0RT7.L Share History

0RT7.L Share Price history. The following table shows end-of-day data 0RT7 historical share prices for 0RT7.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.

0RT7.L
Share Price 0RT7.L
Charts 0RT7.L
Trades 0RT7.L
History Compare
0RT7.L 0RT7.L
Share News 0RT7.L
RNS 0RT7.L
Accounts

Date	Open	High	Low	Close	Volume
2023-05-11	19.55	19.55	19.55	19.55	0
2023-05-10	19.55	19.55	19.55	19.55	0
2023-05-09	19.55	19.55	19.55	19.55	0
2023-05-08	19.55	19.55	19.55	19.55	0
2023-05-05	19.55	19.55	19.55	19.55	0
2023-05-04	19.55	19.55	19.55	19.55	0
2023-05-03	19.55	19.55	19.55	19.55	0
2023-05-02	19.55	19.55	19.55	19.55	0
2023-05-01	19.55	19.55	19.55	19.55	0
2023-04-28	19.55	19.55	19.55	19.55	0
2023-04-27	19.55	19.55	19.55	19.55	0
2023-04-26	19.55	19.55	19.55	19.55	0
2023-04-25	19.55	19.55	19.55	19.55	0
2023-04-24	19.55	19.55	19.55	19.55	0
2023-04-21	19.55	19.55	19.55	19.55	0
2023-04-20	19.55	19.55	19.55	19.55	0
2023-04-19	19.55	19.55	19.55	19.55	0
2023-04-18	19.55	19.55	19.55	19.55	0
2023-04-17	19.55	19.55	19.55	19.55	0
2023-04-14	19.55	19.55	19.55	19.55	0
2023-04-13	19.55	19.55	19.55	19.55	0
2023-04-12	19.55	19.55	19.55	19.55	0
2023-04-11	19.55	19.55	19.55	19.55	0
2023-04-10	19.55	19.55	19.55	19.55	0
2023-04-07	19.55	19.55	19.55	19.55	0
2023-04-06	19.55	19.55	19.55	19.55	0
2023-04-05	19.55	19.55	19.55	19.55	0
2023-04-04	19.55	19.55	19.55	19.55	0
2023-04-03	19.55	19.55	19.55	19.55	0
2023-03-31	19.55	19.55	19.55	19.55	0
2023-03-30	19.55	19.55	19.55	19.55	0
2023-03-29	19.55	19.55	19.55	19.55	0
2023-03-28	19.55	19.55	19.55	19.55	0
2023-03-27	19.55	19.55	19.55	19.55	0
2023-03-24	19.55	19.55	19.55	19.55	0
2023-03-23	19.55	19.55	19.55	19.55	0
2023-03-22	19.55	19.55	19.55	19.55	0
2023-03-21	19.55	19.55	19.55	19.55	0
2023-03-20	19.55	19.55	19.55	19.55	0
2023-03-17	19.55	19.55	19.55	19.55	0
2023-03-16	19.55	19.55	19.55	19.55	0
2023-03-15	19.55	19.55	19.55	19.55	0
2023-03-14	19.55	19.55	19.55	19.55	0
2023-03-13	19.55	19.55	19.55	19.55	0
2023-03-10	19.55	19.55	19.55	19.55	0
2023-03-09	19.55	19.55	19.55	19.55	0
2023-03-08	19.55	19.55	19.55	19.55	0
2023-03-07	19.55	19.55	19.55	19.55	0
2023-03-06	19.55	19.55	19.55	19.55	0
2023-03-03	19.55	19.55	19.55	19.55	0
2023-03-02	19.55	19.55	19.55	19.55	0
2023-03-01	19.55	19.55	19.55	19.55	0
2023-02-28	19.55	19.55	19.55	19.55	0
2023-02-27	19.55	19.55	19.55	19.55	0
2023-02-24	19.55	19.55	19.55	19.55	0
2023-02-23	19.55	19.55	19.55	19.55	0
2023-02-22	19.55	19.55	19.55	19.55	0
2023-02-21	19.55	19.55	19.55	19.55	0
2023-02-20	19.55	19.55	19.55	19.55	0
2023-02-17	19.55	19.55	19.55	19.55	0
2023-02-16	19.55	19.55	19.55	19.55	0
2023-02-15	19.55	19.55	19.55	19.55	0
2023-02-14	19.55	19.55	19.55	19.55	0
2023-02-13	19.55	19.55	19.55	19.55	0
2023-02-10	19.55	19.55	19.55	19.55	0
2023-02-09	19.55	19.55	19.55	19.55	0
2023-02-08	19.55	19.55	19.55	19.55	0
2023-02-07	19.55	19.55	19.55	19.55	0
2023-02-06	19.55	19.55	19.55	19.55	0
2023-02-03	19.55	19.55	19.55	19.55	0
2023-02-02	19.55	19.55	19.55	19.55	0
2023-02-01	19.55	19.55	19.55	19.55	0
2023-01-31	19.55	19.55	19.55	19.55	0
2023-01-30	19.55	19.55	19.55	19.55	0
2023-01-27	19.55	19.55	19.55	19.55	0
2023-01-26	19.55	19.55	19.55	19.55	0
2023-01-25	19.55	19.55	19.55	19.55	0
2023-01-24	19.55	19.55	19.55	19.55	0
2023-01-23	19.55	19.55	19.55	19.55	0
2023-01-20	19.55	19.55	19.55	19.55	0
2023-01-19	19.55	19.55	19.55	19.55	0
2023-01-18	19.55	19.55	19.55	19.55	0
2023-01-17	19.55	19.55	19.55	19.55	0
2023-01-16	19.55	19.55	19.55	19.55	0
2023-01-13	19.55	19.55	19.55	19.55	0
2023-01-12	19.55	19.55	19.55	19.55	0
2023-01-11	19.55	19.55	19.55	19.55	0
2023-01-10	19.55	19.55	19.55	19.55	0
2023-01-09	19.55	19.55	19.55	19.55	0
2023-01-06	19.55	19.55	19.55	19.55	0
2023-01-05	19.55	19.55	19.55	19.55	0
2023-01-04	19.55	19.55	19.55	19.55	0
2023-01-03	19.55	19.55	19.55	19.55	0
2023-01-02	19.55	19.55	19.55	19.55	0
2022-12-30	19.55	19.55	19.55	19.55	0
2022-12-29	19.55	19.55	19.55	19.55	0
2022-12-28	19.55	19.55	19.55	19.55	0
2022-12-27	19.55	19.55	19.55	19.55	0
2022-12-26	19.55	19.55	19.55	19.55	0
2022-12-23	19.55	19.55	19.55	19.55	0
2022-12-22	19.55	19.55	19.55	19.55	0
2022-12-21	19.55	19.55	19.55	19.55	0
2022-12-20	19.55	19.55	19.55	19.55	0
2022-12-19	19.55	19.55	19.55	19.55	0
2022-12-16	19.55	19.55	19.55	19.55	0
2022-12-15	19.55	19.55	19.55	19.55	0
2022-12-14	19.55	19.55	19.55	19.55	0
2022-12-13	19.55	19.55	19.55	19.55	0
2022-12-12	19.55	19.55	19.55	19.55	0
2022-12-09	19.55	19.55	19.55	19.55	0
2022-12-08	19.55	19.55	19.55	19.55	0
2022-12-07	19.55	19.55	19.55	19.55	0
2022-12-06	19.55	19.55	19.55	19.55	0
2022-12-05	19.55	19.55	19.55	19.55	0
2022-12-02	19.55	19.55	19.55	19.55	0
2022-12-01	19.55	19.55	19.55	19.55	0
2022-11-30	19.55	19.55	19.55	19.55	0
2022-11-29	19.55	19.55	19.55	19.55	0
2022-11-28	19.55	19.55	19.55	19.55	0
2022-11-25	19.55	19.55	19.55	19.55	0
2022-11-24	19.55	19.55	19.55	19.55	0
2022-11-23	19.55	19.55	19.55	19.55	0
2022-11-22	19.55	19.55	19.55	19.55	0
2022-11-21	19.55	19.55	19.55	19.55	0
2022-11-18	19.55	19.55	19.55	19.55	0
2022-11-17	19.55	19.55	19.55	19.55	0
2022-11-16	19.55	19.55	19.55	19.55	0
2022-11-15	19.55	19.55	19.55	19.55	0
2022-11-14	19.55	19.55	19.55	19.55	1
2022-11-11	19.55	19.55	19.55	19.55	0
2022-11-10	19.55	19.55	19.55	19.55	0
2022-11-09	19.55	19.55	19.55	19.55	0
2022-11-08	19.55	19.55	19.55	19.55	0
2022-11-07	19.55	19.55	19.55	19.55	0
2022-11-04	19.55	19.55	19.55	19.55	27
2022-11-03	19.87	19.87	19.87	19.87	0
2022-11-02	19.87	19.87	19.87	19.87	0
2022-11-01	19.70	19.70	19.70	19.70	709
2022-10-31	19.59	19.59	19.59	19.59	75
2022-10-28	18.46	18.46	18.46	18.46	52,925
2022-10-27	18.46	18.46	18.46	18.46	0
2022-10-26	18.46	18.46	18.46	18.46	0
2022-10-25	18.46	18.46	18.46	18.46	500
2022-10-24	18.46	18.46	18.46	18.46	124
2022-10-21	17.73	17.73	17.73	17.73	0
2022-10-20	17.73	17.73	17.73	17.73	0
2022-10-19	17.73	17.73	17.73	17.73	0
2022-10-18	17.73	17.73	17.73	17.73	0
2022-10-17	17.73	17.73	17.73	17.73	0
2022-10-14	17.73	17.73	17.73	17.73	278
2022-10-13	17.73	17.73	17.73	17.73	0
2022-10-12	17.73	17.73	17.73	17.73	0
2022-10-11	17.73	17.73	17.73	17.73	0
2022-10-10	17.73	17.73	17.73	17.73	0
2022-10-07	17.73	17.73	17.73	17.73	0
2022-10-06	17.73	17.73	17.73	17.73	0
2022-10-05	17.73	17.73	17.73	17.73	100
2022-10-04	17.73	17.73	17.73	17.73	3,137
2022-10-03	17.73	17.73	17.73	17.73	100
2022-09-30	17.73	17.73	17.73	17.73	0
2022-09-29	17.73	17.73	17.73	17.73	60,000
2022-09-28	18.82	18.82	18.82	18.82	0
2022-09-27	18.82	18.82	18.82	18.82	0
2022-09-26	18.82	18.82	18.82	18.82	23
2022-09-23	18.82	18.82	18.82	18.82	0
2022-09-22	18.82	18.82	18.82	18.82	0
2022-09-21	18.82	18.82	18.82	18.82	0
2022-09-20	18.82	18.82	18.82	18.82	0
2022-09-19	18.82	18.82	18.82	18.82	0
2022-09-16	18.82	18.82	18.82	18.82	50,000
2022-09-15	19.07	19.07	19.07	19.07	0
2022-09-14	19.07	19.07	19.07	19.07	0
2022-09-13	19.07	19.07	19.07	19.07	0
2022-09-12	19.07	19.07	19.07	19.07	0
2022-09-09	19.07	19.07	19.07	19.07	41
2022-09-08	19.07	19.07	19.07	19.07	1,184
2022-09-07	18.86	18.86	18.86	18.86	0
2022-09-06	18.86	18.86	18.86	18.86	122
2022-09-05	18.86	18.86	18.86	18.86	0
2022-09-02	18.86	18.86	18.86	18.86	0
2022-09-01	18.86	18.86	18.86	18.86	0
2022-08-31	18.86	18.86	18.86	18.86	0
2022-08-30	18.86	18.86	18.86	18.86	0
2022-08-29	18.86	18.86	18.86	18.86	0
2022-08-26	18.86	18.86	18.86	18.86	0
2022-08-25	18.86	18.86	18.86	18.86	0
2022-08-24	18.86	18.86	18.86	18.86	0
2022-08-23	18.86	18.86	18.86	18.86	0
2022-08-22	18.86	18.86	18.86	18.86	0
2022-08-19	18.86	18.86	18.86	18.86	0
2022-08-18	18.86	18.86	18.86	18.86	50
2022-08-17	18.86	18.86	18.86	18.86	50
2022-08-16	18.86	18.86	18.86	18.86	100
2022-08-15	18.86	18.86	18.86	18.86	0
2022-08-12	18.86	18.86	18.86	18.86	0
2022-08-11	18.86	18.86	18.86	18.86	0
2022-08-10	18.86	18.86	18.86	18.86	0
2022-08-09	18.86	18.86	18.86	18.86	20
2022-08-08	18.86	18.86	18.86	18.86	223
2022-08-05	18.86	18.86	18.86	18.86	87
2022-08-04	18.86	18.86	18.86	18.86	0
2022-08-03	18.86	18.86	18.86	18.86	0
2022-08-02	18.86	18.86	18.86	18.86	200
2022-08-01	18.86	18.86	18.86	18.86	0
2022-07-29	18.86	18.86	18.86	18.86	150
2022-07-28	18.86	18.86	18.86	18.86	0
2022-07-27	18.86	18.86	18.86	18.86	26,257
2022-07-26	16.14	16.14	16.14	16.14	0
2022-07-25	16.14	16.14	16.14	16.14	0
2022-07-22	16.14	16.14	16.14	16.14	0
2022-07-21	16.14	16.14	16.14	16.14	0
2022-07-20	16.14	16.14	16.14	16.14	0
2022-07-19	16.14	16.14	16.14	16.14	0
2022-07-18	16.14	16.14	16.14	16.14	0
2022-07-15	16.14	16.14	16.14	16.14	700
2022-07-14	16.14	16.14	16.14	16.14	0
2022-07-13	16.14	16.14	16.14	16.14	0
2022-07-12	16.14	16.14	16.14	16.14	0
2022-07-11	16.14	16.14	16.14	16.14	0
2022-07-08	16.14	16.14	16.14	16.14	415
2022-07-07	16.14	16.14	16.14	16.14	107,208
2022-07-06	16.14	16.14	16.14	16.14	0
2022-07-05	16.14	16.14	16.14	16.14	0
2022-07-04	16.14	16.14	16.14	16.14	0
2022-07-01	16.14	16.14	16.14	16.14	0
2022-06-30	16.14	16.14	16.14	16.14	0
2022-06-29	16.14	16.14	16.14	16.14	1,600
2022-06-28	16.14	16.14	16.14	16.14	284
2022-06-27	16.14	16.14	16.14	16.14	1,399
2022-06-24	16.14	16.14	16.14	16.14	0
2022-06-23	16.14	16.14	16.14	16.14	0
2022-06-22	16.94	16.94	16.94	16.94	1,000
2022-06-21	16.94	16.94	16.94	16.94	0
2022-06-20	16.94	16.94	16.94	16.94	0
2022-06-17	16.94	16.94	16.94	16.94	0
2022-06-16	16.94	16.94	16.94	16.94	0
2022-06-15	16.94	16.94	16.94	16.94	5
2022-06-14	16.94	16.94	16.94	16.94	0
2022-06-13	16.94	16.94	16.94	16.94	26
2022-06-10	16.94	16.94	16.94	16.94	60
2022-06-09	16.03	16.03	16.03	16.03	340
2022-06-08	16.03	16.03	16.03	16.03	0
2022-06-07	16.03	16.03	16.03	16.03	0
2022-06-06	16.03	16.03	16.03	16.03	580
2022-06-03	16.03	16.03	16.03	16.03	0
2022-06-02	16.03	16.03	16.03	16.03	0
2022-06-01	16.03	16.03	16.03	16.03	0
2022-05-31	16.03	16.03	16.03	16.03	0
2022-05-30	16.03	16.03	16.03	16.03	0
2022-05-27	16.03	16.03	16.03	16.03	1,700
2022-05-26	16.03	16.03	16.03	16.03	0
2022-05-25	16.03	16.03	16.03	16.03	0
2022-05-24	16.03	16.03	16.03	16.03	0
2022-05-23	16.03	16.03	16.03	16.03	0
2022-05-20	16.03	16.03	16.03	16.03	0
2022-05-19	16.03	16.03	16.03	16.03	0
2022-05-18	16.03	16.03	16.03	16.03	0
2022-05-17	16.03	16.03	16.03	16.03	0
2022-05-16	17.79	17.79	17.79	17.79	0
2022-05-13	17.79	17.79	17.79	17.79	145
2022-05-12	17.79	17.79	17.79	17.79	0
2022-05-11	17.79	17.79	17.79	17.79	335
2022-05-10	17.79	17.79	17.79	17.79	1,333
2022-05-09	17.79	17.79	17.79	17.79	399
2022-05-06	17.79	17.79	17.79	17.79	0
2022-05-05	17.79	17.79	17.79	17.79	1,000
2022-05-04	17.79	17.79	17.79	17.79	0
2022-05-03	17.79	17.79	17.79	17.79	0
2022-05-02	17.79	17.79	17.79	17.79	0
2022-04-29	17.79	17.79	17.79	17.79	0
2022-04-28	17.79	17.79	17.79	17.79	0
2022-04-27	17.79	17.79	17.79	17.79	0
2022-04-26	17.79	17.79	17.79	17.79	0
2022-04-25	17.79	17.79	17.79	17.79	80
2022-04-22	17.79	17.79	17.79	17.79	0
2022-04-21	17.79	17.79	17.79	17.79	10
2022-04-20	17.79	17.79	17.79	17.79	0
2022-04-19	17.79	17.79	17.79	17.79	0
2022-04-18	17.79	17.79	17.79	17.79	0
2022-04-15	17.79	17.79	17.79	17.79	0
2022-04-14	17.79	17.79	17.79	17.79	0
2022-04-13	17.79	17.79	17.79	17.79	3
2022-04-12	17.79	17.79	17.79	17.79	14
2022-04-11	17.76	17.76	17.76	17.76	33
2022-04-08	17.97	17.97	17.97	17.97	0
2022-04-07	17.97	17.97	17.97	17.97	400
2022-04-06	17.97	17.97	17.97	17.97	0
2022-04-05	17.97	17.97	17.97	17.97	0
2022-04-04	17.97	17.97	17.97	17.97	0
2022-04-01	17.97	17.97	17.97	17.97	0
2022-03-31	17.97	17.97	17.97	17.97	0
2022-03-30	17.97	17.97	17.97	17.97	0
2022-03-29	17.97	17.97	17.97	17.97	0
2022-03-28	18.02	18.02	18.02	18.02	0
2022-03-25	18.02	18.02	18.02	18.02	0
2022-03-24	18.02	18.02	18.02	18.02	0
2022-03-23	18.02	18.02	18.02	18.02	200
2022-03-22	18.02	18.02	18.02	18.02	0
2022-03-21	18.02	18.02	18.02	18.02	0
2022-03-18	18.02	18.02	18.02	18.02	15
2022-03-17	18.02	18.02	18.02	18.02	75
2022-03-16	18.31	18.31	18.31	18.31	0
2022-03-15	18.31	18.31	18.31	18.31	1,123
2022-03-14	18.31	18.31	18.31	18.31	0
2022-03-11	18.31	18.31	18.31	18.31	0
2022-03-10	18.31	18.31	18.31	18.31	185
2022-03-09	18.28	18.28	18.28	18.28	0
2022-03-08	18.28	18.28	18.28	18.28	147
2022-03-07	19.28	19.28	19.28	19.28	500
2022-03-04	19.28	19.28	19.28	19.28	15
2022-03-03	19.28	19.28	19.28	19.28	1,351
2022-03-02	19.22	19.22	19.22	19.22	200
2022-03-01	19.22	19.22	19.22	19.22	74
2022-02-28	19.43	19.43	19.43	19.43	10
2022-02-25	19.43	19.43	19.43	19.43	2,400
2022-02-24	19.43	19.43	19.43	19.43	1,613
2022-02-23	19.40	19.40	19.40	19.40	11,670
2022-02-22	10.70	10.70	10.70	10.70	393
2022-02-21	10.70	10.70	10.70	10.70	0
2022-02-18	10.70	10.70	10.70	10.70	2
2022-02-17	10.70	10.70	10.70	10.70	0
2022-02-16	10.25	10.25	10.25	10.25	0
2022-02-15	10.25	10.25	10.25	10.25	620
2022-02-14	10.31	10.31	10.31	10.31	300
2022-02-11	10.31	10.31	10.31	10.31	0
2022-02-10	10.31	10.31	10.31	10.31	0
2022-02-09	10.31	10.31	10.31	10.31	0
2022-02-08	10.31	10.31	10.31	10.31	0
2022-02-07	10.31	10.31	10.31	10.31	59
2022-02-04	10.31	10.31	10.31	10.31	80
2022-02-03	10.34	10.34	10.34	10.34	0
2022-02-02	10.46	10.46	10.46	10.46	426
2022-02-01	10.00	10.00	10.00	10.00	0
2022-01-31	10.00	10.00	10.00	10.00	0
2022-01-28	10.00	10.00	10.00	10.00	332
2022-01-27	10.49	10.49	10.49	10.49	0
2022-01-26	10.49	10.49	10.49	10.49	10
2022-01-25	10.49	10.49	10.49	10.49	558
2022-01-24	10.34	10.34	10.34	10.34	455
2022-01-21	12.26	12.26	12.26	12.26	217
2022-01-20	12.26	12.26	12.26	12.26	210
2022-01-19	12.26	12.26	12.26	12.26	97
2022-01-18	11.36	11.36	11.36	11.36	912
2022-01-17	11.36	11.36	11.36	11.36	0
2022-01-14	11.36	11.36	11.36	11.36	495
2022-01-13	11.36	11.36	11.36	11.36	1,515
2022-01-12	11.36	11.36	11.36	11.36	50
2022-01-11	11.36	11.36	11.36	11.36	0
2022-01-10	11.36	11.36	11.36	11.36	32
2022-01-07	11.36	11.36	11.36	11.36	190
2022-01-06	11.36	11.36	11.36	11.36	1,400
2022-01-05	11.36	11.36	11.36	11.36	2,000
2022-01-04	11.36	11.36	11.36	11.36	1,700
2022-01-03	11.36	11.36	11.36	11.36	0
2021-12-31	11.36	11.36	11.36	11.36	0
2021-12-30	11.36	11.36	11.36	11.36	524
2021-12-29	10.69	10.69	10.69	10.69	0
2021-12-28	10.69	10.69	10.69	10.69	0
2021-12-27	10.69	10.69	10.69	10.69	0
2021-12-24	10.69	10.69	10.69	10.69	0
2021-12-23	10.69	10.69	10.69	10.69	0
2021-12-22	10.69	10.69	10.69	10.69	0
2021-12-21	10.69	10.69	10.69	10.69	0
2021-12-20	10.69	10.69	10.69	10.69	0
2021-12-17	10.69	10.69	10.69	10.69	0
2021-12-16	10.69	10.69	10.69	10.69	67
2021-12-15	10.69	10.69	10.69	10.69	20
2021-12-14	10.69	10.69	10.69	10.69	50
2021-12-13	10.69	10.69	10.69	10.69	1,020
2021-12-10	10.90	10.90	10.90	10.90	100
2021-12-09	10.90	10.90	10.90	10.90	90
2021-12-08	10.90	10.90	10.90	10.90	0
2021-12-07	10.90	10.90	10.90	10.90	0
2021-12-06	10.90	10.90	10.90	10.90	0
2021-12-03	10.90	10.90	10.90	10.90	1,500
2021-12-02	10.90	10.90	10.90	10.90	250
2021-12-01	10.90	10.90	10.90	10.90	219
2021-11-30	12.45	12.45	12.45	12.45	926
2021-11-29	12.45	12.45	12.45	12.45	0
2021-11-26	12.45	12.45	12.45	12.45	1,760
2021-11-25	12.45	12.45	12.45	12.45	0
2021-11-24	12.45	12.45	12.45	12.45	0
2021-11-23	12.45	12.45	12.45	12.45	200
2021-11-22	12.45	12.45	12.45	12.45	500
2021-11-19	12.45	12.45	12.45	12.45	310
2021-11-18	12.45	12.45	12.45	12.45	0
2021-11-17	12.45	12.45	12.45	12.45	3,443
2021-11-16	13.01	13.01	13.01	13.01	1,517
2021-11-15	13.01	13.01	13.01	13.01	4,779
2021-11-12	13.12	13.12	13.12	13.12	401
2021-11-11	13.49	13.49	13.49	13.49	7,240
2021-11-10	13.49	13.49	13.49	13.49	9,664
2021-11-09	11.99	11.99	11.99	11.99	147
2021-11-08	11.99	11.99	11.99	11.99	0
2021-11-05	11.99	11.99	11.99	11.99	739
2021-11-04	13.68	13.68	13.68	13.68	0
2021-11-03	13.68	13.68	13.68	13.68	612
2021-11-02	13.58	13.58	13.58	13.58	0
2021-11-01	13.58	13.58	13.58	13.58	0
2021-10-29	13.58	13.58	13.58	13.58	901
2021-10-28	14.55	14.55	14.55	14.55	0
2021-10-27	14.55	14.55	14.55	14.55	0
2021-10-26	14.55	14.55	14.55	14.55	139
2021-10-25	14.55	14.55	14.55	14.55	325
2021-10-22	14.55	14.55	14.55	14.55	0
2021-10-21	14.55	14.55	14.55	14.55	246
2021-10-20	14.89	14.89	14.89	14.89	159
2021-10-19	14.89	14.89	14.89	14.89	300
2021-10-18	14.89	14.89	14.89	14.89	0
2021-10-15	14.89	14.89	14.89	14.89	300
2021-10-14	14.89	14.89	14.89	14.89	14
2021-10-13	14.89	14.89	14.89	14.89	0
2021-10-12	14.89	14.89	14.89	14.89	75
2021-10-11	14.89	14.89	14.89	14.89	46
2021-10-08	15.32	15.32	15.32	15.32	0
2021-10-07	15.32	15.32	15.32	15.32	0
2021-10-06	15.32	15.32	15.32	15.32	150
2021-10-05	15.32	15.32	15.32	15.32	0
2021-10-04	13.24	13.24	13.24	13.24	280
2021-10-01	13.24	13.24	13.24	13.24	150
2021-09-30	13.24	13.24	13.24	13.24	566
2021-09-29	13.24	13.24	13.24	13.24	1,152
2021-09-28	13.24	13.24	13.24	13.24	920
2021-09-27	13.24	13.24	13.24	13.24	1,553
2021-09-24	13.24	13.24	13.24	13.24	59
2021-09-23	13.24	13.24	13.24	13.24	442
2021-09-22	13.24	13.24	13.24	13.24	0
2021-09-21	13.24	13.24	13.24	13.24	400
2021-09-20	13.24	13.24	13.24	13.24	220
2021-09-17	14.11	14.11	14.11	14.11	91
2021-09-16	14.11	14.11	14.11	14.11	520
2021-09-15	14.11	14.11	14.11	14.11	230
2021-09-14	14.11	14.11	14.11	14.11	30
2021-09-13	14.11	14.11	14.11	14.11	2,045
2021-09-10	14.11	14.11	14.11	14.11	0
2021-09-09	14.11	14.11	14.11	14.11	0
2021-09-08	14.11	14.11	14.11	14.11	471
2021-09-07	16.21	16.21	16.21	16.21	500
2021-09-06	16.21	16.21	16.21	16.21	0
2021-09-03	16.21	16.21	16.21	16.21	0
2021-09-02	16.21	16.21	16.21	16.21	67
2021-09-01	16.21	16.21	16.21	16.21	784
2021-08-31	16.21	16.21	16.21	16.21	0
2021-08-30	16.21	16.21	16.21	16.21	0
2021-08-27	16.21	16.21	16.21	16.21	10
2021-08-26	16.35	16.35	16.35	16.35	0
2021-08-25	16.35	16.35	16.35	16.35	40
2021-08-24	16.35	16.35	16.35	16.35	155
2021-08-23	16.35	16.35	16.35	16.35	66
2021-08-20	16.35	16.35	16.35	16.35	0
2021-08-19	16.35	16.35	16.35	16.35	25
2021-08-18	16.35	16.35	16.35	16.35	512
2021-08-17	16.26	16.26	16.26	16.26	42
2021-08-16	16.26	16.26	16.26	16.26	700
2021-08-13	16.26	16.26	16.26	16.26	0
2021-08-12	16.26	16.26	16.26	16.26	4,400
2021-08-11	16.26	16.26	16.26	16.26	100
2021-08-10	16.26	16.26	16.26	16.26	0
2021-08-09	16.26	16.26	16.26	16.26	9
2021-08-06	17.09	17.09	17.09	17.09	11
2021-08-05	17.09	17.09	17.09	17.09	4,021
2021-08-04	17.09	17.09	17.09	17.09	415
2021-08-03	16.79	16.79	16.79	16.79	2,114
2021-08-02	16.79	16.79	16.79	16.79	29
2021-07-30	16.79	16.79	16.79	16.79	27
2021-07-29	16.79	16.79	16.79	16.79	22
2021-07-28	16.79	16.79	16.79	16.79	0
2021-07-27	16.79	16.79	16.79	16.79	1,700
2021-07-26	16.79	16.79	16.79	16.79	0
2021-07-23	16.79	16.79	16.79	16.79	150
2021-07-22	16.79	16.79	16.79	16.79	10
2021-07-21	15.59	15.59	15.59	15.59	1
2021-07-20	15.59	15.59	15.59	15.59	30
2021-07-19	15.59	15.59	15.59	15.59	1,522
2021-07-16	18.64	18.64	18.64	18.64	99
2021-07-15	18.64	18.64	18.64	18.64	50
2021-07-14	18.64	18.64	18.64	18.64	1
2021-07-13	18.64	18.64	18.64	18.64	200
2021-07-12	18.64	18.64	18.64	18.64	35
2021-07-09	18.64	18.64	18.64	18.64	1,200
2021-07-08	19.03	19.03	19.03	19.03	135
2021-07-07	19.03	19.03	19.03	19.03	3,304
2021-07-06	19.03	19.03	19.03	19.03	0
2021-07-05	19.03	19.03	19.03	19.03	0
2021-07-02	19.03	19.03	19.03	19.03	0
2021-07-01	19.03	19.03	19.03	19.03	143
2021-06-30	19.03	19.03	19.03	19.03	1,434
2021-06-29	19.50	19.50	19.50	19.50	431
2021-06-28	19.90	19.90	19.90	19.90	1,581
2021-06-25	19.90	19.90	19.90	19.90	2,293
2021-06-24	19.90	19.90	19.90	19.90	330
2021-06-23	19.90	19.90	19.90	19.90	2,051
2021-06-22	19.93	19.93	19.93	19.93	789
2021-06-21	20.35	20.35	20.35	20.35	546
2021-06-18	22.05	22.05	22.05	22.05	2,768
2021-06-17	22.05	22.05	22.05	22.05	3,898
2021-06-16	21.80	21.80	21.80	21.80	3,929
2021-06-15	21.80	21.80	21.80	21.80	4,674
2021-06-14	20.77	20.77	20.77	20.77	2,748
2021-06-11	21.30	21.30	21.30	21.30	852
2021-06-10	20.46	20.46	20.46	20.46	13,939
2021-06-09	20.46	20.46	20.46	20.46	33
2021-06-08	20.33	20.33	20.33	20.33	295
2021-06-07	19.90	19.90	19.90	19.90	1,780
2021-06-04	19.90	19.90	19.90	19.90	2,071
2021-06-03	18.06	18.06	18.06	18.06	7,255
2021-06-02	18.06	18.06	18.06	18.06	517
2021-06-01	17.39	17.39	17.39	17.39	4,018
2021-05-28	15.51	15.51	15.51	15.51	0
2021-05-27	15.51	15.51	15.51	15.51	696
2021-05-26	15.43	15.43	15.43	15.43	176
2021-05-25	15.43	15.43	15.43	15.43	1,620
2021-05-24	14.99	14.99	14.99	14.99	606
2021-05-21	13.54	13.54	13.54	13.54	578
2021-05-20	13.64	13.64	13.64	13.64	87
2021-05-19	14.10	14.10	14.10	14.10	0
2021-05-18	14.10	14.10	14.10	14.10	25
2021-05-17	14.10	14.10	14.10	14.10	1,904
2021-05-14	13.52	13.52	13.52	13.52	0
2021-05-13	13.52	13.52	13.52	13.52	6,217
2021-05-12	13.68	13.68	13.68	13.68	350
2021-05-11	13.68	13.68	13.68	13.68	415
2021-05-10	11.26	11.26	11.26	11.26	1,797
2021-05-07	11.26	11.26	11.26	11.26	812
2021-05-06	10.21	10.21	10.21	10.21	564
2021-05-05	10.21	10.21	10.21	10.21	181
2021-05-04	10.21	10.21	10.21	10.21	14
2021-04-30	10.64	10.64	10.64	10.64	0
2021-04-29	10.64	10.64	10.64	10.64	0
2021-04-28	10.64	10.64	10.64	10.64	130
2021-04-27	10.73	10.73	10.73	10.73	100
2021-04-26	10.73	10.73	10.73	10.73	273
2021-04-23	10.73	10.73	10.73	10.73	247
2021-04-22	10.70	10.70	10.70	10.70	300
2021-04-21	10.70	10.70	10.70	10.70	685
2021-04-20	10.19	10.19	10.19	10.19	134
2021-04-19	10.92	10.92	10.92	10.92	0
2021-04-16	10.92	10.92	10.92	10.92	0
2021-04-15	10.92	10.92	10.92	10.92	0
2021-04-14	10.92	10.92	10.92	10.92	0
2021-04-13	10.92	10.92	10.92	10.92	0
2021-04-12	10.21	10.21	10.21	10.21	0
2021-04-09	10.21	10.21	10.21	10.21	0
2021-04-08	10.21	10.21	10.21	10.21	700
2021-04-07	10.21	10.21	10.21	10.21	0
2021-04-06	10.21	10.21	10.21	10.21	0
2021-04-01	10.21	10.21	10.21	10.21	0
2021-03-31	10.21	10.21	10.21	10.21	58
2021-03-30	10.21	10.21	10.21	10.21	100
2021-03-29	10.21	10.21	10.21	10.21	0
2021-03-26	10.21	10.21	10.21	10.21	320
2021-03-25	10.21	10.21	10.21	10.21	300
2021-03-24	10.21	10.21	10.21	10.21	8
2021-03-23	10.44	10.44	10.44	10.44	463
2021-03-22	12.14	12.14	12.14	12.14	201
2021-03-19	12.14	12.14	12.14	12.14	0
2021-03-18	12.14	12.14	12.14	12.14	112
2021-03-17	12.09	12.09	12.09	12.09	0
2021-03-16	12.09	12.09	12.09	12.09	1,913
2021-03-15	12.89	12.89	12.89	12.89	860
2021-03-12	10.72	10.72	10.72	10.72	27,603
2021-03-11	10.72	10.72	10.72	10.72	147
2021-03-10	10.72	10.72	10.72	10.72	800
2021-03-09	10.72	10.72	10.72	10.72	40
2021-03-08	10.72	10.72	10.72	10.72	142
2021-03-05	10.72	10.72	10.72	10.72	0
2021-03-04	10.72	10.72	10.72	10.72	1,000
2021-03-03	10.72	10.72	10.72	10.72	100
2021-03-02	10.72	10.72	10.72	10.72	500
2021-03-01	10.72	10.72	10.72	10.72	570
2021-02-26	10.72	10.72	10.72	10.72	0
2021-02-25	10.72	10.72	10.72	10.72	419
2021-02-24	10.72	10.72	10.72	10.72	19,946
2021-02-23	10.72	10.72	10.72	10.72	118
2021-02-22	10.00	10.00	10.00	10.00	149
2021-02-19	10.00	10.00	10.00	10.00	0
2021-02-18	10.00	10.00	10.00	10.00	0
2021-02-17	10.00	10.00	10.00	10.00	0
2021-02-16	10.00	10.00	10.00	10.00	1
2021-02-15	10.00	10.00	10.00	10.00	0
2021-02-12	10.00	10.00	10.00	10.00	72
2021-02-11	11.21	11.21	11.21	11.21	300
2021-02-10	11.21	11.21	11.21	11.21	0
2021-02-09	11.21	11.21	11.21	11.21	1,323
2021-02-08	11.07	11.07	11.07	11.07	200
2021-02-05	10.33	10.33	10.33	10.33	0
2021-02-04	10.33	10.33	10.33	10.33	0
2021-02-03	10.33	10.33	10.33	10.33	0
2021-02-02	10.33	10.33	10.33	10.33	0
2021-02-01	10.33	10.33	10.33	10.33	1,522
2021-01-29	10.32	10.32	10.32	10.32	0
2021-01-28	10.32	10.32	10.32	10.32	0
2021-01-27	10.32	10.32	10.32	10.32	0
2021-01-26	10.32	10.32	10.32	10.32	0
2021-01-25	10.32	10.32	10.32	10.32	0
2021-01-22	10.32	10.32	10.32	10.32	0
2021-01-21	10.32	10.32	10.32	10.32	0
2021-01-20	10.32	10.32	10.32	10.32	0
2021-01-19	10.32	10.32	10.32	10.32	156
2021-01-18	10.32	10.32	10.32	10.32	0
2021-01-15	10.32	10.32	10.32	10.32	195
2021-01-14	10.32	10.32	10.32	10.32	0
2021-01-13	10.32	10.32	10.32	10.32	0
2021-01-12	10.32	10.32	10.32	10.32	0
2021-01-11	10.32	10.32	10.32	10.32	0
2021-01-08	10.32	10.32	10.32	10.32	168
2021-01-07	10.32	10.32	10.32	10.32	190
2021-01-06	10.32	10.32	10.32	10.32	0
2021-01-05	10.32	10.32	10.32	10.32	334
2021-01-04	9.85	9.85	9.85	9.85	20
2020-12-31	9.85	9.85	9.85	9.85	0
2020-12-30	9.85	9.85	9.85	9.85	0
2020-12-29	9.85	9.85	9.85	9.85	0
2020-12-24	9.85	9.85	9.85	9.85	0
2020-12-23	9.85	9.85	9.85	9.85	0
2020-12-22	9.95	9.95	9.95	9.95	0
2020-12-21	9.95	9.95	9.95	9.95	0
2020-12-18	9.95	9.95	9.95	9.95	0
2020-12-17	9.95	9.95	9.95	9.95	0
2020-12-16	9.95	9.95	9.95	9.95	0
2020-12-15	9.95	9.95	9.95	9.95	8,879
2020-12-14	10.96	10.96	10.96	10.96	0
2020-12-11	10.96	10.96	10.96	10.96	0
2020-12-10	10.96	10.96	10.96	10.96	0
2020-12-09	10.96	10.96	10.96	10.96	0
2020-12-08	10.96	10.96	10.96	10.96	0
2020-12-07	10.96	10.96	10.96	10.96	59
2020-12-04	10.48	10.48	10.48	10.48	0
2020-12-03	10.48	10.48	10.48	10.48	18
2020-12-02	10.74	10.74	10.74	10.74	632
2020-12-01	11.45	11.45	11.45	11.45	0
2020-11-30	11.45	11.45	11.45	11.45	0
2020-11-27	11.45	11.45	11.45	11.45	0
2020-11-26	11.45	11.45	11.45	11.45	0
2020-11-25	11.45	11.45	11.45	11.45	0
2020-11-24	11.45	11.45	11.45	11.45	1,073
2020-11-23	9.60	9.60	9.60	9.60	11,700
2020-11-20	9.60	9.60	9.60	9.60	0
2020-11-19	9.60	9.60	9.60	9.60	0
2020-11-18	9.14	9.14	9.14	9.14	0
2020-11-17	8.82	8.82	8.82	8.82	302
2020-11-16	8.18	8.18	8.18	8.18	11,700
2020-11-13	8.18	8.18	8.18	8.18	0
2020-11-12	8.18	8.18	8.18	8.18	75
2020-11-11	8.37	8.37	8.37	8.37	0
2020-11-10	8.37	8.37	8.37	8.37	0
2020-11-09	8.37	8.37	8.37	8.37	1,530
2020-11-06	7.75	7.75	7.75	7.75	0
2020-11-05	7.75	7.75	7.75	7.75	0
2020-11-04	8.39	8.39	8.39	8.39	0
2020-11-03	8.39	8.39	8.39	8.39	0
2020-11-02	8.39	8.39	8.39	8.39	609
2020-10-30	8.89	8.89	8.89	8.89	0
2020-10-29	8.89	8.89	8.89	8.89	0
2020-10-28	8.89	8.89	8.89	8.89	0
2020-10-27	8.85	8.85	8.85	8.85	436
2020-10-26	8.84	8.84	8.84	8.84	1,276
2020-10-23	9.30	9.30	9.30	9.30	391
2020-10-22	8.72	8.72	8.72	8.72	0
2020-10-21	8.72	8.72	8.72	8.72	72
2020-10-20	8.75	8.75	8.75	8.75	0
2020-10-16	8.75	8.75	8.75	8.75	0
2020-10-15	8.55	8.55	8.55	8.55	0
2020-10-14	8.55	8.55	8.55	8.55	15
2020-10-13	8.55	8.55	8.55	8.55	579
2020-10-12	8.93	8.93	8.93	8.93	575
2020-10-09	9.27	9.27	9.27	9.27	0
2020-10-08	9.17	9.17	9.17	9.17	779
2020-10-07	7.94	7.94	7.94	7.94	0
2020-10-06	7.94	7.94	7.94	7.94	0
2020-10-05	7.94	7.94	7.94	7.94	8,348
2020-10-02	6.94	6.94	6.94	6.94	180
2020-10-01	6.94	6.94	6.94	6.94	1,251
2020-09-30	6.26	6.26	6.26	6.26	0
2020-09-29	6.26	6.26	6.26	6.26	0
2020-09-28	6.26	6.26	6.26	6.26	0
2020-09-25	8.63	8.63	8.63	8.63	0
2020-09-24	8.63	8.63	8.63	8.63	0
2020-09-23	8.63	8.63	8.63	8.63	0
2020-09-22	8.63	8.63	8.63	8.63	0
2020-09-21	8.63	8.63	8.63	8.63	0
2020-09-18	8.63	8.63	8.63	8.63	0
2020-09-17	8.63	8.63	8.63	8.63	0
2020-09-16	8.63	8.63	8.63	8.63	0
2020-09-15	8.54	8.54	8.54	8.54	1,074
2020-09-14	8.04	8.04	8.04	8.04	781
2020-09-11	9.14	9.14	9.14	9.14	0
2020-04-03	3.19	3.19	3.19	3.19	0
2020-04-02	3.19	3.19	3.19	3.19	187
2020-04-01	4.41	4.41	4.41	4.41	0

Share	Price	Change
Cloudified Holdings Limited (CHL)	7.00	40%
Indus Gas (INDI)	11.60	38.92%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Zoo Digital (ZOO)	51.50	21.18%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	312,954,957
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,029,892
Mosman Oil Gas (MSMN)	0.0195	160,785,218
Supply@me Cap (SYME)	0.028	125,411,681