First Tin Share History

First Tin Share Price history. The following table shows end-of-day data 1SN historical share prices for First Tin, 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.

1SN.L
Share Price 1SN.L
Charts 1SN.L
Trades 1SN.L
History Compare
1SN.L 1SN.L
Share News 1SN.L
RNS 1SN.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-09	6.40	6.30	6.00	6.30	170,437
2024-05-08	6.58	6.58	6.40	6.50	339,633
2024-05-07	6.50	6.50	6.35	6.50	2,569,810
2024-05-06	6.35	6.35	6.35	6.35	0
2024-05-03	6.63	6.63	6.35	6.35	1,833,458
2024-05-02	6.30	6.50	6.30	6.50	629,039
2024-05-01	6.30	6.30	6.30	6.30	500
2024-04-30	6.15	6.15	6.15	6.15	291,934
2024-04-29	6.15	6.20	6.00	6.00	168,183
2024-04-26	6.25	6.25	6.00	6.00	48,006
2024-04-25	6.40	6.50	6.25	6.25	381,679
2024-04-24	6.10	6.60	6.00	6.60	401,703
2024-04-23	5.75	6.10	5.80	6.10	758,348
2024-04-22	5.75	5.80	5.80	5.80	63,623
2024-04-19	5.60	5.60	5.50	5.50	148,555
2024-04-18	5.40	5.50	5.50	5.50	152,108
2024-04-17	5.45	5.40	5.40	5.40	158,181
2024-04-16	5.35	5.50	5.50	5.50	20,042
2024-04-15	5.35	5.35	5.30	5.35	15,058
2024-04-12	5.20	5.40	5.20	5.40	195,583
2024-04-11	5.10	5.15	5.10	5.15	1,622,085
2024-04-10	5.13	5.25	5.15	5.15	1,526,919
2024-04-09	5.13	5.30	5.13	5.30	1,103,036
2024-04-08	5.13	5.13	5.13	5.13	0
2024-04-05	5.13	5.13	5.13	5.13	10,000
2024-04-04	5.13	5.13	5.13	5.13	20,000
2024-04-03	5.25	5.25	5.13	5.13	10,912
2024-04-02	5.40	5.40	5.40	5.40	3,600
2024-04-01	5.40	5.40	5.40	5.40	0
2024-03-29	5.40	5.40	5.40	5.40	0
2024-03-28	5.50	5.50	5.40	5.40	73,968
2024-03-27	5.50	5.50	5.50	5.50	3,000
2024-03-26	5.50	5.50	5.50	5.50	7,571
2024-03-25	5.50	5.50	5.50	5.50	17,669
2024-03-22	5.40	5.50	5.40	5.50	50,000
2024-03-21	5.50	5.50	5.50	5.50	85,000
2024-03-20	5.50	5.50	5.50	5.50	10,556
2024-03-19	5.55	5.55	5.40	5.50	160,018
2024-03-18	5.60	5.70	5.55	5.55	736,378
2024-03-15	5.60	5.70	5.70	5.70	74,342
2024-03-14	5.60	5.70	5.60	5.70	324,127
2024-03-13	5.50	5.75	5.50	5.60	257,098
2024-03-12	5.75	6.00	5.75	6.00	1,160,354
2024-03-11	5.15	5.85	5.15	5.75	693,628
2024-03-08	4.80	5.15	4.51	5.15	131,924
2024-03-07	4.55	4.84	4.70	4.84	412,226
2024-03-06	4.50	4.70	4.55	4.55	437,029
2024-03-05	4.40	4.60	4.60	4.60	130,300
2024-03-04	4.40	4.40	4.00	4.00	151,665
2024-03-01	4.40	4.40	4.40	4.40	0
2024-02-29	4.40	4.40	4.40	4.40	68,000
2024-02-28	4.40	4.30	4.21	4.30	11,661
2024-02-27	4.40	4.40	4.35	4.40	42,022
2024-02-26	4.10	4.40	4.10	4.35	276,213
2024-02-23	4.10	4.10	4.10	4.10	0
2024-02-22	4.10	4.10	4.10	4.10	70,000
2024-02-21	4.00	4.00	4.00	4.00	160,000
2024-02-20	4.00	4.00	4.00	4.00	100
2024-02-19	4.00	4.00	4.00	4.00	0
2024-02-16	4.00	4.00	3.95	4.00	125,152
2024-02-15	3.95	3.95	3.90	3.95	434,999
2024-02-14	3.95	3.95	3.95	3.95	24,578
2024-02-13	3.95	3.95	3.95	3.95	1,313
2024-02-12	3.95	3.95	3.95	3.95	5,000
2024-02-09	4.00	4.00	3.95	3.95	50,000
2024-02-08	3.95	3.95	3.65	3.95	27,437
2024-02-07	4.00	4.00	3.95	3.95	100,000
2024-02-06	4.00	4.15	4.00	4.00	112,453
2024-02-05	4.06	4.30	4.05	4.05	249,750
2024-02-02	4.35	4.35	4.30	4.30	10,478
2024-02-01	4.35	4.35	4.35	4.35	0
2024-01-31	4.35	4.35	4.35	4.35	27,500
2024-01-30	4.10	4.38	4.10	4.35	97,567
2024-01-29	4.40	4.40	4.35	4.35	214,000
2024-01-26	4.40	4.50	4.30	4.30	102,862
2024-01-25	4.45	4.45	4.40	4.40	97,345
2024-01-24	4.45	4.45	4.45	4.45	114
2024-01-23	4.45	4.45	4.45	4.45	76,886
2024-01-22	4.45	4.45	4.45	4.45	0
2024-01-19	4.45	4.45	4.45	4.45	110,000
2024-01-18	4.45	4.45	4.45	4.45	78,000
2024-01-17	4.45	4.55	4.45	4.45	316,000
2024-01-16	4.45	4.45	4.45	4.45	321
2024-01-15	4.45	4.45	4.45	4.45	221,928
2024-01-12	4.25	4.45	4.25	4.45	245,884
2024-01-11	4.40	4.45	4.40	4.45	288,096
2024-01-10	4.50	4.50	4.45	4.45	56,930
2024-01-09	4.50	4.50	4.50	4.50	74,675
2024-01-08	4.50	4.50	4.50	4.50	154,905
2024-01-05	4.60	4.60	4.50	4.50	225,823
2024-01-04	4.60	4.60	4.60	4.60	37,422
2024-01-03	4.60	4.60	4.60	4.60	0
2024-01-02	4.60	4.79	4.60	4.60	11,371
2024-01-01	4.60	4.60	4.60	4.60	0
2023-12-29	4.75	4.75	4.60	4.60	163,892
2023-12-28	4.75	4.75	4.75	4.75	30,000
2023-12-27	4.75	4.75	4.75	4.75	66,860
2023-12-26	4.75	4.75	4.75	4.75	0
2023-12-25	4.75	4.75	4.75	4.75	0
2023-12-22	4.75	4.75	4.75	4.75	15,677
2023-12-21	4.75	4.75	4.75	4.75	1,000
2023-12-20	4.75	4.75	4.75	4.75	0
2023-12-19	4.90	4.90	4.75	4.75	41,915
2023-12-18	4.90	4.90	4.90	4.90	25,000
2023-12-15	4.90	4.90	4.90	4.90	4,145
2023-12-14	4.85	4.90	4.85	4.90	56,601
2023-12-13	4.85	4.85	4.85	4.85	0
2023-12-12	5.38	5.38	4.85	4.85	18,165
2023-12-11	4.90	5.00	4.90	4.90	66,142
2023-12-08	4.90	4.90	4.90	4.90	180,000
2023-12-07	4.90	4.90	4.70	4.90	140,872
2023-12-06	4.90	4.90	4.90	4.90	19
2023-12-05	4.90	4.90	4.90	4.90	10,757
2023-12-04	5.00	5.04	4.90	4.90	162,343
2023-12-01	5.00	5.00	5.00	5.00	44
2023-11-30	5.00	5.00	5.00	5.00	0
2023-11-29	5.00	5.30	5.00	5.00	14,268
2023-11-28	5.00	5.00	5.00	5.00	0
2023-11-27	5.00	5.14	5.14	5.00	7,500
2023-11-24	4.75	5.00	4.75	5.00	506,291
2023-11-23	4.75	4.75	4.75	4.75	0
2023-11-22	4.75	4.75	4.61	4.75	114,721
2023-11-21	4.65	4.70	4.55	4.70	408,707
2023-11-20	4.65	4.65	4.65	4.65	35,100
2023-11-17	4.55	4.50	4.50	4.50	204,727
2023-11-16	4.40	4.55	4.40	4.55	31,605
2023-11-15	4.25	4.40	4.13	4.40	390,677
2023-11-14	4.55	4.55	4.35	4.35	153,199
2023-11-13	4.25	4.55	4.25	4.55	12,767
2023-11-10	4.75	4.75	4.55	4.55	3,459,617
2023-11-09	4.70	4.70	4.68	4.70	86,509
2023-11-08	4.70	4.70	4.70	4.70	2,453
2023-11-07	4.75	4.74	4.70	4.70	135,507
2023-11-06	4.75	4.75	4.70	4.75	120,722
2023-11-03	4.70	4.70	4.70	4.70	4,071
2023-11-02	4.60	4.70	4.60	4.70	225,851
2023-11-01	4.60	4.60	4.60	4.60	0
2023-10-31	4.55	4.60	4.55	4.60	100,000
2023-10-30	4.80	4.55	4.25	4.80	1,095,714
2023-10-27	4.80	4.80	4.80	4.80	125,728
2023-10-26	5.00	5.00	4.80	4.80	169,724
2023-10-25	5.00	5.20	4.90	5.00	296,535
2023-10-24	5.50	5.00	5.00	5.00	96,188
2023-10-23	5.75	5.40	5.40	5.40	30,956
2023-10-20	5.75	5.75	5.40	5.75	1
2023-10-19	5.75	5.75	5.75	5.75	17,177
2023-10-18	5.75	5.75	5.75	5.75	4,515
2023-10-17	5.75	5.75	5.75	5.75	10,942
2023-10-16	5.90	5.96	5.96	5.96	39,580
2023-10-13	5.82	5.90	5.82	5.90	7,998
2023-10-12	5.60	5.82	5.60	5.82	55,001
2023-10-11	6.25	6.25	6.10	6.10	0
2023-10-10	6.10	6.10	6.10	6.10	292
2023-10-09	6.10	6.10	5.60	6.10	73,000
2023-10-06	6.25	6.25	5.80	6.10	189,079
2023-10-05	6.00	6.25	6.00	6.25	99,767
2023-10-04	6.50	6.50	6.25	6.25	11,321
2023-10-03	6.10	6.50	6.10	6.50	68,129
2023-10-02	6.50	6.10	6.10	6.10	79,999
2023-09-29	6.50	6.30	6.30	6.30	34,682
2023-09-28	6.65	6.65	6.50	6.50	24,000
2023-09-27	6.80	6.80	6.65	6.65	50,319
2023-09-26	6.80	6.80	6.80	6.80	26,666
2023-09-25	6.80	6.80	6.80	6.80	133,576
2023-09-22	6.80	6.80	6.80	6.80	22,613
2023-09-21	6.90	6.90	6.80	6.80	145,386
2023-09-20	6.90	6.90	6.90	6.90	10,000
2023-09-19	6.90	7.14	6.80	6.80	127,878
2023-09-18	6.70	6.90	6.70	6.90	14,002
2023-09-15	7.15	6.92	6.80	6.80	336,810
2023-09-14	7.25	7.25	7.15	7.15	10,000
2023-09-13	7.15	7.15	7.15	7.15	4,709
2023-09-12	7.15	7.15	7.15	7.15	12
2023-09-11	7.15	7.15	7.15	7.15	0
2023-09-08	7.25	7.25	7.15	7.15	55,764
2023-09-07	7.25	7.25	7.25	7.25	420
2023-09-06	7.25	7.25	7.25	7.25	2,075
2023-09-05	7.25	7.25	7.25	7.25	3,286
2023-09-04	7.25	7.25	7.25	7.25	2,536
2023-09-01	7.25	7.25	7.25	7.25	0
2023-08-31	7.50	7.50	7.25	7.25	48,263
2023-08-30	7.50	7.30	7.30	7.30	65,892
2023-08-29	7.50	7.20	7.20	7.20	187,977
2023-08-28	7.15	7.15	7.15	7.15	0
2023-08-25	7.15	7.15	7.15	7.15	175,227
2023-08-24	7.00	7.15	7.00	7.15	389,104
2023-08-23	7.15	7.15	7.15	7.15	14,024
2023-08-22	7.15	7.15	7.00	7.15	72,339
2023-08-21	7.15	7.15	7.15	7.15	73
2023-08-18	7.50	7.50	7.15	7.15	43,686
2023-08-17	7.15	7.15	7.15	7.15	580
2023-08-16	7.20	7.20	7.15	7.15	0
2023-08-15	7.20	7.20	7.20	7.20	73,160
2023-08-14	7.20	7.20	7.20	7.20	0
2023-08-11	7.50	7.50	7.20	7.20	150,050
2023-08-10	7.00	7.20	7.00	7.20	24,426
2023-08-09	7.30	7.30	7.20	7.20	100,535
2023-08-08	7.30	7.10	7.10	7.10	2,318
2023-08-07	7.30	7.30	7.30	7.30	100,412
2023-08-04	7.30	7.30	7.30	7.30	245,785
2023-08-03	7.30	7.30	7.30	7.30	19,860
2023-08-02	7.30	7.30	7.30	7.30	42,271
2023-08-01	7.30	7.30	7.30	7.30	94,078
2023-07-31	7.30	7.30	7.30	7.30	238,304
2023-07-28	7.30	7.30	7.30	7.30	200,835
2023-07-27	7.45	7.45	7.30	7.30	116,334
2023-07-26	7.45	7.45	7.36	7.45	274,000
2023-07-25	7.35	7.45	7.35	7.45	73,450
2023-07-24	7.35	7.35	7.35	7.35	25,000
2023-07-21	7.35	7.35	7.35	7.35	177,246
2023-07-20	7.35	7.35	7.32	7.32	71,507
2023-07-19	7.30	7.35	7.30	7.35	74,390
2023-07-18	7.30	7.30	7.22	7.30	52,037
2023-07-17	7.30	7.20	7.10	7.20	93,992
2023-07-14	7.30	7.26	7.26	7.26	53,025
2023-07-13	7.10	7.30	7.10	7.30	238,146
2023-07-12	7.40	7.14	7.14	7.14	171,023
2023-07-11	7.40	7.40	7.40	7.40	10,535
2023-07-10	7.40	7.20	7.20	7.20	33,000
2023-07-07	7.40	7.40	7.40	7.40	0
2023-07-06	7.40	7.40	7.40	7.40	11,212
2023-07-05	7.20	7.40	7.20	7.40	50,185
2023-07-04	7.40	7.40	7.40	7.40	147,753
2023-07-03	7.25	7.40	7.30	7.40	136,991
2023-06-30	7.25	7.25	7.25	7.25	25,085
2023-06-29	7.25	7.25	7.10	7.25	46,500
2023-06-28	7.20	7.30	7.25	7.25	417,814
2023-06-27	7.35	7.35	7.20	7.20	85,548
2023-06-26	7.35	7.35	7.35	7.35	253,437
2023-06-23	7.35	7.32	7.32	7.32	94,268
2023-06-22	7.35	7.40	7.35	7.40	104,250
2023-06-21	7.60	7.60	7.35	7.35	445,416
2023-06-20	8.15	7.90	7.50	7.50	185,774
2023-06-19	8.15	8.15	8.15	8.15	1,729
2023-06-16	8.15	8.50	8.15	8.15	61,004
2023-06-15	8.15	8.40	8.15	8.40	18,580
2023-06-14	8.15	8.15	8.15	8.15	0
2023-06-13	8.25	8.25	8.15	8.15	308,714
2023-06-12	7.80	8.25	8.04	8.25	372,567
2023-06-09	7.80	7.80	7.80	7.80	133,269
2023-06-08	7.60	7.80	7.60	7.80	213,973
2023-06-07	7.24	7.65	7.24	7.60	441,932
2023-06-06	7.25	7.40	7.25	7.40	302,473
2023-06-05	7.25	7.25	7.25	7.25	37,612
2023-06-02	7.25	7.25	6.86	7.25	51,919
2023-06-01	7.25	7.25	7.25	7.25	5,189
2023-05-31	7.25	7.25	7.25	7.25	15,036
2023-05-30	7.25	7.25	7.25	7.25	5,000
2023-05-29	7.25	7.25	7.25	7.25	0
2023-05-26	7.10	7.25	6.90	7.25	373,659
2023-05-25	7.10	7.00	7.00	7.00	225,265
2023-05-24	7.10	7.10	7.10	7.10	57,177
2023-05-23	7.10	7.10	7.10	7.10	254,461
2023-05-22	7.10	7.10	7.10	7.10	787,145
2023-05-19	7.00	7.25	7.00	7.00	474,029
2023-05-18	7.35	7.35	7.25	7.25	284,157
2023-05-17	7.35	7.35	7.35	7.35	51,333
2023-05-16	7.20	7.30	7.20	7.30	102,900
2023-05-15	7.75	7.75	7.25	7.25	184,151
2023-05-12	7.75	7.75	7.75	7.75	68,262
2023-05-11	7.75	7.75	7.75	7.75	135,186
2023-05-10	7.50	7.75	7.50	7.75	223,298
2023-05-09	7.25	7.50	7.30	7.50	514,206
2023-05-08	7.12	7.12	7.12	7.12	0
2023-05-05	7.72	7.72	7.12	7.12	237,434
2023-05-04	7.85	7.85	7.65	7.65	291,607
2023-05-03	7.90	8.10	7.90	8.10	151,574
2023-05-02	7.75	8.00	7.75	7.90	81,119
2023-05-01	7.75	7.75	7.75	7.75	0
2023-04-28	7.75	7.75	7.75	7.75	100,111
2023-04-27	8.40	8.40	7.65	7.75	833,948
2023-04-26	8.70	8.60	8.50	8.60	408,170
2023-04-25	8.65	8.98	8.70	8.70	607,786
2023-04-24	7.70	8.40	7.90	8.40	1,654,553
2023-04-21	7.34	7.80	7.25	7.60	1,372,383
2023-04-20	7.50	7.50	6.85	7.25	845,020
2023-04-19	8.30	8.30	7.52	7.52	1,203,756
2023-04-18	6.66	8.00	6.45	8.00	7,036,076
2023-04-17	6.50	6.50	6.35	6.50	4,119,732
2023-04-14	6.50	6.50	6.50	6.50	168,499
2023-04-13	6.50	6.50	6.50	6.50	283,435
2023-04-12	6.40	6.50	6.40	6.50	808,600
2023-04-11	6.55	6.55	6.50	6.50	785,681
2023-04-10	6.55	6.55	6.55	6.55	0
2023-04-07	6.55	6.55	6.55	6.55	0
2023-04-06	6.55	6.55	6.40	6.55	366,779
2023-04-05	6.85	6.85	6.50	6.55	1,295,743
2023-04-04	6.85	6.90	6.85	6.85	216,736
2023-04-03	6.90	6.90	6.85	6.85	196,162
2023-03-31	6.85	6.85	6.85	6.85	316,151
2023-03-30	6.90	6.90	6.85	6.85	226,482
2023-03-29	6.95	7.06	6.90	6.90	205,940
2023-03-28	7.20	7.20	6.95	6.95	103,518
2023-03-27	7.20	7.20	7.20	7.20	178,715
2023-03-24	7.50	7.50	7.05	7.10	681,221
2023-03-23	7.55	7.55	7.50	7.55	83,632
2023-03-22	7.55	7.55	7.50	7.55	67,100
2023-03-21	7.55	7.50	7.50	7.50	367,923
2023-03-20	7.90	7.60	7.60	7.60	433,143
2023-03-17	7.80	7.90	7.80	7.90	257,238
2023-03-16	8.10	8.15	7.80	7.80	401,555
2023-03-15	8.70	8.70	8.10	8.10	337,386
2023-03-14	8.80	8.70	8.60	8.70	35,024
2023-03-13	8.90	8.90	8.80	8.80	182,280
2023-03-10	8.80	8.80	8.80	8.80	5,469
2023-03-09	9.00	9.00	8.80	8.80	98,362
2023-03-08	9.00	9.00	9.00	9.00	30,009
2023-03-07	9.10	8.80	8.80	8.80	111,924
2023-03-06	8.90	9.18	9.00	9.00	650,167
2023-03-03	8.95	8.95	8.90	8.90	223,366
2023-03-02	8.95	8.95	8.95	8.95	233,570
2023-03-01	8.50	9.10	8.35	8.95	1,934,717
2023-02-28	10.13	9.88	8.50	8.50	1,262,834
2023-02-27	10.13	10.15	10.13	10.13	574,017
2023-02-24	10.75	10.70	10.15	10.15	376,060
2023-02-23	11.00	11.63	10.88	10.88	527,563
2023-02-22	12.63	11.65	11.65	11.65	466,867
2023-02-21	12.75	12.75	12.63	12.63	96,452
2023-02-20	12.75	12.75	12.75	12.75	13,582
2023-02-17	12.75	12.75	12.75	12.75	830
2023-02-16	12.75	12.75	12.75	12.75	24,319
2023-02-15	12.75	12.75	12.75	12.75	9,089
2023-02-14	12.88	12.88	12.75	12.75	143,046
2023-02-13	13.13	13.13	12.88	12.88	321,971
2023-02-10	13.13	13.25	13.25	13.25	223,481
2023-02-09	13.00	13.70	13.00	13.13	495,837
2023-02-08	13.75	13.80	13.75	13.80	137,707
2023-02-07	13.75	13.75	13.75	13.75	34,799
2023-02-06	14.75	14.75	13.75	13.75	222,993
2023-02-03	15.25	15.25	14.75	14.75	129,738
2023-02-02	15.38	15.45	15.45	15.45	161,942
2023-02-01	15.38	15.40	15.38	15.40	104,288
2023-01-31	15.40	15.40	15.38	15.38	257,750
2023-01-30	15.38	16.00	15.38	15.38	163,675
2023-01-27	15.38	15.00	15.00	15.00	415,547
2023-01-26	15.25	15.25	15.25	15.25	230,995
2023-01-25	15.63	15.75	15.30	15.30	246,749
2023-01-24	15.25	15.88	15.65	15.65	446,286
2023-01-23	14.38	15.50	14.38	15.50	989,098
2023-01-20	14.38	14.75	14.38	14.38	473,571
2023-01-19	14.63	14.50	14.50	14.50	135,395
2023-01-18	14.25	14.63	14.38	14.63	611,647
2023-01-17	14.38	14.50	14.25	14.50	122,054
2023-01-16	13.00	14.50	12.35	14.50	610,093
2023-01-13	11.25	12.60	12.60	12.60	560,440
2023-01-12	11.13	11.25	11.13	11.25	111,383
2023-01-11	11.13	11.13	10.10	11.13	94,628
2023-01-10	11.38	11.13	11.00	11.13	59,302
2023-01-09	11.63	11.50	11.25	11.25	281,448
2023-01-06	11.63	11.85	11.63	11.63	66,218
2023-01-05	11.75	11.75	11.63	11.63	19,791
2023-01-04	11.88	11.88	11.75	11.75	53,964
2023-01-03	12.13	12.00	12.00	12.00	369,242
2023-01-02	12.13	12.13	12.13	12.13	0
2022-12-30	11.63	12.13	11.63	12.13	198,078
2022-12-29	11.05	11.63	11.05	11.63	437,925
2022-12-28	11.25	11.25	11.25	11.25	230,061
2022-12-27	11.25	11.25	11.25	11.25	0
2022-12-26	11.25	11.25	11.25	11.25	0
2022-12-23	11.25	11.25	11.25	11.25	109,140
2022-12-22	11.00	11.25	11.00	11.25	442,684
2022-12-21	9.80	10.85	9.80	10.85	366,965
2022-12-20	9.80	9.80	9.80	9.80	44,500
2022-12-19	9.80	9.80	9.80	9.80	20,335
2022-12-16	9.80	9.80	9.80	9.80	170,619
2022-12-15	9.65	9.80	9.65	9.80	54,831
2022-12-14	9.40	9.65	9.40	9.65	548,031
2022-12-13	9.40	9.40	9.40	9.40	0
2022-12-12	9.30	9.40	9.30	9.40	38,210
2022-12-09	9.10	9.30	9.10	9.30	79,563
2022-12-08	9.15	9.15	9.10	9.10	708,313
2022-12-07	9.15	9.15	9.15	9.15	103,000
2022-12-06	9.55	9.60	9.15	9.15	104,932
2022-12-05	9.55	9.55	9.55	9.55	5,269
2022-12-02	9.60	9.60	9.55	9.55	155,658
2022-12-01	9.60	9.60	9.60	9.60	32,323
2022-11-30	9.60	9.60	9.60	9.60	4,630
2022-11-29	9.60	9.60	9.60	9.60	1,308
2022-11-28	9.60	9.60	9.60	9.60	81,438
2022-11-25	9.60	9.60	9.60	9.60	1,224
2022-11-24	9.60	9.60	9.60	9.60	56,450
2022-11-23	9.62	9.62	9.60	9.60	121,892
2022-11-22	9.62	9.62	9.60	9.60	0
2022-11-21	9.77	9.77	9.62	9.62	220,494
2022-11-18	9.77	9.77	9.77	9.77	177,000
2022-11-17	9.77	9.77	9.77	9.77	11,536
2022-11-16	9.85	9.85	9.85	9.85	383,244
2022-11-15	9.95	9.95	9.85	9.85	71,667
2022-11-14	9.95	9.95	9.85	9.85	383,083
2022-11-11	9.85	9.85	9.85	9.85	170,000
2022-11-10	9.80	9.85	9.80	9.85	121,552
2022-11-09	9.80	9.80	9.80	9.80	0
2022-11-08	9.80	9.80	9.80	9.80	258,478
2022-11-07	9.80	9.90	9.80	9.80	141,885
2022-11-04	10.15	10.15	9.80	9.80	188,184
2022-11-03	10.25	10.25	10.15	10.15	14,595
2022-11-02	10.25	10.25	10.25	10.25	0
2022-11-01	10.25	10.25	10.25	10.25	20,307
2022-10-31	10.25	10.25	10.25	10.25	101,675
2022-10-28	10.25	10.25	10.25	10.25	21,613
2022-10-27	10.20	10.50	10.20	10.50	14,809
2022-10-26	10.25	10.50	10.50	10.50	9,445
2022-10-25	10.25	10.25	10.25	10.25	13,761
2022-10-24	9.80	10.25	9.70	10.25	73,577
2022-10-21	9.80	9.80	9.80	9.80	0
2022-10-20	9.80	9.80	9.80	9.80	0
2022-10-19	9.80	9.80	9.80	9.80	18,231
2022-10-18	10.20	10.20	9.80	9.80	52,500
2022-10-17	10.15	10.38	10.15	10.20	5,452
2022-10-14	10.50	10.50	10.38	10.38	13,246
2022-10-13	10.50	10.50	10.50	10.50	7,678
2022-10-12	10.63	10.63	10.50	10.63	10,000
2022-10-11	10.75	10.75	10.50	10.50	71,031
2022-10-10	10.75	10.50	10.50	10.75	78,633
2022-10-07	10.75	10.75	10.75	10.75	5,567
2022-10-06	10.63	10.75	10.63	10.75	1,835
2022-10-05	10.63	10.63	10.63	10.63	11,061
2022-10-04	10.63	10.63	10.25	10.63	12,159
2022-10-03	10.75	10.75	10.75	10.48	15,272
2022-09-30	10.48	10.48	10.48	10.48	48,271
2022-09-29	10.48	10.48	10.48	10.48	25,759
2022-09-28	11.25	10.80	10.80	10.80	506,592
2022-09-27	11.25	11.25	11.25	11.25	2,100
2022-09-26	11.75	11.75	11.25	11.25	154,479
2022-09-23	12.13	12.13	11.75	11.75	232,473
2022-09-22	12.50	12.00	12.00	12.00	216,144
2022-09-21	12.60	12.60	12.50	12.63	34,000
2022-09-20	12.63	12.50	12.50	12.50	115,444
2022-09-19	12.50	12.50	12.50	12.50	0
2022-09-16	12.88	12.75	12.50	12.50	644,347
2022-09-15	12.88	12.88	12.75	12.88	319,440
2022-09-14	12.88	13.25	12.55	12.88	506,995
2022-09-13	12.88	12.88	12.88	12.88	160,120
2022-09-12	12.88	12.60	12.60	12.60	117,923
2022-09-09	13.00	13.00	12.75	12.88	424,928
2022-09-08	13.00	13.00	13.00	13.00	3,953,859
2022-09-07	13.00	13.00	13.00	13.00	6,350,000
2022-09-06	13.00	13.00	13.00	13.00	3,333
2022-09-05	13.00	13.00	13.00	13.00	5,151
2022-09-02	13.00	13.00	13.00	13.00	216,667
2022-09-01	13.38	13.38	13.00	13.00	10,149,663
2022-08-31	13.50	13.50	13.50	13.50	2,766,789
2022-08-30	13.30	13.75	13.30	13.63	145,970
2022-08-29	13.63	13.63	13.63	13.63	0
2022-08-26	13.75	13.75	13.63	13.63	59,812
2022-08-25	13.88	13.88	13.75	13.75	97,330
2022-08-24	13.88	13.88	13.88	13.88	70,310
2022-08-23	13.88	13.88	13.88	13.88	5,499
2022-08-22	13.88	13.88	13.88	13.88	26,000
2022-08-19	13.88	13.88	13.75	13.88	202,102
2022-08-18	13.63	13.50	13.50	13.50	185,918
2022-08-17	13.63	13.63	13.63	13.63	306,679
2022-08-16	13.63	13.63	13.63	13.63	470,281
2022-08-15	13.63	13.63	13.63	13.63	71,159
2022-08-12	13.63	13.25	13.25	13.25	260,549
2022-08-11	13.63	13.25	13.25	13.25	864,290
2022-08-10	13.63	13.25	13.25	13.25	187,050
2022-08-09	13.63	14.00	13.63	13.63	74,859
2022-08-08	13.63	13.95	13.95	13.95	20,146
2022-08-05	13.63	13.63	13.63	13.63	20,704
2022-08-04	13.63	13.63	13.63	13.63	102,136
2022-08-03	13.75	13.75	13.75	13.63	94,576
2022-08-02	13.38	13.50	13.40	13.38	46,989
2022-08-01	13.63	13.63	13.25	13.38	319,918
2022-07-29	13.00	13.50	13.00	13.50	697,446
2022-07-28	13.13	13.85	12.88	13.85	1,296,461
2022-07-27	13.13	13.13	13.00	13.00	146,731
2022-07-26	13.00	13.00	13.00	13.13	221,163
2022-07-25	13.25	13.25	12.88	13.13	192,294
2022-07-22	13.25	13.25	13.25	13.25	14,984
2022-07-21	13.38	13.38	13.25	13.25	364,539
2022-07-20	13.00	13.00	13.00	13.38	150,394
2022-07-19	13.38	13.38	13.13	13.38	65,347
2022-07-18	13.75	13.75	13.38	13.75	88,793
2022-07-15	14.75	14.75	13.75	13.75	206,091
2022-07-14	14.75	14.75	14.75	14.75	680
2022-07-13	14.75	14.75	14.70	14.75	149,542
2022-07-12	14.75	14.88	14.75	14.75	133,303
2022-07-11	14.75	14.75	14.75	14.75	38,531
2022-07-08	14.75	14.75	14.63	14.75	53,808
2022-07-07	15.00	15.00	14.60	14.75	51,577
2022-07-06	15.13	15.00	15.00	15.00	136,395
2022-07-05	15.50	15.50	15.13	15.13	201,231
2022-07-04	15.75	15.75	15.35	15.35	155,532
2022-07-01	15.25	15.75	15.25	15.63	38,158
2022-06-30	15.75	16.00	15.35	15.35	105,676
2022-06-29	16.75	16.88	15.80	16.00	532,979
2022-06-28	16.75	16.88	16.75	16.88	111,417
2022-06-27	17.13	17.55	17.00	17.00	879,402
2022-06-24	17.25	17.38	17.13	17.13	398,958
2022-06-23	18.00	17.00	17.00	17.00	367,771
2022-06-22	18.25	18.25	18.00	18.00	92,157
2022-06-21	18.38	18.40	18.25	18.25	253,604
2022-06-20	18.50	18.75	18.25	18.25	1,752,189
2022-06-17	18.25	18.35	18.35	18.25	50
2022-06-16	17.75	18.25	17.75	18.25	184,025
2022-06-15	18.00	18.00	17.75	17.75	37,583
2022-06-14	18.25	18.25	18.25	18.25	11,636
2022-06-13	19.50	19.50	18.50	18.50	134,709
2022-06-10	19.00	19.00	19.00	19.00	2,500
2022-06-09	19.05	19.25	19.00	19.00	99,266
2022-06-08	19.50	19.60	19.25	19.25	103,251
2022-06-07	19.50	19.50	19.50	19.50	28,868
2022-06-06	19.50	19.50	19.50	19.50	227,709
2022-06-03	19.50	19.50	19.50	19.50	0
2022-06-02	19.50	19.50	19.50	19.50	0
2022-06-01	19.70	19.70	19.25	19.50	97,727
2022-05-31	19.25	19.50	19.50	19.50	124,751
2022-05-30	19.35	19.40	19.25	19.25	1,397,031
2022-05-27	19.10	19.35	19.10	19.35	59,669
2022-05-26	19.10	19.10	19.10	19.10	51,583
2022-05-25	19.15	19.15	19.10	19.10	53,230
2022-05-24	19.25	19.55	19.25	19.55	618,786
2022-05-23	18.25	19.40	18.25	19.25	489,772
2022-05-20	17.90	18.50	17.80	18.50	64,500
2022-05-19	19.40	17.80	17.45	17.80	125,859
2022-05-18	19.40	19.40	19.40	19.40	96,343
2022-05-17	19.40	19.40	19.00	19.40	65,400
2022-05-16	19.50	19.80	19.40	19.80	81,170
2022-05-13	19.50	19.50	19.40	19.40	34,662
2022-05-12	19.50	19.60	19.40	19.60	37,333
2022-05-11	19.60	20.10	19.00	19.20	118,173
2022-05-10	20.10	20.20	20.20	20.20	4,144,666
2022-05-09	24.50	22.90	21.00	21.00	126,430
2022-05-06	24.50	23.60	23.60	23.60	28,555
2022-05-05	24.00	24.60	24.00	24.00	30,348
2022-05-04	25.20	25.50	24.50	24.50	138,168
2022-05-03	26.00	26.00	25.00	26.00	107,651
2022-05-02	26.00	26.00	26.00	26.00	0
2022-04-29	26.00	26.00	26.00	26.00	34,193
2022-04-28	26.60	27.00	26.40	26.40	192,613
2022-04-27	27.00	28.00	27.80	28.00	99,685
2022-04-26	27.00	27.50	26.50	27.00	128,517
2022-04-25	30.00	29.50	27.00	27.00	234,153
2022-04-22	30.50	31.00	29.00	29.00	304,095
2022-04-21	30.60	30.60	30.00	30.00	256,440
2022-04-20	31.20	31.20	30.60	30.60	911,178
2022-04-19	30.00	31.00	29.50	30.50	524,698
2022-04-18	29.50	29.50	29.50	29.50	0
2022-04-15	29.50	29.50	29.50	29.50	0
2022-04-14	30.00	30.00	29.50	29.50	1,177,806
2022-04-13	30.00	30.00	30.00	30.00	179,195
2022-04-12	30.00	30.00	29.50	30.00	1,048,925
2022-04-11	30.00	30.98	29.00	30.98	656,629
2022-04-08	32.50	32.50	29.00	30.00	489,405

Share	Price	Change
polarean (POLX)	4.70	36.23%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.05	16.89%
Petrel Resources (PET)	3.05	15.09%
Faron Pharma (FARN)	175.00	12.9%

Share	Price	Change
Genedrive (GDR)	2.00	-42.86%
Mothercare (MTC)	4.30	-30.65%
Ultimate Prod (ULTP)	139.00	-18.24%
Libertine Hold (LIB)	3.00	-14.29%
Landore (LND)	2.825	-13.08%

Share	Price	Volume
Tower Resources (TRP)	0.019	254,235,029
Supply@me Cap (SYME)	0.023	205,238,854
Premier African Minerals (PREM)	0.2025	111,122,163
Baron Oil (BOIL)	0.0675	104,335,305
Synergia Energy (SYN)	0.105	89,052,100