0UH1.L Share History

0UH1.L Share Price history. The following table shows end-of-day data 0UH1 historical share prices for 0UH1.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.

0UH1.L
Share Price 0UH1.L
Charts 0UH1.L
Trades 0UH1.L
History Compare
0UH1.L 0UH1.L
Share News 0UH1.L
RNS 0UH1.L
Accounts

Date	Open	High	Low	Close	Volume
2022-09-12	0.57	0.57	0.57	0.57	0
2022-09-09	0.57	0.57	0.57	0.57	0
2022-09-08	0.57	0.57	0.57	0.57	0
2022-09-07	0.57	0.57	0.57	0.57	0
2022-09-06	0.57	0.57	0.57	0.57	0
2022-09-05	0.57	0.57	0.57	0.57	0
2022-09-02	0.57	0.57	0.57	0.57	0
2022-09-01	0.57	0.57	0.57	0.57	1,500
2022-08-31	0.59	0.59	0.59	0.59	0
2022-08-30	0.59	0.59	0.59	0.59	3,000
2022-08-29	0.61	0.61	0.61	0.61	0
2022-08-26	0.61	0.61	0.61	0.61	95
2022-08-25	0.61	0.61	0.61	0.61	0
2022-08-24	0.61	0.61	0.61	0.61	0
2022-08-23	0.61	0.61	0.61	0.61	507
2022-08-22	0.60	0.60	0.60	0.60	10,437
2022-08-19	0.62	0.62	0.62	0.62	186
2022-08-18	0.63	0.63	0.63	0.63	1,130
2022-08-17	0.65	0.65	0.65	0.65	0
2022-08-16	0.65	0.65	0.65	0.65	17,589
2022-08-15	0.67	0.67	0.67	0.67	0
2022-08-12	0.67	0.67	0.67	0.67	3,000
2022-08-11	0.67	0.67	0.67	0.67	0
2022-08-10	0.67	0.67	0.67	0.67	620
2022-08-09	0.66	0.66	0.66	0.66	11,385
2022-08-08	0.69	0.69	0.69	0.69	2,238
2022-08-05	0.69	0.69	0.69	0.69	6,789
2022-08-04	0.68	0.68	0.68	0.68	2,193
2022-08-03	0.65	0.65	0.65	0.65	0
2022-08-02	0.65	0.65	0.65	0.65	1,500
2022-08-01	0.65	0.65	0.65	0.65	0
2022-07-29	0.65	0.65	0.65	0.65	5,626
2022-07-28	0.64	0.64	0.64	0.64	15,075
2022-07-27	0.58	0.58	0.58	0.58	1,000
2022-07-26	0.56	0.56	0.56	0.56	0
2022-07-25	0.56	0.56	0.56	0.56	2,690
2022-07-22	0.57	0.57	0.57	0.57	1,880
2022-07-21	0.56	0.56	0.56	0.56	0
2022-07-20	0.58	0.58	0.58	0.58	772
2022-07-19	0.58	0.58	0.58	0.58	1,595
2022-07-18	0.55	0.55	0.55	0.55	0
2022-07-15	0.55	0.55	0.55	0.55	1,082
2022-07-14	0.52	0.52	0.52	0.52	12,501
2022-07-13	0.55	0.55	0.55	0.55	7,431
2022-07-12	0.51	0.51	0.51	0.51	6,202
2022-07-11	0.53	0.53	0.53	0.53	688
2022-07-08	0.55	0.55	0.55	0.55	2,400
2022-07-07	0.55	0.55	0.55	0.55	16,360
2022-07-06	0.52	0.52	0.52	0.52	8,680
2022-07-05	0.56	0.56	0.56	0.56	86,592
2022-07-04	0.53	0.53	0.53	0.53	571
2022-07-01	0.49	0.49	0.49	0.49	0
2022-06-30	0.49	0.49	0.49	0.49	6,287
2022-06-29	0.50	0.50	0.50	0.50	2,599
2022-06-28	0.48	0.48	0.48	0.48	8,540
2022-06-27	0.48	0.48	0.48	0.48	5,213
2022-06-24	0.55	0.55	0.55	0.55	7,750
2022-06-23	0.61	0.61	0.61	0.61	22,526
2022-06-22	0.60	0.60	0.60	0.60	103,973
2022-06-21	1.03	1.03	1.03	1.03	10,111
2022-06-20	1.01	1.01	1.01	1.01	1,577
2022-06-17	0.97	0.97	0.97	0.97	28,274
2022-06-16	0.96	0.96	0.96	0.96	13,011
2022-06-15	1.01	1.01	1.01	1.01	6,873
2022-06-14	1.10	1.10	1.10	1.10	11,572
2022-06-13	1.06	1.06	1.06	1.06	25,621
2022-06-10	1.11	1.11	1.11	1.11	7,235
2022-06-09	1.05	1.05	1.05	1.05	13,955
2022-06-08	1.01	1.01	1.01	1.01	0
2022-06-07	1.01	1.01	1.01	1.01	4,855
2022-06-06	1.02	1.02	1.02	1.02	2,359
2022-06-03	0.97	0.97	0.97	0.97	0
2022-06-02	0.97	0.97	0.97	0.97	0
2022-06-01	0.97	0.97	0.97	0.97	0
2022-05-31	1.07	1.07	1.07	1.07	0
2022-05-30	1.07	1.07	1.07	1.07	3,751
2022-05-27	1.07	1.07	1.07	1.07	131
2022-05-26	1.05	1.05	1.05	1.05	3,125
2022-05-25	0.96	0.96	0.96	0.96	3,706
2022-05-24	0.96	0.96	0.96	0.96	3,802
2022-05-23	0.96	0.96	0.96	0.96	0
2022-05-20	0.96	0.96	0.96	0.96	2,146
2022-05-19	1.00	1.00	1.00	1.00	5,337
2022-05-18	1.00	1.00	1.00	1.00	18,437
2022-05-17	1.06	1.06	1.06	1.06	13,300
2022-05-16	1.11	1.11	1.11	1.11	18,698
2022-05-13	1.16	1.16	1.16	1.16	9,162
2022-05-12	1.11	1.11	1.11	1.11	14,718
2022-05-11	1.23	1.23	1.23	1.23	23,129
2022-05-10	1.19	1.19	1.19	1.19	10,051
2022-05-09	1.22	1.22	1.22	1.22	104,379
2022-05-06	1.35	1.35	1.35	1.35	2,852
2022-05-05	1.41	1.41	1.41	1.41	20,516
2022-05-04	1.41	1.41	1.41	1.41	14,068
2022-05-03	1.42	1.42	1.42	1.42	803
2022-05-02	1.44	1.44	1.44	1.44	0
2022-04-29	1.44	1.44	1.44	1.44	12,475
2022-04-28	1.40	1.40	1.40	1.40	9,728
2022-04-27	1.38	1.38	1.38	1.38	3,132
2022-04-26	1.47	1.47	1.47	1.47	4,567
2022-04-25	1.49	1.49	1.49	1.49	3,948
2022-04-22	1.62	1.62	1.62	1.62	1,805
2022-04-21	1.69	1.69	1.69	1.69	2,000
2022-04-20	1.75	1.75	1.75	1.75	47,252
2022-04-19	1.81	1.81	1.81	1.81	3,293
2022-04-18	1.92	1.92	1.92	1.92	0
2022-04-15	1.92	1.92	1.92	1.92	0
2022-04-14	1.92	1.92	1.92	1.92	5,550
2022-04-13	1.85	1.85	1.85	1.85	3,987
2022-04-12	1.85	1.85	1.85	1.85	16,092
2022-04-11	1.78	1.78	1.78	1.78	49,016
2022-04-08	1.82	1.82	1.82	1.82	36,197
2022-04-07	1.78	1.78	1.78	1.78	6,323
2022-04-06	1.78	1.78	1.78	1.78	16,560
2022-04-05	1.87	1.87	1.87	1.87	5,878
2022-04-04	1.98	1.98	1.98	1.98	1,508
2022-04-01	1.97	1.97	1.97	1.97	1,170
2022-03-31	1.98	1.98	1.98	1.98	39,358
2022-03-30	2.03	2.03	2.03	2.03	700
2022-03-29	2.03	2.03	2.03	2.03	2,379
2022-03-28	2.09	2.09	2.09	2.09	14,702
2022-03-25	2.18	2.18	2.18	2.18	2,148
2022-03-24	2.32	2.32	2.32	2.32	1,196
2022-03-23	2.29	2.29	2.29	2.29	618
2022-03-22	2.36	2.36	2.36	2.36	15,679
2022-03-21	2.57	2.57	2.57	2.57	9,099
2022-03-18	2.47	2.47	2.47	2.47	252
2022-03-17	2.56	2.56	2.56	2.56	3,474
2022-03-16	2.24	2.24	2.24	2.24	3,177
2022-03-15	2.24	2.24	2.24	2.24	1,900
2022-03-14	2.33	2.33	2.33	2.33	11,056
2022-03-11	2.49	2.49	2.49	2.49	9,763
2022-03-10	2.50	2.50	2.50	2.50	3,232
2022-03-09	2.44	2.44	2.44	2.44	44
2022-03-08	2.61	2.61	2.61	2.61	14,239
2022-03-07	2.34	2.34	2.34	2.34	5,677
2022-03-04	2.23	2.23	2.23	2.23	10,017
2022-03-03	2.14	2.14	2.14	2.14	1,275
2022-03-02	2.10	2.10	2.10	2.10	11,443
2022-03-01	2.09	2.09	2.09	2.09	5,175
2022-02-28	2.01	2.01	2.01	2.01	2,000
2022-02-25	1.93	1.93	1.93	1.93	4,806
2022-02-24	1.99	1.99	1.99	1.99	7
2022-02-23	1.89	1.89	1.89	1.89	3,860
2022-02-22	1.88	1.88	1.88	1.88	4,714
2022-02-21	1.89	1.89	1.89	1.89	0
2022-02-18	1.92	1.92	1.92	1.92	2,037
2022-02-17	1.92	1.92	1.92	1.92	8,535
2022-02-16	1.89	1.89	1.89	1.89	300
2022-02-15	1.89	1.89	1.89	1.89	5,400
2022-02-14	1.89	1.89	1.89	1.89	15,499
2022-02-11	1.89	1.89	1.89	1.89	200
2022-02-10	1.89	1.89	1.89	1.89	12,101
2022-02-09	1.89	1.89	1.89	1.89	361
2022-02-08	1.80	1.80	1.80	1.80	3,699
2022-02-07	1.80	1.80	1.80	1.80	0
2022-02-04	1.73	1.73	1.73	1.73	1,997
2022-02-03	1.70	1.70	1.70	1.70	304
2022-02-02	1.93	1.93	1.93	1.93	0
2022-02-01	1.93	1.93	1.93	1.93	6,091
2022-01-31	1.82	1.82	1.82	1.82	7,668
2022-01-28	1.75	1.75	1.75	1.75	3,495
2022-01-27	1.87	1.87	1.87	1.87	7,734
2022-01-26	2.08	2.08	2.08	2.08	7,175
2022-01-25	2.00	2.00	2.00	2.00	3,823
2022-01-24	1.92	1.92	1.92	1.92	9,904
2022-01-21	2.11	2.11	2.11	2.11	3,160
2022-01-20	2.22	2.22	2.22	2.22	1,202
2022-01-19	2.13	2.13	2.13	2.13	3,124
2022-01-18	2.13	2.13	2.13	2.13	40
2022-01-17	2.13	2.13	2.13	2.13	0
2022-01-14	2.13	2.13	2.13	2.13	300
2022-01-13	2.13	2.13	2.13	2.13	2,701
2022-01-12	2.11	2.11	2.11	2.11	12,100
2022-01-11	2.07	2.07	2.07	2.07	2,650
2022-01-10	2.03	2.03	2.03	2.03	2,323
2022-01-07	2.04	2.04	2.04	2.04	6,394
2022-01-06	2.08	2.08	2.08	2.08	9,498
2022-01-05	2.30	2.30	2.30	2.30	2,617
2022-01-04	2.26	2.26	2.26	2.26	597
2022-01-03	2.24	2.24	2.24	2.24	0
2021-12-31	2.24	2.24	2.24	2.24	402
2021-12-30	2.17	2.17	2.17	2.17	100
2021-12-29	2.18	2.18	2.18	2.18	5,133
2021-12-28	2.30	2.30	2.30	2.30	0
2021-12-27	2.30	2.30	2.30	2.30	0
2021-12-24	2.30	2.30	2.30	2.30	0
2021-12-23	2.23	2.23	2.23	2.23	1,349
2021-12-22	2.11	2.11	2.11	2.11	700
2021-12-21	2.11	2.11	2.11	2.11	1,400
2021-12-20	2.23	2.23	2.23	2.23	0
2021-12-17	2.28	2.28	2.28	2.28	5,375
2021-12-16	2.16	2.16	2.16	2.16	1,401
2021-12-15	1.93	1.93	1.93	1.93	9,381
2021-12-14	2.09	2.09	2.09	2.09	1,391
2021-12-13	2.09	2.09	2.09	2.09	55,938
2021-12-10	2.18	2.18	2.18	2.18	1,600
2021-12-09	2.17	2.17	2.17	2.17	19,171
2021-12-08	2.27	2.27	2.27	2.27	1,675
2021-12-07	2.33	2.33	2.33	2.33	7,630
2021-12-06	2.25	2.25	2.25	2.25	28,663
2021-12-03	2.21	2.21	2.21	2.21	5,929
2021-12-02	2.32	2.32	2.32	2.32	4,674
2021-12-01	2.72	2.72	2.72	2.72	1,100
2021-11-30	2.72	2.72	2.72	2.72	1,738
2021-11-29	2.60	2.60	2.60	2.60	2,024
2021-11-26	2.61	2.61	2.61	2.61	2,054
2021-11-25	2.69	2.69	2.69	2.69	4,843
2021-11-24	2.64	2.64	2.64	2.64	1,117
2021-11-23	2.61	2.61	2.61	2.61	5,225
2021-11-22	2.69	2.69	2.69	2.69	12,950
2021-11-19	2.68	2.68	2.68	2.68	15,518
2021-11-18	2.68	2.68	2.68	2.68	17,115
2021-11-17	2.70	2.70	2.70	2.70	3,427
2021-11-16	2.70	2.70	2.70	2.70	950
2021-11-15	2.67	2.67	2.67	2.67	9,323
2021-11-12	2.65	2.65	2.65	2.65	6,472
2021-11-11	2.60	2.60	2.60	2.60	10,711
2021-11-10	2.64	2.64	2.64	2.64	2,754
2021-11-09	2.42	2.42	2.42	2.42	500
2021-11-08	2.47	2.47	2.47	2.47	20,724
2021-11-05	2.28	2.28	2.28	2.28	6,356
2021-11-04	2.39	2.39	2.39	2.39	1,150
2021-11-03	2.19	2.19	2.19	2.19	9,105
2021-11-02	2.12	2.12	2.12	2.12	5,448
2021-11-01	2.12	2.12	2.12	2.12	1,100
2021-10-29	2.12	2.12	2.12	2.12	3,750
2021-10-28	2.23	2.23	2.23	2.23	1,912
2021-10-27	2.35	2.35	2.35	2.35	0
2021-10-26	2.35	2.35	2.35	2.35	601
2021-10-25	2.38	2.38	2.38	2.38	453
2021-10-22	2.38	2.38	2.38	2.38	17,324
2021-10-21	2.21	2.21	2.21	2.21	847
2021-10-20	2.21	2.21	2.21	2.21	4,197
2021-10-19	2.05	2.05	2.05	2.05	13,410
2021-10-18	2.11	2.11	2.11	2.11	2,646
2021-10-15	2.21	2.21	2.21	2.21	6,995
2021-10-14	2.20	2.20	2.20	2.20	1,817
2021-10-13	2.17	2.17	2.17	2.17	54,228
2021-10-12	1.88	1.88	1.88	1.88	3,130
2021-10-11	1.92	1.92	1.92	1.92	326
2021-10-08	1.94	1.94	1.94	1.94	19,111
2021-10-07	1.97	1.97	1.97	1.97	10,052
2021-10-06	1.89	1.89	1.89	1.89	926
2021-10-05	1.86	1.86	1.86	1.86	780
2021-10-04	1.95	1.95	1.95	1.95	4,540
2021-10-01	1.91	1.91	1.91	1.91	0
2021-09-30	1.92	1.92	1.92	1.92	10,489
2021-09-29	1.89	1.89	1.89	1.89	57,240
2021-09-28	1.97	1.97	1.97	1.97	2,600
2021-09-27	2.00	2.00	2.00	2.00	2,949
2021-09-24	1.99	1.99	1.99	1.99	6,877
2021-09-23	2.03	2.03	2.03	2.03	10,390
2021-09-22	2.12	2.12	2.12	2.12	9,450
2021-09-21	2.11	2.11	2.11	2.11	7,378
2021-09-20	2.08	2.08	2.08	2.08	4,227
2021-09-17	2.06	2.06	2.06	2.06	11,484
2021-09-16	2.08	2.08	2.08	2.08	2,401
2021-09-15	2.20	2.20	2.20	2.20	400
2021-09-14	2.20	2.20	2.20	2.20	10,728
2021-09-13	2.19	2.19	2.19	2.19	12,094
2021-09-10	2.17	2.17	2.17	2.17	404
2021-09-09	2.18	2.18	2.18	2.18	486
2021-09-08	2.27	2.27	2.27	2.27	1,667
2021-09-07	2.39	2.39	2.39	2.39	7,082
2021-09-06	2.39	2.39	2.39	2.39	0
2021-09-03	2.39	2.39	2.39	2.39	9,304
2021-09-02	2.31	2.31	2.31	2.31	4,894
2021-09-01	2.23	2.23	2.23	2.23	16,450
2021-08-31	2.24	2.24	2.24	2.24	19,599
2021-08-30	2.17	2.17	2.17	2.17	0
2021-08-27	2.17	2.17	2.17	2.17	2,150
2021-08-26	2.17	2.17	2.17	2.17	7,244
2021-08-25	2.16	2.16	2.16	2.16	5,071
2021-08-24	2.21	2.21	2.21	2.21	4,951
2021-08-23	2.19	2.19	2.19	2.19	4,112
2021-08-20	2.13	2.13	2.13	2.13	4,972
2021-08-19	2.07	2.07	2.07	2.07	11,293
2021-08-18	2.11	2.11	2.11	2.11	16,352
2021-08-17	2.14	2.14	2.14	2.14	7,567
2021-08-16	2.28	2.28	2.28	2.28	2,301
2021-08-13	2.32	2.32	2.32	2.32	14,266
2021-08-12	2.28	2.28	2.28	2.28	4,419
2021-08-11	2.37	2.37	2.37	2.37	973
2021-08-10	2.33	2.33	2.33	2.33	3,957
2021-08-09	2.41	2.41	2.41	2.41	22,355
2021-08-06	2.56	2.56	2.56	2.56	1,950
2021-08-05	2.61	2.61	2.61	2.61	17
2021-08-04	2.68	2.68	2.68	2.68	1,000
2021-08-03	2.67	2.67	2.67	2.67	5,978
2021-08-02	2.71	2.71	2.71	2.71	0
2021-07-30	2.80	2.80	2.80	2.80	515
2021-07-29	2.80	2.80	2.80	2.80	83,158
2021-07-28	2.61	2.61	2.61	2.61	635
2021-07-27	2.54	2.54	2.54	2.54	3,150
2021-07-26	2.61	2.61	2.61	2.61	1,227
2021-07-23	2.58	2.58	2.58	2.58	1,001
2021-07-22	2.67	2.67	2.67	2.67	1,252
2021-07-21	2.65	2.65	2.65	2.65	1,675
2021-07-20	2.63	2.63	2.63	2.63	8,053
2021-07-19	2.58	2.58	2.58	2.58	8,479
2021-07-16	2.68	2.68	2.68	2.68	1,976
2021-07-15	2.80	2.80	2.80	2.80	503
2021-07-14	2.82	2.82	2.82	2.82	1,930
2021-07-13	2.83	2.83	2.83	2.83	8,751
2021-07-12	2.79	2.79	2.79	2.79	15,759
2021-07-09	2.85	2.85	2.85	2.85	1,869
2021-07-08	2.87	2.87	2.87	2.87	1,187
2021-07-07	3.01	3.01	3.01	3.01	667
2021-07-06	2.94	2.94	2.94	2.94	3,963
2021-07-05	3.09	3.09	3.09	3.09	2,759
2021-07-02	3.05	3.05	3.05	3.05	4,899
2021-07-01	3.07	3.07	3.07	3.07	400
2021-06-30	3.11	3.11	3.11	3.11	6,667
2021-06-29	3.04	3.04	3.04	3.04	6,616
2021-06-28	3.04	3.04	3.04	3.04	30,700
2021-06-25	3.22	3.22	3.22	3.22	9,894
2021-06-24	3.22	3.22	3.22	3.22	2,599
2021-06-23	3.18	3.18	3.18	3.18	800
2021-06-22	3.27	3.27	3.27	3.27	2,106
2021-06-21	3.17	3.17	3.17	3.17	9,369
2021-06-18	3.41	3.41	3.41	3.41	28,155
2021-06-17	3.31	3.31	3.31	3.31	19,675
2021-06-16	3.48	3.48	3.48	3.48	13,777
2021-06-15	3.40	3.40	3.40	3.40	1,400
2021-06-14	3.56	3.56	3.56	3.56	1,650
2021-06-11	3.58	3.58	3.58	3.58	0
2021-06-10	3.55	3.55	3.55	3.55	1,662
2021-06-09	3.54	3.54	3.54	3.54	14,935
2021-06-08	3.51	3.51	3.51	3.51	3,269
2021-06-07	3.57	3.57	3.57	3.57	6,148
2021-06-04	3.57	3.57	3.57	3.57	3,283
2021-06-03	3.52	3.52	3.52	3.52	15,922
2021-06-02	3.90	3.90	3.90	3.90	11,584
2021-06-01	3.89	3.89	3.89	3.89	9,656
2021-05-28	3.76	3.76	3.76	3.76	4,184
2021-05-27	3.64	3.64	3.64	3.64	5,839
2021-05-26	3.66	3.66	3.66	3.66	1,310
2021-05-25	3.61	3.61	3.61	3.61	8,348
2021-05-24	3.56	3.56	3.56	3.56	300
2021-05-21	3.56	3.56	3.56	3.56	6,884
2021-05-20	3.56	3.56	3.56	3.56	11,903
2021-05-19	3.59	3.59	3.59	3.59	386
2021-05-18	3.59	3.59	3.59	3.59	6,868
2021-05-17	3.62	3.62	3.62	3.62	7,487
2021-05-14	3.43	3.43	3.43	3.43	15,068
2021-05-13	3.38	3.38	3.38	3.38	1,619
2021-05-12	3.50	3.50	3.50	3.50	15,703
2021-05-11	3.48	3.48	3.48	3.48	3,828
2021-05-10	3.50	3.50	3.50	3.50	25,694
2021-05-07	3.56	3.56	3.56	3.56	650
2021-05-06	3.62	3.62	3.62	3.62	5,321
2021-05-05	3.48	3.48	3.48	3.48	1,733
2021-05-04	3.41	3.41	3.41	3.41	15,130
2021-04-30	3.41	3.41	3.41	3.41	1,960
2021-04-29	3.45	3.45	3.45	3.45	2,050
2021-04-28	3.50	3.50	3.50	3.50	23,701
2021-04-27	3.46	3.46	3.46	3.46	300
2021-04-26	3.45	3.45	3.45	3.45	8,384
2021-04-23	3.40	3.40	3.40	3.40	1,821
2021-04-22	3.41	3.41	3.41	3.41	8,363
2021-04-21	3.46	3.46	3.46	3.46	1,218
2021-04-20	3.38	3.38	3.38	3.38	200
2021-04-19	3.36	3.36	3.36	3.36	5,301
2021-04-16	3.54	3.54	3.54	3.54	7,726
2021-04-15	3.42	3.42	3.42	3.42	17,647
2021-04-14	3.31	3.31	3.31	3.31	6,199
2021-04-13	3.32	3.32	3.32	3.32	1,100
2021-04-12	3.32	3.32	3.32	3.32	17,299
2021-04-09	3.39	3.39	3.39	3.39	5,274
2021-04-08	3.27	3.27	3.27	3.27	153
2021-04-07	3.30	3.30	3.30	3.30	500
2021-04-06	3.34	3.34	3.34	3.34	5,629
2021-04-01	3.29	3.29	3.29	3.29	2,266
2021-03-31	3.14	3.14	3.14	3.14	4,500
2021-03-30	3.14	3.14	3.14	3.14	3,050
2021-03-29	3.21	3.21	3.21	3.21	3,500
2021-03-26	3.18	3.18	3.18	3.18	200
2021-03-25	3.28	3.28	3.28	3.28	1,690
2021-03-24	3.28	3.28	3.28	3.28	827
2021-03-23	3.25	3.25	3.25	3.25	2,876
2021-03-22	3.32	3.32	3.32	3.32	2,417
2021-03-19	3.27	3.27	3.27	3.27	2,234
2021-03-18	3.20	3.20	3.20	3.20	2,255
2021-03-17	3.12	3.12	3.12	3.12	10,206
2021-03-16	3.12	3.12	3.12	3.12	11,052
2021-03-15	3.19	3.19	3.19	3.19	4,349
2021-03-12	3.15	3.15	3.15	3.15	4,780
2021-03-11	3.13	3.13	3.13	3.13	7,049
2021-03-10	3.08	3.08	3.08	3.08	3,945
2021-03-09	3.12	3.12	3.12	3.12	5,658
2021-03-08	3.07	3.07	3.07	3.07	10,235
2021-03-05	2.93	2.93	2.93	2.93	10,773
2021-03-04	3.15	3.15	3.15	3.15	11,525
2021-03-03	3.23	3.23	3.23	3.23	11,545
2021-03-02	3.30	3.30	3.30	3.30	13,522
2021-03-01	3.51	3.51	3.51	3.51	2,777
2021-02-26	3.43	3.43	3.43	3.43	9,579
2021-02-25	3.81	3.81	3.81	3.81	2,699
2021-02-24	3.85	3.85	3.85	3.85	6,350
2021-02-23	3.59	3.59	3.59	3.59	593
2021-02-22	3.66	3.66	3.66	3.66	13,876
2021-02-19	3.58	3.58	3.58	3.58	4,141
2021-02-18	3.61	3.61	3.61	3.61	4,245
2021-02-17	3.67	3.67	3.67	3.67	6,170
2021-02-16	3.78	3.78	3.78	3.78	10,912
2021-02-15	3.65	3.65	3.65	3.65	0
2021-02-12	3.65	3.65	3.65	3.65	1,324
2021-02-11	3.65	3.65	3.65	3.65	4,931
2021-02-10	3.65	3.65	3.65	3.65	3,198
2021-02-09	3.83	3.83	3.83	3.83	17,537
2021-02-08	3.83	3.83	3.83	3.83	6,582
2021-02-05	3.60	3.60	3.60	3.60	4,499
2021-02-04	3.59	3.59	3.59	3.59	5,300
2021-02-03	3.82	3.82	3.82	3.82	10,340
2021-02-02	3.74	3.74	3.74	3.74	12,093
2021-02-01	4.04	4.04	4.04	4.04	37,549
2021-01-29	3.68	3.68	3.68	3.68	14,677
2021-01-28	3.40	3.40	3.40	3.40	14,104
2021-01-27	3.26	3.26	3.26	3.26	6,132
2021-01-26	3.20	3.20	3.20	3.20	952,870
2021-01-25	3.36	3.36	3.36	3.36	1,772
2021-01-22	3.38	3.38	3.38	3.38	7,357
2021-01-21	3.31	3.31	3.31	3.31	6,418
2021-01-20	3.54	3.54	3.54	3.54	9,799
2021-01-19	3.42	3.42	3.42	3.42	24,979
2021-01-18	3.35	3.35	3.35	3.35	8,150
2021-01-15	3.36	3.36	3.36	3.36	19,187
2021-01-14	3.50	3.50	3.50	3.50	3,506
2021-01-13	3.58	3.58	3.58	3.58	3,390
2021-01-12	3.57	3.57	3.57	3.57	7,613
2021-01-11	3.67	3.67	3.67	3.67	7,180
2021-01-08	3.72	3.72	3.72	3.72	7,268
2021-01-07	4.14	4.14	4.14	4.14	8,317
2021-01-06	4.19	4.19	4.19	4.19	4,000
2021-01-05	4.14	4.14	4.14	4.14	10,463
2021-01-04	4.28	4.28	4.28	4.28	20,459
2020-12-31	4.03	4.03	4.03	4.03	0
2020-12-30	4.02	4.02	4.02	4.02	5,003
2020-12-29	3.90	3.90	3.90	3.90	7,660
2020-12-24	3.67	3.67	3.67	3.67	0
2020-12-23	3.66	3.66	3.66	3.66	2,229
2020-12-22	3.58	3.58	3.58	3.58	27,063
2020-12-21	3.65	3.65	3.65	3.65	8,481
2020-12-18	3.79	3.79	3.79	3.79	5,875
2020-12-17	3.64	3.64	3.64	3.64	7,925
2020-12-16	3.44	3.44	3.44	3.44	2,619
2020-12-15	3.22	3.22	3.22	3.22	2,178
2020-12-14	3.15	3.15	3.15	3.15	1,704
2020-12-11	3.15	3.15	3.15	3.15	6,622
2020-12-10	3.33	3.33	3.33	3.33	0
2020-12-09	3.33	3.33	3.33	3.33	0
2020-12-08	3.33	3.33	3.33	3.33	250
2020-12-07	3.32	3.32	3.32	3.32	3,671
2020-12-04	3.14	3.14	3.14	3.14	0
2020-12-03	3.14	3.14	3.14	3.14	1,525
2020-12-02	3.26	3.26	3.26	3.26	2,464
2020-12-01	3.18	3.18	3.18	3.18	8,702
2020-11-30	3.05	3.05	3.05	3.05	1,705
2020-11-27	3.23	3.23	3.23	3.23	3,580
2020-11-26	3.15	3.15	3.15	3.15	0
2020-11-25	3.15	3.15	3.15	3.15	0
2020-11-24	3.13	3.13	3.13	3.13	4,793
2020-11-23	3.12	3.12	3.12	3.12	3,258
2020-11-20	3.22	3.22	3.22	3.22	2,432
2020-11-19	2.99	2.99	2.99	2.99	21,731
2020-11-18	3.14	3.14	3.14	3.14	7,534
2020-11-17	3.21	3.21	3.21	3.21	1,369
2020-11-16	3.38	3.38	3.38	3.38	2,715
2020-11-13	3.35	3.35	3.35	3.35	0
2020-11-12	3.45	3.45	3.45	3.45	3,626
2020-11-11	3.42	3.42	3.42	3.42	2,536
2020-11-10	3.47	3.47	3.47	3.47	11,645
2020-11-09	3.50	3.50	3.50	3.50	25,561
2020-11-06	3.76	3.76	3.76	3.76	2,033
2020-11-05	3.49	3.49	3.49	3.49	5,099
2020-11-04	3.35	3.35	3.35	3.35	2,560
2020-11-03	3.38	3.38	3.38	3.38	6,477
2020-11-02	3.37	3.37	3.37	3.37	1,942
2020-10-30	3.22	3.22	3.22	3.22	3,945
2020-10-29	3.28	3.28	3.28	3.28	19
2020-10-28	3.25	3.25	3.25	3.25	4,706
2020-10-27	3.43	3.43	3.43	3.43	3,866
2020-10-26	3.38	3.38	3.38	3.38	500
2020-10-23	3.40	3.40	3.40	3.40	3,879
2020-10-22	3.54	3.54	3.54	3.54	2,621
2020-10-21	3.54	3.54	3.54	3.54	1,894
2020-10-20	3.61	3.61	3.61	3.61	7,497
2020-10-16	3.63	3.63	3.63	3.63	1,139
2020-10-15	3.68	3.68	3.68	3.68	3,326
2020-10-14	3.79	3.79	3.79	3.79	7,637
2020-10-13	3.63	3.63	3.63	3.63	12,447
2020-10-12	3.59	3.59	3.59	3.59	0
2020-10-09	3.49	3.49	3.49	3.49	8,474
2020-10-08	3.32	3.32	3.32	3.32	515
2020-10-07	3.33	3.33	3.33	3.33	7,218
2020-10-06	3.53	3.53	3.53	3.53	884
2020-10-05	3.52	3.52	3.52	3.52	8,665
2020-10-02	3.52	3.52	3.52	3.52	5,625
2020-10-01	3.68	3.68	3.68	3.68	6,239
2020-09-30	3.56	3.56	3.56	3.56	0
2020-09-29	3.54	3.54	3.54	3.54	0
2020-09-28	3.48	3.48	3.48	3.48	4,300
2020-09-25	3.44	3.44	3.44	3.44	3,417
2020-09-24	3.49	3.49	3.49	3.49	1,385
2020-09-23	3.44	3.44	3.44	3.44	13,059
2020-09-22	3.70	3.70	3.70	3.70	13,209
2020-09-21	3.67	3.67	3.67	3.67	10,608
2020-09-18	3.87	3.87	3.87	3.87	899
2020-09-17	3.81	3.81	3.81	3.81	1,906
2020-09-16	3.93	3.93	3.93	3.93	5,541
2020-09-15	3.86	3.86	3.86	3.86	6,354
2020-09-14	3.77	3.77	3.77	3.77	11,767
2020-09-11	3.77	3.77	3.77	3.77	5,756
2020-04-03	1.78	1.78	1.78	1.78	0
2020-04-02	1.78	1.78	1.78	1.78	4,019
2020-04-01	1.65	1.65	1.65	1.65	3,662

Share	Price	Change
Fletcher King (FLK)	46.50	32.86%
Roadside Real (ROAD)	10.25	25%
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)	1.30	-40.23%
Physiomics (PYC)	1.25	-16.67%
Regtech Open (RTOP)	2.555	-14.76%
Electric Guitar (ELEG)	2.00	-4.76%
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