1.85	1.85	15,057
2023-03-02	1.82	1.82	1.82	1.82	18,102
2023-03-01	1.86	1.86	1.86	1.86	9,713
2023-02-28	1.72	1.72	1.72	1.72	0
2023-02-27	1.72	1.72	1.72	1.72	0
2023-02-24	1.66	1.66	1.66	1.66	1,727
2023-02-23	1.68	1.68	1.68	1.68	3,421
2023-02-22	1.67	1.67	1.67	1.67	417
2023-02-21	1.68	1.68	1.68	1.68	31,008
2023-02-20	1.69	1.69	1.69	1.69	0
2023-02-17	1.69	1.69	1.69	1.69	1,750
2023-02-16	1.73	1.73	1.73	1.73	9,963
2023-02-15	1.73	1.73	1.73	1.73	4,933
2023-02-14	1.68	1.68	1.68	1.68	3,370
2023-02-13	1.77	1.77	1.77	1.77	85,648
2023-02-10	1.56	1.56	1.56	1.56	0
2023-02-09	1.56	1.56	1.56	1.56	5,887
2023-02-08	1.37	1.37	1.37	1.37	14,499
2023-02-07	1.35	1.35	1.35	1.35	0
2023-02-06	1.35	1.35	1.35	1.35	0
2023-02-03	1.35	1.35	1.35	1.35	3,000
2023-02-02	1.39	1.39	1.39	1.39	200
2023-02-01	1.35	1.35	1.35	1.35	367
2023-01-31	1.35	1.35	1.35	1.35	100
2023-01-30	1.35	1.35	1.35	1.35	0
2023-01-27	1.35	1.35	1.35	1.35	7,733
2023-01-26	1.40	1.40	1.40	1.40	0
2023-01-25	1.36	1.36	1.36	1.36	450
2023-01-24	1.35	1.35	1.35	1.35	23,612
2023-01-23	1.33	1.33	1.33	1.33	11,200
2023-01-20	1.33	1.33	1.33	1.33	1,004
2023-01-19	1.34	1.34	1.34	1.34	21,299
2023-01-18	1.32	1.32	1.32	1.32	7,524
2023-01-17	1.38	1.38	1.38	1.38	2,078
2023-01-16	1.39	1.39	1.39	1.39	700
2023-01-13	1.40	1.40	1.40	1.40	2,800
2023-01-12	1.36	1.36	1.36	1.36	0
2023-01-11	1.36	1.36	1.36	1.36	102
2023-01-10	1.35	1.35	1.35	1.35	35,886
2023-01-09	1.41	1.41	1.41	1.41	11,645
2023-01-06	1.40	1.40	1.40	1.40	19,012
2023-01-05	1.38	1.38	1.38	1.38	19,620
2023-01-04	1.34	1.34	1.34	1.34	370
2023-01-03	1.34	1.34	1.34	1.34	2,394
2023-01-02	1.32	1.32	1.32	1.32	0
2022-12-30	1.32	1.32	1.32	1.32	0
2022-12-29	1.32	1.32	1.32	1.32	4,251
2022-12-28	1.22	1.22	1.22	1.22	0
2022-12-27	1.26	1.26	1.26	1.26	0
2022-12-26	1.26	1.26	1.26	1.26	0
2022-12-23	1.26	1.26	1.26	1.26	0
2022-12-22	1.26	1.26	1.26	1.26	1,311
2022-12-21	1.24	1.24	1.24	1.24	29,045
2022-12-20	1.27	1.27	1.27	1.27	200
2022-12-19	1.27	1.27	1.27	1.27	43,218
2022-12-16	1.39	1.39	1.39	1.39	0
2022-12-15	1.39	1.39	1.39	1.39	0
2022-12-14	1.37	1.37	1.37	1.37	0
2022-12-13	1.37	1.37	1.37	1.37	44,541
2022-12-12	1.26	1.26	1.26	1.26	500
2022-12-09	1.26	1.26	1.26	1.26	61,569
2022-12-08	1.30	1.30	1.30	1.30	10,576
2022-12-07	1.28	1.28	1.28	1.28	14,168
2022-12-06	1.24	1.24	1.24	1.24	11,656
2022-12-05	1.36	1.36	1.36	1.36	200
2022-12-02	1.33	1.33	1.33	1.33	0
2022-12-01	1.33	1.33	1.33	1.33	25,685
2022-11-30	1.34	1.34	1.34	1.34	1,401
2022-11-29	1.34	1.34	1.34	1.34	50
2022-11-28	1.34	1.34	1.34	1.34	15,018
2022-11-25	1.35	1.35	1.35	1.35	529
2022-11-24	1.40	1.40	1.40	1.40	4,500
2022-11-23	1.30	1.30	1.30	1.30	2,200
2022-11-22	1.29	1.29	1.29	1.29	4,497
2022-11-21	1.22	1.22	1.22	1.22	9
2022-11-18	1.22	1.22	1.22	1.22	0
2022-11-17	1.22	1.22	1.22	1.22	10
2022-11-16	1.23	1.23	1.23	1.23	13,418
2022-11-15	1.23	1.23	1.23	1.23	0
2022-11-14	1.23	1.23	1.23	1.23	0
2022-11-11	1.25	1.25	1.25	1.25	1,000
2022-11-10	1.23	1.23	1.23	1.23	19,905
2022-11-09	1.25	1.25	1.25	1.25	4,476
2022-11-08	1.22	1.22	1.22	1.22	5,074
2022-11-07	1.16	1.16	1.16	1.16	0
2022-11-04	1.16	1.16	1.16	1.16	908
2022-11-03	1.14	1.14	1.14	1.14	16,851
2022-11-02	1.16	1.16	1.16	1.16	0
2022-11-01	1.16	1.16	1.16	1.16	18,900
2022-10-31	1.21	1.21	1.21	1.21	30
2022-10-28	1.21	1.21	1.21	1.21	0
2022-10-27	1.21	1.21	1.21	1.21	0
2022-10-26	1.17	1.17	1.17	1.17	0
2022-10-25	1.17	1.17	1.17	1.17	0
2022-10-24	1.17	1.17	1.17	1.17	6,621
2022-10-21	1.17	1.17	1.17	1.17	822
2022-10-20	1.14	1.14	1.14	1.14	179
2022-10-19	1.18	1.18	1.18	1.18	0
2022-10-18	1.16	1.16	1.16	1.16	50
2022-10-17	1.16	1.16	1.16	1.16	70
2022-10-14	1.26	1.26	1.26	1.26	0
2022-10-13	1.26	1.26	1.26	1.26	1,137
2022-10-12	1.24	1.24	1.24	1.24	90
2022-10-11	1.24	1.24	1.24	1.24	918
2022-10-10	1.27	1.27	1.27	1.27	0
2022-10-07	1.27	1.27	1.27	1.27	300
2022-10-06	1.24	1.24	1.24	1.24	0
2022-10-05	1.24	1.24	1.24	1.24	0
2022-10-04	1.24	1.24	1.24	1.24	9,993
2022-10-03	1.02	1.02	1.02	1.02	1,000
2022-09-30	1.02	1.02	1.02	1.02	20
2022-09-29	1.02	1.02	1.02	1.02	50
2022-09-28	1.00	1.00	1.00	1.00	433
2022-09-27	1.10	1.10	1.10	1.10	25
2022-09-26	1.10	1.10	1.10	1.10	200
2022-09-23	1.10	1.10	1.10	1.10	80
2022-09-22	1.10	1.10	1.10	1.10	500
2022-09-21	1.10	1.10	1.10	1.10	0
2022-09-20	1.10	1.10	1.10	1.10	0
2022-09-19	1.10	1.10	1.10	1.10	0
2022-09-16	1.10	1.10	1.10	1.10	0
2022-09-15	1.10	1.10	1.10	1.10	0
2022-09-14	1.10	1.10	1.10	1.10	0
2022-09-13	1.10	1.10	1.10	1.10	0
2022-09-12	1.10	1.10	1.10	1.10	1,374
2022-09-09	1.01	1.01	1.01	1.01	1,700
2022-09-08	1.01	1.01	1.01	1.01	0
2022-09-07	1.01	1.01	1.01	1.01	0
2022-09-06	1.05	1.05	1.05	1.05	0
2022-09-05	1.05	1.05	1.05	1.05	0
2022-09-02	1.05	1.05	1.05	1.05	1,688
2022-09-01	1.16	1.16	1.16	1.16	1,000
2022-08-31	1.16	1.16	1.16	1.16	0
2022-08-30	1.16	1.16	1.16	1.16	0
2022-08-29	1.16	1.16	1.16	1.16	0
2022-08-26	1.16	1.16	1.16	1.16	4,122
2022-08-25	1.12	1.12	1.12	1.12	0
2022-08-24	1.12	1.12	1.12	1.12	0
2022-08-23	1.12	1.12	1.12	1.12	0
2022-08-22	1.12	1.12	1.12	1.12	500
2022-08-19	1.16	1.16	1.16	1.16	248
2022-08-18	1.19	1.19	1.19	1.19	0
2022-08-17	1.19	1.19	1.19	1.19	0
2022-08-16	1.19	1.19	1.19	1.19	0
2022-08-15	1.19	1.19	1.19	1.19	0
2022-08-12	1.19	1.19	1.19	1.19	0
2022-08-11	1.19	1.19	1.19	1.19	0
2022-08-10	1.19	1.19	1.19	1.19	500
2022-08-09	1.17	1.17	1.17	1.17	791
2022-08-08	1.18	1.18	1.18	1.18	914
2022-08-05	1.16	1.16	1.16	1.16	651
2022-08-04	1.18	1.18	1.18	1.18	3,028
2022-08-03	1.19	1.19	1.19	1.19	300
2022-08-02	1.19	1.19	1.19	1.19	2,306
2022-08-01	1.19	1.19	1.19	1.19	0
2022-07-29	1.19	1.19	1.19	1.19	0
2022-07-28	1.19	1.19	1.19	1.19	2,000
2022-07-27	1.02	1.02	1.02	1.02	0
2022-07-26	1.02	1.02	1.02	1.02	1,786
2022-07-25	1.01	1.01	1.01	1.01	0
2022-07-22	1.01	1.01	1.01	1.01	0
2022-07-21	1.01	1.01	1.01	1.01	1,000
2022-07-20	1.01	1.01	1.01	1.01	0
2022-07-19	1.01	1.01	1.01	1.01	0
2022-07-18	1.01	1.01	1.01	1.01	500
2022-07-15	0.98	0.98	0.98	0.98	0
2022-07-14	0.93	0.93	0.93	0.93	1,800
2022-07-13	1.01	1.01	1.01	1.01	0
2022-07-12	1.01	1.01	1.01	1.01	0
2022-07-11	1.01	1.01	1.01	1.01	0
2022-07-08	1.01	1.01	1.01	1.01	0
2022-07-07	1.01	1.01	1.01	1.01	0
2022-07-06	1.03	1.03	1.03	1.03	0
2022-07-05	1.07	1.07	1.07	1.07	0
2022-07-04	1.07	1.07	1.07	1.07	395
2022-07-01	1.11	1.11	1.11	1.11	0
2022-06-30	1.11	1.11	1.11	1.11	0
2022-06-29	1.11	1.11	1.11	1.11	0
2022-06-28	1.11	1.11	1.11	1.11	300
2022-06-27	1.11	1.11	1.11	1.11	2,071
2022-06-24	1.11	1.11	1.11	1.11	0
2022-06-23	1.11	1.11	1.11	1.11	0
2022-06-22	1.11	1.11	1.11	1.11	2,200
2022-06-21	1.11	1.11	1.11	1.11	400
2022-06-20	1.11	1.11	1.11	1.11	0
2022-06-17	1.09	1.09	1.09	1.09	0
2022-06-16	1.09	1.09	1.09	1.09	3,849
2022-06-15	1.16	1.16	1.16	1.16	0
2022-06-14	1.16	1.16	1.16	1.16	1,000
2022-06-13	1.14	1.14	1.14	1.14	2,993
2022-06-10	1.15	1.15	1.15	1.15	0
2022-06-09	1.15	1.15	1.15	1.15	200
2022-06-08	1.15	1.15	1.15	1.15	0
2022-06-07	1.16	1.16	1.16	1.16	1,400
2022-06-06	1.16	1.16	1.16	1.16	10,203
2022-06-03	1.13	1.13	1.13	1.13	0
2022-06-02	1.13	1.13	1.13	1.13	0
2022-06-01	1.13	1.13	1.13	1.13	7,577
2022-05-31	1.19	1.19	1.19	1.19	0
2022-05-30	1.19	1.19	1.19	1.19	0
2022-05-27	1.19	1.19	1.19	1.19	0
2022-05-26	1.19	1.19	1.19	1.19	0
2022-05-25	1.19	1.19	1.19	1.19	0
2022-05-24	1.19	1.19	1.19	1.19	900
2022-05-23	1.19	1.19	1.19	1.19	0
2022-05-20	1.19	1.19	1.19	1.19	0
2022-05-19	1.13	1.13	1.13	1.13	0
2022-05-18	1.13	1.13	1.13	1.13	800
2022-05-17	1.13	1.13	1.13	1.13	0
2022-05-16	1.13	1.13	1.13	1.13	6,000
2022-05-13	1.05	1.05	1.05	1.05	300
2022-05-12	1.08	1.08	1.08	1.08	11,024
2022-05-11	1.25	1.25	1.25	1.25	809
2022-05-10	1.25	1.25	1.25	1.25	1,100
2022-05-09	1.24	1.24	1.24	1.24	1,300
2022-05-06	1.29	1.29	1.29	1.29	100
2022-05-05	1.29	1.29	1.29	1.29	100
2022-05-04	1.29	1.29	1.29	1.29	6,721
2022-05-03	1.32	1.32	1.32	1.32	6,099
2022-05-02	1.30	1.30	1.30	1.30	0
2022-04-29	1.30	1.30	1.30	1.30	3,630
2022-04-28	1.28	1.28	1.28	1.28	180
2022-04-27	1.30	1.30	1.30	1.30	0
2022-04-26	1.30	1.30	1.30	1.30	3,100
2022-04-25	1.31	1.31	1.31	1.31	1,677
2022-04-22	1.40	1.40	1.40	1.40	400
2022-04-21	1.54	1.54	1.54	1.54	400
2022-04-20	1.54	1.54	1.54	1.54	0
2022-04-19	1.55	1.55	1.55	1.55	0
2022-04-18	1.55	1.55	1.55	1.55	0
2022-04-15	1.55	1.55	1.55	1.55	0
2022-04-14	1.55	1.55	1.55	1.55	282
2022-04-13	1.55	1.55	1.55	1.55	500
2022-04-12	1.47	1.47	1.47	1.47	0
2022-04-11	1.49	1.49	1.49	1.49	2,763
2022-04-08	1.48	1.48	1.48	1.48	1,469
2022-04-07	1.47	1.47	1.47	1.47	100
2022-04-06	1.47	1.47	1.47	1.47	1,665
2022-04-05	1.57	1.57	1.57	1.57	0
2022-04-04	1.57	1.57	1.57	1.57	4,822
2022-04-01	1.51	1.51	1.51	1.51	3,100
2022-03-31	1.53	1.53	1.53	1.53	3,700
2022-03-30	1.53	1.53	1.53	1.53	2,460
2022-03-29	1.49	1.49	1.49	1.49	200
2022-03-28	1.47	1.47	1.47	1.47	2,556
2022-03-25	1.55	1.55	1.55	1.55	0
2022-03-24	1.55	1.55	1.55	1.55	0
2022-03-23	1.59	1.59	1.59	1.59	2,688
2022-03-22	1.57	1.57	1.57	1.57	1,050
2022-03-21	1.73	1.73	1.73	1.73	100
2022-03-18	1.68	1.68	1.68	1.68	4,900
2022-03-17	1.65	1.65	1.65	1.65	0
2022-03-16	1.65	1.65	1.65	1.65	11,469
2022-03-15	1.55	1.55	1.55	1.55	7,415
2022-03-14	1.56	1.56	1.56	1.56	402
2022-03-11	1.61	1.61	1.61	1.61	1,412
2022-03-10	1.61	1.61	1.61	1.61	600
2022-03-09	1.61	1.61	1.61	1.61	8,695
2022-03-08	1.73	1.73	1.73	1.73	5,700
2022-03-07	1.55	1.55	1.55	1.55	326
2022-03-04	1.46	1.46	1.46	1.46	3,871
2022-03-03	1.48	1.48	1.48	1.48	100
2022-03-02	1.48	1.48	1.48	1.48	9,393
2022-03-01	1.41	1.41	1.41	1.41	6,012
2022-02-28	1.33	1.33	1.33	1.33	0
2022-02-25	1.33	1.33	1.33	1.33	250
2022-02-24	1.32	1.32	1.32	1.32	0
2022-02-23	1.37	1.37	1.37	1.37	0
2022-02-22	1.37	1.37	1.37	1.37	3,468
2022-02-21	1.34	1.34	1.34	1.34	0
2022-02-18	1.35	1.35	1.35	1.35	2,563
2022-02-17	1.38	1.38	1.38	1.38	0
2022-02-16	1.32	1.32	1.32	1.32	0
2022-02-15	1.32	1.32	1.32	1.32	1,400
2022-02-14	1.32	1.32	1.32	1.32	0
2022-02-11	1.32	1.32	1.32	1.32	200
2022-02-10	1.32	1.32	1.32	1.32	6,981
2022-02-09	1.37	1.37	1.37	1.37	0
2022-02-08	1.29	1.29	1.29	1.29	4,612
2022-02-07	1.29	1.29	1.29	1.29	600
2022-02-04	1.29	1.29	1.29	1.29	0
2022-02-03	1.29	1.29	1.29	1.29	250
2022-02-02	1.25	1.25	1.25	1.25	1,800
2022-02-01	1.25	1.25	1.25	1.25	1,900
2022-01-31	1.25	1.25	1.25	1.25	100
2022-01-28	1.25	1.25	1.25	1.25	450
2022-01-27	1.35	1.35	1.35	1.35	800
2022-01-26	1.35	1.35	1.35	1.35	1,850
2022-01-25	1.30	1.30	1.30	1.30	0
2022-01-24	1.30	1.30	1.30	1.30	550
2022-01-21	1.38	1.38	1.38	1.38	100
2022-01-20	1.39	1.39	1.39	1.39	6,001
2022-01-19	1.37	1.37	1.37	1.37	8,796
2022-01-18	1.34	1.34	1.34	1.34	0
2022-01-17	1.34	1.34	1.34	1.34	0
2022-01-14	1.34	1.34	1.34	1.34	0
2022-01-13	1.34	1.34	1.34	1.34	0
2022-01-12	1.34	1.34	1.34	1.34	0
2022-01-11	1.33	1.33	1.33	1.33	100
2022-01-10	1.31	1.31	1.31	1.31	0
2022-01-07	1.31	1.31	1.31	1.31	8,300
2022-01-06	1.31	1.31	1.31	1.31	2,672
2022-01-05	1.40	1.40	1.40	1.40	0
2022-01-04	1.40	1.40	1.40	1.40	100
2022-01-03	1.40	1.40	1.40	1.40	0
2021-12-31	1.40	1.40	1.40	1.40	0
2021-12-30	1.40	1.40	1.40	1.40	0
2021-12-29	1.40	1.40	1.40	1.40	783
2021-12-28	1.32	1.32	1.32	1.32	0
2021-12-27	1.32	1.32	1.32	1.32	0
2021-12-24	1.32	1.32	1.32	1.32	0
2021-12-23	1.32	1.32	1.32	1.32	3,300
2021-12-22	1.32	1.32	1.32	1.32	0
2021-12-21	1.32	1.32	1.32	1.32	3,900
2021-12-20	1.32	1.32	1.32	1.32	5,761
2021-12-17	1.32	1.32	1.32	1.32	0
2021-12-16	1.32	1.32	1.32	1.32	3,927
2021-12-15	1.24	1.24	1.24	1.24	7,683
2021-12-14	1.39	1.39	1.39	1.39	2,500
2021-12-13	1.44	1.44	1.44	1.44	600
2021-12-10	1.44	1.44	1.44	1.44	2,732
2021-12-09	1.45	1.45	1.45	1.45	0
2021-12-08	1.45	1.45	1.45	1.45	3,500
2021-12-07	1.45	1.45	1.45	1.45	0
2021-12-06	1.51	1.51	1.51	1.51	0
2021-12-03	1.51	1.51	1.51	1.51	500
2021-12-02	1.51	1.51	1.51	1.51	0
2021-12-01	1.51	1.51	1.51	1.51	9,600
2021-11-30	1.51	1.51	1.51	1.51	1,400
2021-11-29	1.51	1.51	1.51	1.51	0
2021-11-26	1.51	1.51	1.51	1.51	9,000
2021-11-25	1.55	1.55	1.55	1.55	0
2021-11-24	1.54	1.54	1.54	1.54	0
2021-11-23	1.54	1.54	1.54	1.54	900
2021-11-22	1.67	1.67	1.67	1.67	0
2021-11-19	1.67	1.67	1.67	1.67	0
2021-11-18	1.67	1.67	1.67	1.67	8,900
2021-11-17	1.67	1.67	1.67	1.67	100
2021-11-16	1.64	1.64	1.64	1.64	250
2021-11-15	1.67	1.67	1.67	1.67	1,201
2021-11-12	1.70	1.70	1.70	1.70	19,294
2021-11-11	1.73	1.73	1.73	1.73	3,387
2021-11-10	1.70	1.70	1.70	1.70	13,153
2021-11-09	1.64	1.64	1.64	1.64	0
2021-11-08	1.60	1.60	1.60	1.60	8,197
2021-11-05	1.56	1.56	1.56	1.56	400
2021-11-04	1.50	1.50	1.50	1.50	612
2021-11-03	1.46	1.46	1.46	1.46	0
2021-11-02	1.46	1.46	1.46	1.46	0
2021-11-01	1.46	1.46	1.46	1.46	13,965
2021-10-29	1.65	1.65	1.65	1.65	0
2021-10-28	1.65	1.65	1.65	1.65	0
2021-10-27	1.65	1.65	1.65	1.65	0
2021-10-26	1.65	1.65	1.65	1.65	2,005
2021-10-25	1.57	1.57	1.57	1.57	300
2021-10-22	1.57	1.57	1.57	1.57	0
2021-10-21	1.57	1.57	1.57	1.57	0
2021-10-20	1.57	1.57	1.57	1.57	100
2021-10-19	1.60	1.60	1.60	1.60	5,823
2021-10-18	1.58	1.58	1.58	1.58	0
2021-10-15	1.58	1.58	1.58	1.58	674
2021-10-14	1.58	1.58	1.58	1.58	5,719
2021-10-13	1.52	1.52	1.52	1.52	300
2021-10-12	1.52	1.52	1.52	1.52	0
2021-10-11	1.52	1.52	1.52	1.52	0
2021-10-08	1.51	1.51	1.51	1.51	279
2021-10-07	1.41	1.41	1.41	1.41	400
2021-10-06	1.41	1.41	1.41	1.41	800
2021-10-05	1.39	1.39	1.39	1.39	2,689
2021-10-04	1.45	1.45	1.45	1.45	1,903
2021-10-01	1.45	1.45	1.45	1.45	353
2021-09-30	1.43	1.43	1.43	1.43	11,967
2021-09-29	1.47	1.47	1.47	1.47	0
2021-09-28	1.47	1.47	1.47	1.47	500
2021-09-27	1.47	1.47	1.47	1.47	100
2021-09-24	1.47	1.47	1.47	1.47	3,100
2021-09-23	1.50	1.50	1.50	1.50	800
2021-09-22	1.50	1.50	1.50	1.50	0
2021-09-21	1.50	1.50	1.50	1.50	200
2021-09-20	1.46	1.46	1.46	1.46	0
2021-09-17	1.46	1.46	1.46	1.46	0
2021-09-16	1.50	1.50	1.50	1.50	0
2021-09-15	1.50	1.50	1.50	1.50	453
2021-09-14	1.52	1.52	1.52	1.52	1,000
2021-09-13	1.48	1.48	1.48	1.48	1,744
2021-09-10	1.56	1.56	1.56	1.56	100
2021-09-09	1.56	1.56	1.56	1.56	1,000
2021-09-08	1.56	1.56	1.56	1.56	0
2021-09-07	1.56	1.56	1.56	1.56	100
2021-09-06	1.56	1.56	1.56	1.56	0
2021-09-03	1.56	1.56	1.56	1.56	100
2021-09-02	1.57	1.57	1.57	1.57	2,798
2021-09-01	1.57	1.57	1.57	1.57	0
2021-08-31	1.55	1.55	1.55	1.55	0
2021-08-30	1.55	1.55	1.55	1.55	0
2021-08-27	1.55	1.55	1.55	1.55	300
2021-08-26	1.55	1.55	1.55	1.55	0
2021-08-25	1.52	1.52	1.52	1.52	0
2021-08-24	1.52	1.52	1.52	1.52	0
2021-08-23	1.47	1.47	1.47	1.47	0
2021-08-20	1.47	1.47	1.47	1.47	1,100
2021-08-19	1.47	1.47	1.47	1.47	600
2021-08-18	1.47	1.47	1.47	1.47	1,200
2021-08-17	1.59	1.59	1.59	1.59	0
2021-08-16	1.66	1.66	1.66	1.66	100
2021-08-13	1.66	1.66	1.66	1.66	0
2021-08-12	1.66	1.66	1.66	1.66	8,200
2021-08-11	1.66	1.66	1.66	1.66	500
2021-08-10	1.66	1.66	1.66	1.66	0
2021-08-09	1.68	1.68	1.68	1.68	1,018
2021-08-06	1.76	1.76	1.76	1.76	100
2021-08-05	1.76	1.76	1.76	1.76	0
2021-08-04	1.78	1.78	1.78	1.78	0
2021-08-03	1.88	1.88	1.88	1.88	0
2021-08-02	1.88	1.88	1.88	1.88	200
2021-07-30	1.76	1.76	1.76	1.76	725
2021-07-29	1.75	1.75	1.75	1.75	3,228
2021-07-28	1.68	1.68	1.68	1.68	3,610
2021-07-27	1.72	1.72	1.72	1.72	0
2021-07-26	1.72	1.72	1.72	1.72	983
2021-07-23	1.72	1.72	1.72	1.72	0
2021-07-22	1.72	1.72	1.72	1.72	0
2021-07-21	1.72	1.72	1.72	1.72	0
2021-07-20	1.72	1.72	1.72	1.72	5,078
2021-07-19	1.65	1.65	1.65	1.65	4,305
2021-07-16	1.65	1.65	1.65	1.65	0
2021-07-15	1.65	1.65	1.65	1.65	0
2021-07-14	1.65	1.65	1.65	1.65	0
2021-07-13	1.65	1.65	1.65	1.65	0
2021-07-12	1.65	1.65	1.65	1.65	1,415
2021-07-09	1.66	1.66	1.66	1.66	1,000
2021-07-08	1.70	1.70	1.70	1.70	800
2021-07-07	1.70	1.70	1.70	1.70	3,454
2021-07-06	1.74	1.74	1.74	1.74	500
2021-07-05	1.74	1.74	1.74	1.74	1,196
2021-07-02	1.64	1.64	1.64	1.64	0
2021-07-01	1.64	1.64	1.64	1.64	0
2021-06-30	1.64	1.64	1.64	1.64	100
2021-06-29	1.67	1.67	1.67	1.67	3,078
2021-06-28	1.73	1.73	1.73	1.73	700
2021-06-25	1.73	1.73	1.73	1.73	200
2021-06-24	1.73	1.73	1.73	1.73	0
2021-06-23	1.75	1.75	1.75	1.75	1,500
2021-06-22	1.75	1.75	1.75	1.75	300
2021-06-21	1.75	1.75	1.75	1.75	0
2021-06-18	1.75	1.75	1.75	1.75	0
2021-06-17	1.86	1.86	1.86	1.86	1,200
2021-06-16	1.86	1.86	1.86	1.86	3,000
2021-06-15	1.90	1.90	1.90	1.90	700
2021-06-14	1.90	1.90	1.90	1.90	3,004
2021-06-11	1.91	1.91	1.91	1.91	49,045
2021-06-10	1.84	1.84	1.84	1.84	6,512
2021-06-09	1.84	1.84	1.84	1.84	1,005
2021-06-08	1.83	1.83	1.83	1.83	0
2021-06-07	1.85	1.85	1.85	1.85	5,131
2021-06-04	1.77	1.77	1.77	1.77	0
2021-06-03	1.80	1.80	1.80	1.80	750
2021-06-02	1.80	1.80	1.80	1.80	500
2021-06-01	1.73	1.73	1.73	1.73	1,100
2021-05-28	1.73	1.73	1.73	1.73	1,300
2021-05-27	1.80	1.80	1.80	1.80	700
2021-05-26	1.80	1.80	1.80	1.80	800
2021-05-25	1.80	1.80	1.80	1.80	6,200
2021-05-24	1.83	1.83	1.83	1.83	0
2021-05-21	1.83	1.83	1.83	1.83	300
2021-05-20	1.83	1.83	1.83	1.83	400
2021-05-19	1.83	1.83	1.83	1.83	2,478
2021-05-18	1.77	1.77	1.77	1.77	400
2021-05-17	1.78	1.78	1.78	1.78	70,732
2021-05-14	1.66	1.66	1.66	1.66	200
2021-05-13	1.64	1.64	1.64	1.64	0
2021-05-12	1.65	1.65	1.65	1.65	17,508
2021-05-11	1.70	1.70	1.70	1.70	14,318
2021-05-10	1.83	1.83	1.83	1.83	13,906
2021-05-07	1.83	1.83	1.83	1.83	9,200
2021-05-06	1.83	1.83	1.83	1.83	9,821
2021-05-05	1.78	1.78	1.78	1.78	0
2021-05-04	1.80	1.80	1.80	1.80	1,113
2021-04-30	1.79	1.79	1.79	1.79	0
2021-04-29	1.79	1.79	1.79	1.79	0
2021-04-28	1.79	1.79	1.79	1.79	0
2021-04-27	1.79	1.79	1.79	1.79	2,671
2021-04-26	1.80	1.80	1.80	1.80	416
2021-04-23	1.80	1.80	1.80	1.80	9,807
2021-04-22	1.80	1.80	1.80	1.80	0
2021-04-21	1.80	1.80	1.80	1.80	57,490
2021-04-20	1.80	1.80	1.80	1.80	16,618
2021-04-19	1.94	1.94	1.94	1.94	1,600
2021-04-16	1.94	1.94	1.94	1.94	5,047
2021-04-15	1.89	1.89	1.89	1.89	24,994
2021-04-14	1.79	1.79	1.79	1.79	2,022
2021-04-13	1.82	1.82	1.82	1.82	37,850
2021-04-12	2.11	2.11	2.11	2.11	38,750
2021-04-09	2.12	2.12	2.12	2.12	14,825
2021-04-08	1.98	1.98	1.98	1.98	47,163
2021-04-07	1.91	1.91	1.91	1.91	3,069
2021-04-06	1.97	1.97	1.97	1.97	8,286
2021-04-01	1.85	1.85	1.85	1.85	8,987
2021-03-31	1.77	1.77	1.77	1.77	2,300
2021-03-30	1.77	1.77	1.77	1.77	250
2021-03-29	1.84	1.84	1.84	1.84	1,300
2021-03-26	1.84	1.84	1.84	1.84	8,819
2021-03-25	1.78	1.78	1.78	1.78	11,370
2021-03-24	1.87	1.87	1.87	1.87	18,056
2021-03-23	1.87	1.87	1.87	1.87	2,080
2021-03-22	1.98	1.98	1.98	1.98	2,500
2021-03-19	2.00	2.00	2.00	2.00	5,550
2021-03-18	1.82	1.82	1.82	1.82	10,552
2021-03-17	1.80	1.80	1.80	1.80	6,336
2021-03-16	1.87	1.87	1.87	1.87	700
2021-03-15	1.88	1.88	1.88	1.88	907
2021-03-12	1.93	1.93	1.93	1.93	5,160
2021-03-11	1.91	1.91	1.91	1.91	200
2021-03-10	1.91	1.91	1.91	1.91	7,650
2021-03-09	2.09	2.09	2.09	2.09	8,742
2021-03-08	2.01	2.01	2.01	2.01	10,132
2021-03-05	2.09	2.09	2.09	2.09	1,900
2021-03-04	2.09	2.09	2.09	2.09	1,400
2021-03-03	2.09	2.09	2.09	2.09	2,925
2021-03-02	2.08	2.08	2.08	2.08	0
2021-03-01	2.16	2.16	2.16	2.16	1,259
2021-02-26	2.11	2.11	2.11	2.11	1,500
2021-02-25	2.33	2.33	2.33	2.33	4,250
2021-02-24	2.40	2.40	2.40	2.40	700
2021-02-23	2.40	2.40	2.40	2.40	1,607
2021-02-22	2.36	2.36	2.36	2.36	1,551
2021-02-19	2.32	2.32	2.32	2.32	550
2021-02-18	2.33	2.33	2.33	2.33	2,540
2021-02-17	2.36	2.36	2.36	2.36	6,633
2021-02-16	2.47	2.47	2.47	2.47	2,200
2021-02-15	2.54	2.54	2.54	2.54	0
2021-02-12	2.62	2.62	2.62	2.62	2,000
2021-02-11	2.71	2.71	2.71	2.71	30,376
2021-02-10	2.73	2.73	2.73	2.73	1,762
2021-02-09	2.79	2.79	2.79	2.79	2,150
2021-02-08	2.79	2.79	2.79	2.79	1,979
2021-02-05	2.73	2.73	2.73	2.73	26,321
2021-02-04	2.63	2.63	2.63	2.63	1,250
2021-02-03	2.75	2.75	2.75	2.75	1,000
2021-02-02	2.75	2.75	2.75	2.75	10,148
2021-02-01	2.74	2.74	2.74	2.74	7,246
2021-01-29	2.61	2.61	2.61	2.61	34,133
2021-01-28	2.61	2.61	2.61	2.61	14,501
2021-01-27	2.48	2.48	2.48	2.48	3,200
2021-01-26	2.56	2.56	2.56	2.56	3,583
2021-01-25	2.52	2.52	2.52	2.52	1,969
2021-01-22	2.61	2.61	2.61	2.61	682
2021-01-21	2.74	2.74	2.74	2.74	1,000
2021-01-20	2.71	2.71	2.71	2.71	4,131
2021-01-19	2.59	2.59	2.59	2.59	1,800
2021-01-18	2.59	2.59	2.59	2.59	4,423
2021-01-15	2.67	2.67	2.67	2.67	19,822
2021-01-14	2.76	2.76	2.76	2.76	370
2021-01-13	2.89	2.89	2.89	2.89	0
2021-01-12	2.89	2.89	2.89	2.89	2,000
2021-01-11	3.06	3.06	3.06	3.06	1,975
2021-01-08	3.12	3.12	3.12	3.12	3,579
2021-01-07	3.42	3.42	3.42	3.42	2,073
2021-01-06	3.41	3.41	3.41	3.41	4,057
2021-01-05	3.33	3.33	3.33	3.33	560
2021-01-04	3.38	3.38	3.38	3.38	8,749
2020-12-31	3.34	3.34	3.34	3.34	0
2020-12-30	3.23	3.23	3.23	3.23	15
2020-12-29	3.14	3.14	3.14	3.14	3,208
2020-12-24	3.08	3.08	3.08	3.08	0
2020-12-23	2.98	2.98	2.98	2.98	0
2020-12-22	3.05	3.05	3.05	3.05	300
2020-12-21	3.05	3.05	3.05	3.05	615
2020-12-18	3.08	3.08	3.08	3.08	4,021
2020-12-17	3.04	3.04	3.04	3.04	2,045
2020-12-16	2.89	2.89	2.89	2.89	33
2020-12-15	2.86	2.86	2.86	2.86	654
2020-12-14	2.84	2.84	2.84	2.84	654
2020-12-11	2.81	2.81	2.81	2.81	914
2020-12-10	2.68	2.68	2.68	2.68	0
2020-12-09	2.71	2.71	2.71	2.71	321
2020-12-08	2.74	2.74	2.74	2.74	0
2020-12-07	2.79	2.79	2.79	2.79	4,976
2020-12-04	2.73	2.73	2.73	2.73	0
2020-12-03	2.73	2.73	2.73	2.73	1,010
2020-12-02	2.79	2.79	2.79	2.79	3,923
2020-12-01	2.57	2.57	2.57	2.57	2,047
2020-11-30	2.35	2.35	2.35	2.35	13,896
2020-11-27	2.49	2.49	2.49	2.49	3,735
2020-11-26	2.50	2.50	2.50	2.50	2,000
2020-11-25	2.48	2.48	2.48	2.48	2,300
2020-11-24	2.43	2.43	2.43	2.43	1,365
2020-11-23	2.47	2.47	2.47	2.47	4,745
2020-11-20	2.56	2.56	2.56	2.56	0
2020-11-19	2.56	2.56	2.56	2.56	17,068
2020-11-18	2.65	2.65	2.65	2.65	0
2020-11-17	2.64	2.64	2.64	2.64	40
2020-11-16	2.82	2.82	2.82	2.82	3,830
2020-11-13	2.70	2.70	2.70	2.70	0
2020-11-12	2.69	2.69	2.69	2.69	6,400
2020-11-11	2.54	2.54	2.54	2.54	0
2020-11-10	2.54	2.54	2.54	2.54	329
2020-11-09	2.52	2.52	2.52	2.52	337
2020-11-06	2.72	2.72	2.72	2.72	304
2020-11-05	2.70	2.70	2.70	2.70	500
2020-11-04	2.49	2.49	2.49	2.49	674
2020-11-03	2.57	2.57	2.57	2.57	30
2020-11-02	2.50	2.50	2.50	2.50	137
2020-10-30	2.46	2.46	2.46	2.46	610
2020-10-29	2.25	2.25	2.25	2.25	650
2020-10-28	2.39	2.39	2.39	2.39	1,168
2020-10-27	2.57	2.57	2.57	2.57	100
2020-10-26	2.61	2.61	2.61	2.61	1,203
2020-10-23	2.60	2.60	2.60	2.60	100
2020-10-22	2.63	2.63	2.63	2.63	767
2020-10-21	2.65	2.65	2.65	2.65	0
2020-10-20	2.62	2.62	2.62	2.62	1,316
2020-10-16	2.69	2.69	2.69	2.69	419
2020-10-15	2.72	2.72	2.72	2.72	2,000
2020-10-14	2.74	2.74	2.74	2.74	0
2020-10-13	2.71	2.71	2.71	2.71	10,009
2020-10-12	2.70	2.70	2.70	2.70	0
2020-10-09	2.64	2.64	2.64	2.64	2,585
2020-10-08	2.54	2.54	2.54	2.54	0
2020-10-07	2.59	2.59	2.59	2.59	0
2020-10-06	2.60	2.60	2.60	2.60	7,614
2020-10-05	2.64	2.64	2.64	2.64	14,079
2020-10-02	2.61	2.61	2.61	2.61	1,912
2020-10-01	2.64	2.64	2.64	2.64	3,242
2020-09-30	2.72	2.72	2.72	2.72	0
2020-09-29	2.63	2.63	2.63	2.63	0
2020-09-28	2.61	2.61	2.61	2.61	5,723
2020-09-25	2.69	2.69	2.69	2.69	1,409
2020-09-24	2.65	2.65	2.65	2.65	7,877
2020-09-23	2.50	2.50	2.50	2.50	8,695
2020-09-22	2.74	2.74	2.74	2.74	0
2020-09-21	2.69	2.69	2.69	2.69	844
2020-09-18	2.94	2.94	2.94	2.94	640
2020-09-17	2.98	2.98	2.98	2.98	0
2020-09-16	3.03	3.03	3.03	3.03	1,410
2020-09-15	2.97	2.97	2.97	2.97	6,000
2020-09-14	3.01	3.01	3.01	3.01	678
2020-09-11	2.90	2.90	2.90	2.90	3,584
2020-04-03	1.16	1.16	1.16	1.16	0
2020-04-02	1.16	1.16	1.16	1.16	0
2020-04-01	1.16	1.16	1.16	1.16	0

Share	Price	Change
Fletcher King (FLK)	46.50	32.86%
Roadside Real (ROAD)	10.75	31.1%
Ondine Biomed (OBI)	6.00	17.07%
Angus Energy (ANGS)	0.525	16.67%
Angle (AGL)	16.00	16.36%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-41.38%
Physiomics (PYC)	1.25	-16.67%
Regtech Open (RTOP)	2.70	-9.92%
Electric Guitar (ELEG)	1.90	-9.52%
Elementis (ELM)	138.00	-4.7%

Share	Price	Volume
Premier African Minerals (PREM)	0.195	42,076,109
Tower Resources (TRP)	0.0215	25,271,870
Cap-xx (CPX)	0.0815	24,299,202
Angus Energy (ANGS)	0.525	20,096,011
Reabold Resources (RBD)	0.0775	19,569,299