4global Share History

4global Share Price history. The following table shows end-of-day data 4GBL historical share prices for 4global, 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.

4GBL.L
Share Price 4GBL.L
Charts 4GBL.L
Trades 4GBL.L
History Compare
4GBL.L 4GBL.L
Share News 4GBL.L
RNS 4GBL.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-14	48.00	48.00	48.00	48.00	10,314
2024-05-13	48.00	48.00	48.00	48.00	195
2024-05-10	48.00	48.00	48.00	48.00	71
2024-05-09	48.00	48.00	48.00	48.00	9
2024-05-08	48.00	48.00	48.00	48.00	70
2024-05-07	48.00	48.00	48.00	48.00	32,110
2024-05-06	48.00	48.00	48.00	48.00	0
2024-05-03	48.00	48.00	48.00	48.00	7
2024-05-02	48.00	48.00	48.00	48.00	0
2024-05-01	48.00	48.00	48.00	48.00	12
2024-04-30	48.00	48.00	48.00	48.00	123,206
2024-04-29	48.00	48.00	48.00	48.00	43,922
2024-04-26	48.00	48.00	48.00	48.00	0
2024-04-25	48.00	48.00	48.00	48.00	37,695
2024-04-24	48.00	48.00	48.00	48.00	0
2024-04-23	48.00	48.00	48.00	48.00	4
2024-04-22	47.50	48.00	47.50	48.00	47,759
2024-04-19	47.50	47.50	47.50	47.50	725
2024-04-18	47.50	47.50	47.50	47.50	1
2024-04-17	47.00	47.50	47.00	47.50	26,002
2024-04-16	47.00	47.00	47.00	47.00	361
2024-04-15	44.00	47.00	44.00	47.00	24,205
2024-04-12	42.50	44.00	42.50	44.00	77,704
2024-04-11	53.00	53.00	41.50	43.50	180,298
2024-04-10	53.00	53.00	53.00	53.00	20,344
2024-04-09	54.00	54.00	53.00	53.00	98,246
2024-04-08	54.00	54.00	54.00	54.00	65,281
2024-04-05	54.00	54.00	54.00	54.00	22
2024-04-04	54.00	54.00	54.00	54.00	1,075
2024-04-03	54.00	54.00	54.00	54.00	4
2024-04-02	54.00	54.00	54.00	54.00	715
2024-04-01	54.00	54.00	54.00	54.00	0
2024-03-29	54.00	54.00	54.00	54.00	0
2024-03-28	54.00	54.00	54.00	54.00	26
2024-03-27	55.50	55.50	54.00	54.00	3,301
2024-03-26	55.50	55.50	55.50	55.50	37
2024-03-25	55.50	55.50	55.50	55.50	14
2024-03-22	55.50	55.50	55.50	55.50	511
2024-03-21	55.50	55.50	55.50	55.50	2,066
2024-03-20	55.50	55.50	55.50	55.50	9
2024-03-19	57.50	57.50	55.50	55.50	40,486
2024-03-18	57.50	57.50	57.50	57.50	24,007
2024-03-15	57.50	57.50	57.50	57.50	125,444
2024-03-14	57.50	57.50	57.50	57.50	2,897
2024-03-13	57.50	57.50	57.50	57.50	0
2024-03-12	59.00	59.00	57.50	57.50	1,025
2024-03-11	59.00	59.00	59.00	59.00	1,018
2024-03-08	59.00	59.00	59.00	59.00	35
2024-03-07	59.00	59.00	59.00	59.00	769
2024-03-06	59.00	59.00	59.00	59.00	117,369
2024-03-05	59.00	59.00	59.00	59.00	28
2024-03-04	59.00	59.00	59.00	59.00	23,039
2024-03-01	59.00	59.00	59.00	59.00	16
2024-02-29	59.00	59.00	59.00	59.00	17
2024-02-28	59.00	59.00	59.00	59.00	27
2024-02-27	60.50	60.50	59.00	59.00	9,200
2024-02-26	60.50	60.50	60.50	60.50	887
2024-02-23	60.50	60.50	60.50	60.50	60
2024-02-22	60.50	60.50	60.50	60.50	282
2024-02-21	60.50	60.50	60.50	60.50	3,012
2024-02-20	60.50	60.50	60.50	60.50	26
2024-02-19	60.50	60.50	60.50	60.50	241
2024-02-16	60.50	60.50	60.50	60.50	18
2024-02-15	62.50	62.50	60.50	60.50	5,208
2024-02-14	62.50	62.50	62.50	62.50	89
2024-02-13	62.50	62.50	62.50	62.50	3,736
2024-02-12	62.50	62.50	62.50	62.50	123
2024-02-09	62.50	62.50	62.50	62.50	94
2024-02-08	62.50	62.50	62.50	62.50	33
2024-02-07	62.50	62.50	62.50	62.50	741
2024-02-06	62.50	62.50	62.50	62.50	41
2024-02-05	62.50	62.50	62.50	62.50	62
2024-02-02	64.00	64.00	62.50	62.50	7
2024-02-01	62.50	62.50	62.50	62.50	787
2024-01-31	62.50	62.50	62.50	62.50	24
2024-01-30	62.50	62.50	62.50	62.50	8,802
2024-01-29	62.50	62.50	62.50	62.50	8,116
2024-01-26	64.00	64.00	62.50	62.50	25,324
2024-01-25	62.50	62.50	62.50	62.50	23
2024-01-24	62.50	62.50	62.50	62.50	151
2024-01-23	64.00	64.00	62.50	62.50	78
2024-01-22	62.50	62.50	62.50	62.50	802
2024-01-19	64.00	64.00	62.50	62.50	35,073
2024-01-18	64.00	64.00	62.50	62.50	1,683
2024-01-17	62.50	62.50	62.50	62.50	25,033
2024-01-16	62.50	62.50	62.50	62.50	12,408
2024-01-15	60.50	60.50	60.50	60.50	1,524
2024-01-12	60.50	60.50	60.50	60.50	2,050
2024-01-11	60.50	60.50	60.50	60.50	2,013
2024-01-10	60.50	60.50	60.50	60.50	172
2024-01-09	60.50	60.50	60.50	60.50	1,675
2024-01-08	60.50	60.50	60.50	60.50	30,552
2024-01-05	60.50	60.50	60.50	60.50	10,183
2024-01-04	60.50	61.50	60.50	60.50	1,120
2024-01-03	60.50	60.50	60.50	60.50	4,150
2024-01-02	60.50	60.50	60.50	60.50	1
2024-01-01	60.50	60.50	60.50	60.50	0
2023-12-29	60.50	60.50	60.50	60.50	87
2023-12-28	60.50	60.50	60.50	60.50	43
2023-12-27	60.50	60.50	60.50	60.50	389
2023-12-26	60.50	60.50	60.50	60.50	0
2023-12-25	60.50	60.50	60.50	60.50	0
2023-12-22	60.50	60.50	60.50	60.50	75
2023-12-21	57.00	60.50	57.00	60.50	37,211
2023-12-20	57.00	57.00	57.00	57.00	47,971
2023-12-19	58.00	58.00	57.00	57.00	6,959
2023-12-18	58.00	58.00	58.00	58.00	2,441
2023-12-15	58.00	58.00	58.00	58.00	7,628
2023-12-14	56.00	58.00	53.00	58.00	33,638
2023-12-13	56.00	56.00	56.00	56.00	93
2023-12-12	56.00	56.00	56.00	56.00	41
2023-12-11	56.00	56.00	56.00	56.00	343
2023-12-08	55.50	56.00	55.50	56.00	17
2023-12-07	55.50	57.20	55.50	55.50	20,851
2023-12-06	54.00	54.00	54.00	54.00	71
2023-12-05	55.00	55.00	54.00	54.00	2,084
2023-12-04	57.50	57.50	55.00	55.00	30,044
2023-12-01	57.50	57.50	57.50	57.50	30
2023-11-30	57.50	57.50	57.50	57.50	35
2023-11-29	58.00	58.00	57.50	57.50	12,125
2023-11-28	58.00	58.00	58.00	58.00	0
2023-11-27	57.50	58.00	57.50	58.00	51
2023-11-24	58.00	58.00	57.00	58.00	70,666
2023-11-23	58.00	58.00	58.00	58.00	12
2023-11-22	58.50	58.50	58.00	58.00	13,325
2023-11-21	58.50	58.50	58.50	58.50	35,304
2023-11-20	58.50	58.50	58.50	58.50	17
2023-11-17	58.50	58.50	58.50	58.50	2,506
2023-11-16	58.50	58.50	58.50	58.50	1,196
2023-11-15	58.50	58.50	58.50	58.50	4,626
2023-11-14	58.50	58.50	58.50	58.50	8
2023-11-13	58.50	58.50	58.50	58.50	20
2023-11-10	58.50	58.50	58.50	58.50	102
2023-11-09	58.50	58.50	58.50	58.50	20
2023-11-08	58.50	58.50	58.50	58.50	55,010
2023-11-07	58.50	58.50	58.50	58.50	26,652
2023-11-06	62.00	62.00	58.50	58.50	21,232
2023-11-03	62.00	62.00	62.00	62.00	144
2023-11-02	62.00	62.00	62.00	62.00	143
2023-11-01	62.00	62.00	62.00	62.00	244
2023-10-31	62.50	62.50	62.00	62.00	1,107
2023-10-30	62.50	62.50	62.50	62.50	1,760
2023-10-27	62.50	62.50	62.50	62.50	9
2023-10-26	62.50	62.50	62.50	62.50	20
2023-10-25	62.50	62.50	62.50	62.50	3,537
2023-10-24	62.50	62.50	62.50	62.50	28
2023-10-23	63.50	63.50	62.50	62.50	11,703
2023-10-20	63.50	63.50	63.50	63.50	127
2023-10-19	63.50	63.50	63.50	63.50	273
2023-10-18	63.50	63.50	63.50	63.50	2,275
2023-10-17	63.50	63.50	63.50	63.50	1,034
2023-10-16	62.50	62.50	62.50	62.50	146
2023-10-13	62.50	62.50	62.50	62.50	4,060
2023-10-12	62.50	62.50	62.50	62.50	288
2023-10-11	63.50	63.50	62.50	62.50	44,611
2023-10-10	63.50	63.50	63.50	63.50	695
2023-10-09	63.50	63.50	63.50	63.50	22,171
2023-10-06	63.50	63.50	63.50	63.50	325
2023-10-05	63.50	63.50	63.50	63.50	1,140
2023-10-04	63.50	63.50	63.50	63.50	777
2023-10-03	63.50	63.50	63.50	63.50	652
2023-10-02	63.50	63.50	60.00	63.50	756
2023-09-29	63.50	63.50	63.50	63.50	3,891
2023-09-28	63.50	63.50	63.50	63.50	35,208
2023-09-27	63.50	63.50	63.50	63.50	8,522
2023-09-26	63.50	65.00	63.50	63.50	4,237
2023-09-25	63.50	63.50	63.50	63.50	8,478
2023-09-22	64.00	65.00	63.00	63.50	23,488
2023-09-21	62.00	63.00	62.00	63.00	8,323
2023-09-20	62.00	62.00	62.00	62.00	3,612
2023-09-19	62.00	62.00	62.00	62.00	17,625
2023-09-18	62.00	62.00	62.00	62.00	17,524
2023-09-15	62.00	62.00	62.00	62.00	1,132
2023-09-14	60.00	62.00	60.00	62.00	31,460
2023-09-13	60.00	60.00	60.00	60.00	227
2023-09-12	60.00	60.00	60.00	60.00	59
2023-09-11	60.50	60.50	60.00	60.00	4,735
2023-09-08	60.50	60.50	60.50	60.50	4,178
2023-09-07	61.00	61.00	60.50	60.50	4,784
2023-09-06	62.00	62.00	61.00	61.00	52,110
2023-09-05	62.00	62.00	62.00	62.00	130
2023-09-04	62.00	62.00	62.00	62.00	418
2023-09-01	62.00	62.00	62.00	62.00	1,624
2023-08-31	63.00	63.00	62.00	62.00	118,293
2023-08-30	63.50	63.50	63.00	63.00	35,365
2023-08-29	63.50	63.50	63.50	63.50	190
2023-08-28	63.50	63.50	63.50	63.50	0
2023-08-25	63.50	63.50	63.50	63.50	464
2023-08-24	63.50	63.50	63.50	63.50	613
2023-08-23	66.00	66.00	63.50	63.50	320
2023-08-22	66.00	66.00	66.00	66.00	74,335
2023-08-21	66.00	66.00	66.00	66.00	3,570
2023-08-18	66.00	66.00	66.00	66.00	2,753
2023-08-17	67.50	67.50	66.00	66.00	4,172
2023-08-16	67.50	67.50	67.50	67.50	667
2023-08-15	68.00	68.00	67.50	67.50	2,196
2023-08-14	69.00	69.00	68.00	68.00	10,349
2023-08-11	70.50	70.50	69.00	69.00	282
2023-08-10	69.00	69.00	69.00	69.00	4,241
2023-08-09	68.50	69.00	68.50	69.00	489
2023-08-08	69.00	69.00	69.00	69.00	467
2023-08-07	69.00	69.00	69.00	69.00	5,542
2023-08-04	69.00	69.00	69.00	69.00	26,362
2023-08-03	69.00	69.00	69.00	69.00	25,596
2023-08-02	72.50	72.50	69.00	69.00	25,095
2023-08-01	67.00	73.00	67.00	72.50	33,749
2023-07-31	67.00	67.00	67.00	67.00	40,718
2023-07-28	60.50	67.50	60.50	67.00	48,570
2023-07-27	56.50	60.50	56.50	60.50	24,975
2023-07-26	54.50	54.50	54.50	54.50	743
2023-07-25	54.50	54.50	54.50	54.50	173
2023-07-24	54.50	54.50	54.50	54.50	3,327
2023-07-21	54.50	54.50	54.50	54.50	10,015
2023-07-20	54.50	54.50	54.50	54.50	81
2023-07-19	54.50	54.50	54.50	54.50	1,098
2023-07-18	54.50	54.50	54.50	54.50	304
2023-07-17	55.00	55.00	54.50	54.50	12,703
2023-07-14	55.00	55.00	55.00	55.00	47
2023-07-13	55.00	55.00	55.00	55.00	20,162
2023-07-12	55.00	55.00	55.00	55.00	18,535
2023-07-11	55.00	55.00	55.00	55.00	5,024
2023-07-10	55.00	55.00	55.00	55.00	3,889
2023-07-07	55.00	55.00	55.00	55.00	8,359
2023-07-06	55.00	55.00	55.00	55.00	5,310
2023-07-05	55.00	55.00	55.00	55.00	369
2023-07-04	55.00	55.00	55.00	55.00	13,877
2023-07-03	55.00	55.00	55.00	55.00	290
2023-06-30	55.00	55.00	55.00	55.00	285
2023-06-29	55.00	55.00	55.00	55.00	58,817
2023-06-28	55.00	55.00	55.00	55.00	15,064
2023-06-27	55.00	55.00	55.00	55.00	143
2023-06-26	55.00	55.00	55.00	55.00	10,447
2023-06-23	55.00	55.00	55.00	55.00	230
2023-06-22	55.00	55.00	55.00	55.00	1,833
2023-06-21	55.00	55.00	55.00	55.00	194
2023-06-20	55.00	55.00	55.00	55.00	12,944
2023-06-19	55.00	55.00	55.00	55.00	6,206
2023-06-16	55.00	55.00	55.00	55.00	21,965
2023-06-15	56.00	56.00	55.00	55.00	31,830
2023-06-14	54.50	56.00	54.50	56.00	26,515
2023-06-13	52.00	54.50	52.00	54.50	11,237
2023-06-12	52.00	52.00	52.00	52.00	54,140
2023-06-09	52.00	52.00	52.00	52.00	3,315
2023-06-08	51.00	52.00	51.00	52.00	5,000
2023-06-07	51.00	51.00	51.00	51.00	546
2023-06-06	51.00	51.00	51.00	51.00	1,754
2023-06-05	51.00	51.00	51.00	51.00	943
2023-06-02	52.00	52.00	51.00	51.00	8,384
2023-06-01	52.00	52.00	52.00	52.00	40
2023-05-31	52.00	52.00	52.00	52.00	49
2023-05-30	52.00	52.00	52.00	52.00	27
2023-05-29	52.00	52.00	52.00	52.00	0
2023-05-26	52.00	52.00	52.00	52.00	4,211
2023-05-25	52.00	52.00	52.00	52.00	1,514
2023-05-24	50.50	52.00	50.50	52.00	43,003
2023-05-23	50.00	50.00	50.00	50.00	16,040
2023-05-22	50.00	50.00	50.00	50.00	4,215
2023-05-19	48.00	50.00	48.00	50.00	53,090
2023-05-18	48.00	48.00	48.00	48.00	10,142
2023-05-17	46.50	48.00	46.50	48.00	45,172
2023-05-16	46.50	46.50	46.50	46.50	23
2023-05-15	49.50	49.50	46.50	46.50	30,762
2023-05-12	49.50	49.50	49.50	49.50	75
2023-05-11	49.50	49.50	49.50	49.50	38
2023-05-10	49.50	49.50	49.50	49.50	219
2023-05-09	49.50	49.50	49.50	49.50	213
2023-05-08	49.50	49.50	49.50	49.50	0
2023-05-05	51.50	51.50	49.50	49.50	53,443
2023-05-04	51.50	51.50	51.50	51.50	243
2023-05-03	51.50	51.50	51.50	51.50	46,873
2023-05-02	52.00	52.00	51.50	51.50	698
2023-05-01	53.00	53.00	53.00	53.00	0
2023-04-28	51.50	53.00	51.50	53.00	46,528
2023-04-27	53.00	53.00	51.50	51.50	5,076
2023-04-26	53.00	53.00	53.00	53.00	2,794
2023-04-25	53.00	53.00	53.00	53.00	152
2023-04-24	53.00	53.00	53.00	53.00	46,193
2023-04-21	53.00	53.00	53.00	53.00	885
2023-04-20	53.00	53.00	53.00	53.00	235
2023-04-19	53.00	53.00	53.00	53.00	139
2023-04-18	53.00	53.00	53.00	53.00	1,423
2023-04-17	53.00	53.00	53.00	53.00	328
2023-04-14	53.00	53.00	53.00	53.00	647
2023-04-13	53.00	53.00	53.00	53.00	428
2023-04-12	53.00	53.00	53.00	53.00	65
2023-04-11	53.00	53.00	53.00	53.00	2,480
2023-04-10	53.00	53.00	53.00	53.00	0
2023-04-07	53.00	53.00	53.00	53.00	0
2023-04-06	53.00	53.00	52.50	53.00	5,268
2023-04-05	53.00	53.00	53.00	53.00	5,129
2023-04-04	53.00	53.00	53.00	53.00	906
2023-04-03	53.00	53.00	53.00	53.00	23
2023-03-31	53.00	53.00	53.00	53.00	416
2023-03-30	53.00	53.00	53.00	53.00	27,278
2023-03-29	53.00	53.00	53.00	53.00	73
2023-03-28	53.00	53.00	53.00	53.00	11,107
2023-03-27	53.00	53.00	53.00	53.00	5,847
2023-03-24	53.00	53.00	53.00	53.00	567
2023-03-23	53.00	53.00	53.00	53.00	432
2023-03-22	53.00	53.00	53.00	53.00	17,768
2023-03-21	53.00	53.00	53.00	53.00	262
2023-03-20	53.00	53.00	53.00	53.00	5,294
2023-03-17	53.00	53.00	53.00	53.00	1,435
2023-03-16	53.00	53.00	53.00	53.00	5,259
2023-03-15	53.00	53.00	53.00	53.00	1,221
2023-03-14	53.00	53.00	52.50	53.00	47,524
2023-03-13	53.00	53.00	53.00	53.00	446
2023-03-10	53.00	53.00	53.00	53.00	357
2023-03-09	53.00	53.00	53.00	53.00	1,234
2023-03-08	53.00	53.00	53.00	53.00	4,254
2023-03-07	53.00	53.00	53.00	53.00	2,717
2023-03-06	53.00	53.00	53.00	53.00	2,085
2023-03-03	53.00	53.00	53.00	53.00	446
2023-03-02	53.00	53.00	53.00	53.00	3,224
2023-03-01	53.00	53.00	53.00	53.00	1,089
2023-02-28	52.50	53.00	52.50	53.00	35,214
2023-02-27	51.00	51.00	51.00	51.00	116
2023-02-24	51.00	51.00	51.00	51.00	128
2023-02-23	51.00	51.00	51.00	51.00	10,194
2023-02-22	47.50	50.00	47.50	50.00	10,047
2023-02-21	46.00	47.50	46.00	47.50	13,413
2023-02-20	46.00	46.00	46.00	46.00	348
2023-02-17	46.00	46.00	46.00	46.00	20,302
2023-02-16	46.00	46.00	46.00	46.00	38,507
2023-02-15	46.00	46.00	46.00	46.00	1,022
2023-02-14	46.00	46.00	46.00	46.00	1,133
2023-02-13	46.00	46.00	46.00	46.00	112
2023-02-10	46.00	46.00	46.00	46.00	773
2023-02-09	46.00	46.00	46.00	46.00	896
2023-02-08	46.00	46.00	46.00	46.00	228
2023-02-07	46.00	46.00	46.00	46.00	52
2023-02-06	46.00	46.00	46.00	46.00	61,333
2023-02-03	46.00	46.00	46.00	46.00	249
2023-02-02	47.50	47.50	46.00	46.00	9,840
2023-02-01	44.00	47.50	44.00	47.50	13,558
2023-01-31	55.00	55.00	44.00	44.00	27,130
2023-01-30	55.00	55.00	55.00	55.00	625
2023-01-27	55.00	55.00	55.00	55.00	112
2023-01-26	55.00	55.00	55.00	55.00	123
2023-01-25	55.00	55.00	55.00	55.00	11
2023-01-24	55.00	55.00	55.00	55.00	1,588
2023-01-23	55.00	55.00	55.00	55.00	370
2023-01-20	55.00	55.00	55.00	55.00	1,831
2023-01-19	55.00	55.00	55.00	55.00	3,786
2023-01-18	56.50	56.50	55.00	55.00	4,431
2023-01-17	57.50	57.50	56.50	56.50	5,569
2023-01-16	57.50	57.50	57.50	57.50	601
2023-01-13	57.50	57.50	57.50	57.50	63
2023-01-12	58.50	58.50	57.50	57.50	4,511
2023-01-11	58.50	58.50	58.50	58.50	334
2023-01-10	58.50	58.50	58.50	58.50	30
2023-01-09	58.50	58.50	58.50	58.50	62
2023-01-06	58.50	58.50	58.50	58.50	33
2023-01-05	58.50	58.50	58.50	58.50	106
2023-01-04	58.50	58.50	58.50	58.50	35
2023-01-03	58.50	58.50	58.50	58.50	70,799
2023-01-02	58.50	58.50	58.50	58.50	0
2022-12-30	58.50	58.50	58.50	58.50	5
2022-12-29	58.50	58.50	58.50	58.50	390
2022-12-28	58.50	58.50	58.50	58.50	63
2022-12-27	58.50	58.50	58.50	58.50	0
2022-12-26	58.50	58.50	58.50	58.50	0
2022-12-23	58.50	58.50	58.50	58.50	12
2022-12-22	60.50	60.50	58.50	58.50	8,073
2022-12-21	61.50	61.50	58.00	60.50	16,005
2022-12-20	61.50	61.50	61.50	61.50	1,098
2022-12-19	61.50	61.50	61.50	61.50	21
2022-12-16	61.50	61.50	61.50	61.50	31
2022-12-15	61.50	61.50	61.50	61.50	6
2022-12-14	61.50	61.50	61.50	61.50	43
2022-12-13	61.50	61.50	61.50	61.50	374
2022-12-12	61.50	61.50	61.50	61.50	19
2022-12-09	61.50	61.50	61.50	61.50	207
2022-12-08	61.50	61.50	61.50	61.50	805
2022-12-07	61.50	61.50	61.50	61.50	15,083
2022-12-06	61.50	61.50	61.50	61.50	48
2022-12-05	61.50	61.50	61.50	61.50	6,015
2022-12-02	61.50	61.50	61.50	61.50	11,286
2022-12-01	61.50	61.50	61.50	61.50	53
2022-11-30	61.50	61.50	61.50	61.50	116
2022-11-29	61.50	61.50	61.50	61.50	20
2022-11-28	61.50	61.50	61.50	61.50	5,744
2022-11-25	61.50	61.50	61.50	61.50	12
2022-11-24	65.00	65.00	61.50	61.50	5,170
2022-11-23	65.00	65.00	65.00	65.00	458
2022-11-22	65.00	65.00	65.00	65.00	286
2022-11-21	65.00	65.00	65.00	65.00	187
2022-11-18	65.00	65.00	65.00	65.00	30
2022-11-17	66.00	66.00	65.00	65.00	2,513
2022-11-16	66.00	66.00	66.00	66.00	189
2022-11-15	66.00	66.00	66.00	66.00	145
2022-11-14	66.00	66.00	66.00	66.00	23,469
2022-11-11	67.65	67.65	66.00	66.00	8,611
2022-11-10	66.00	66.00	66.00	66.00	1,371
2022-11-09	66.00	66.00	66.00	66.00	127
2022-11-08	66.00	66.00	66.00	66.00	39
2022-11-07	66.00	66.00	66.00	66.00	77
2022-11-04	66.00	66.00	66.00	66.00	967
2022-11-03	66.00	66.00	66.00	66.00	11,500
2022-11-02	68.50	68.50	66.00	66.00	15,762
2022-11-01	68.50	68.50	68.50	68.50	249
2022-10-31	63.50	68.50	63.50	68.50	43,546
2022-10-28	57.50	57.50	57.50	57.50	57
2022-10-27	57.50	57.50	57.50	57.50	4,342
2022-10-26	57.50	57.50	57.50	57.50	54
2022-10-25	57.50	57.50	57.50	57.50	16
2022-10-24	57.50	57.50	57.50	57.50	65
2022-10-21	57.50	57.50	57.50	57.50	16,846
2022-10-20	57.50	57.50	57.50	57.50	6
2022-10-19	57.50	57.50	57.50	57.50	31
2022-10-18	57.50	57.50	57.50	57.50	5,103
2022-10-17	58.50	58.50	57.50	57.50	241
2022-10-14	58.50	58.50	58.50	58.50	45
2022-10-13	62.50	62.50	58.50	58.50	17,073
2022-10-12	62.50	64.07	64.07	64.07	202
2022-10-11	62.50	62.50	62.50	62.50	79
2022-10-10	64.00	64.00	62.50	62.50	2,266
2022-10-07	64.00	64.00	64.00	64.00	11
2022-10-06	64.00	64.00	64.00	64.00	321
2022-10-05	64.00	64.00	64.00	64.00	23
2022-10-04	64.00	64.00	64.00	64.00	77
2022-10-03	64.00	64.00	64.00	64.00	267
2022-09-30	64.00	64.00	64.00	64.00	623
2022-09-29	64.00	64.00	64.00	64.00	172
2022-09-28	64.00	64.00	64.00	64.00	133
2022-09-27	64.00	64.00	64.00	64.00	18
2022-09-26	64.00	64.00	64.00	64.00	7,675
2022-09-23	64.00	64.00	61.00	64.00	745,852
2022-09-22	64.00	64.00	64.00	64.00	338
2022-09-21	64.00	64.00	64.00	64.00	214
2022-09-20	64.00	64.00	64.00	64.00	941
2022-09-19	64.00	64.00	64.00	64.00	0
2022-09-16	64.00	64.00	64.00	64.00	40
2022-09-15	64.00	64.00	64.00	64.00	15
2022-09-14	64.00	64.00	64.00	64.00	7
2022-09-13	64.00	64.00	64.00	64.00	53
2022-09-12	64.00	64.00	64.00	64.00	20
2022-09-09	64.00	64.00	64.00	64.00	16
2022-09-08	64.00	64.00	64.00	64.00	39
2022-09-07	64.00	64.00	64.00	64.00	87
2022-09-06	64.00	64.00	64.00	64.00	8
2022-09-05	64.00	64.00	64.00	64.00	59,346
2022-09-02	64.00	64.00	64.00	64.00	13,973
2022-09-01	63.00	64.00	63.00	64.00	94
2022-08-31	63.00	63.00	63.00	63.00	46
2022-08-30	63.00	63.00	63.00	63.00	267
2022-08-29	63.00	63.00	63.00	63.00	0
2022-08-26	63.00	63.00	63.00	63.00	11
2022-08-25	63.00	63.00	61.00	63.00	10,015
2022-08-24	64.50	64.50	63.00	63.00	13
2022-08-23	64.50	64.50	64.50	64.50	3,056
2022-08-22	64.50	64.50	64.50	64.50	704
2022-08-19	64.50	64.50	64.50	64.50	63
2022-08-18	64.50	64.50	64.50	64.50	21,869
2022-08-17	64.50	64.50	64.50	64.50	54
2022-08-16	64.50	64.50	64.50	64.50	63
2022-08-15	63.00	64.50	63.00	64.50	66,954
2022-08-12	63.00	63.00	61.00	63.00	38,902
2022-08-11	63.00	63.00	63.00	63.00	3,116
2022-08-10	63.00	63.00	63.00	63.00	14,028
2022-08-09	63.00	63.00	63.00	63.00	10,022
2022-08-08	63.00	63.00	63.00	63.00	345
2022-08-05	63.00	63.00	63.00	63.00	5,104
2022-08-04	63.00	63.00	63.00	63.00	11,566
2022-08-03	63.00	63.00	63.00	63.00	20,229
2022-08-02	63.00	63.00	63.00	63.00	12,454
2022-08-01	64.50	64.50	61.00	63.00	817
2022-07-29	64.00	64.00	63.00	63.00	40,247
2022-07-28	66.50	66.50	64.00	64.00	3,023
2022-07-27	66.50	66.50	66.50	66.50	76
2022-07-26	66.50	66.50	66.50	66.50	3,956
2022-07-25	66.50	66.50	66.50	66.50	10,175
2022-07-22	66.50	66.50	66.50	66.50	60
2022-07-21	66.50	66.50	66.50	66.50	31,431
2022-07-20	66.50	66.50	66.50	66.50	435
2022-07-19	66.50	66.50	66.50	66.50	50
2022-07-18	67.50	67.50	66.50	66.50	71
2022-07-15	67.50	67.50	67.50	67.50	5,083
2022-07-14	69.50	69.50	67.50	67.50	8,282
2022-07-13	69.50	69.50	69.50	69.50	652
2022-07-12	70.50	70.50	69.50	69.50	6,934
2022-07-11	71.00	71.00	68.50	69.50	59,545
2022-07-08	72.50	72.50	68.50	71.00	38,133
2022-07-07	83.50	83.50	72.50	72.50	60,837
2022-07-06	77.50	81.00	77.50	81.00	519
2022-07-05	77.50	77.50	77.50	77.50	1,675
2022-07-04	75.00	77.50	75.00	77.50	59,583
2022-07-01	75.00	75.00	75.00	75.00	463
2022-06-30	75.00	75.00	75.00	75.00	12,976
2022-06-29	73.50	75.00	73.50	75.00	26,848
2022-06-28	71.00	73.50	71.00	73.50	9,227
2022-06-27	71.00	71.00	71.00	71.00	5,069
2022-06-24	71.00	71.00	71.00	71.00	6
2022-06-23	71.00	71.00	71.00	71.00	9
2022-06-22	71.00	71.00	71.00	71.00	2,046
2022-06-21	66.50	65.00	65.00	65.00	22,449
2022-06-20	67.50	67.50	66.50	66.50	16,064
2022-06-17	67.50	67.50	67.50	67.50	10,000
2022-06-16	69.00	69.00	68.00	68.50	27,652
2022-06-15	69.00	68.00	68.00	69.00	29
2022-06-14	69.50	69.50	68.00	69.00	22
2022-06-13	70.00	70.00	69.50	69.50	139
2022-06-10	71.00	71.00	71.00	71.00	26
2022-06-09	71.00	71.00	71.00	71.00	18,856
2022-06-08	71.00	71.00	71.00	71.00	88,878
2022-06-07	71.50	71.50	71.00	71.00	102,001
2022-06-06	72.50	73.00	71.50	71.50	10,255
2022-06-03	72.50	72.50	72.50	72.50	0
2022-06-02	72.50	72.50	72.50	72.50	0
2022-06-01	72.50	72.50	72.50	72.50	161
2022-05-31	72.00	73.80	73.80	72.50	20,958
2022-05-30	72.50	72.50	72.00	72.00	872
2022-05-27	73.00	73.00	72.50	72.50	76,368
2022-05-26	73.50	73.50	73.50	73.50	698
2022-05-25	76.00	76.00	73.50	73.50	19,018
2022-05-24	76.00	76.00	76.00	76.00	2,446
2022-05-23	76.00	76.00	76.00	76.00	7,282
2022-05-20	76.00	76.00	76.00	76.00	2,621
2022-05-19	76.00	76.00	76.00	76.00	77
2022-05-18	76.00	76.00	76.00	76.00	737
2022-05-17	76.00	76.00	76.00	76.00	4,002
2022-05-16	70.50	78.50	70.50	76.00	40,746
2022-05-13	67.50	70.50	67.50	70.50	34,909
2022-05-12	72.00	72.00	67.50	67.50	23,442
2022-05-11	72.00	72.00	72.00	72.00	86
2022-05-10	72.00	72.00	72.00	72.00	27,756
2022-05-09	77.50	77.50	71.50	72.00	15,322
2022-05-06	80.50	80.50	77.00	78.00	5,222
2022-05-05	80.50	80.50	80.50	80.50	11,615
2022-05-04	80.50	80.50	80.50	80.50	1,761
2022-05-03	81.00	81.00	80.50	80.50	26,717
2022-05-02	81.00	81.00	81.00	81.00	0
2022-04-29	81.00	82.50	80.75	81.00	132,526
2022-04-28	81.00	81.00	81.00	81.00	2,519
2022-04-27	81.00	81.00	81.00	81.00	17,759
2022-04-26	81.00	81.00	81.00	81.00	92,134
2022-04-25	81.00	81.00	81.00	81.00	870
2022-04-22	81.00	81.00	81.00	81.00	97
2022-04-21	81.00	81.00	81.00	81.00	2,388
2022-04-20	81.00	81.00	81.00	81.00	1,298
2022-04-19	81.00	81.50	81.00	81.00	17,982
2022-04-18	81.00	81.00	81.00	81.00	0
2022-04-15	81.00	81.00	81.00	81.00	0
2022-04-14	83.50	83.50	81.00	81.00	66,736
2022-04-13	83.50	83.50	83.50	83.50	278
2022-04-12	83.50	83.50	83.50	83.50	1,282
2022-04-11	83.50	83.50	83.50	83.50	15,288
2022-04-08	83.50	83.50	83.50	83.50	13,005
2022-04-07	83.50	83.50	83.50	83.50	753
2022-04-06	83.50	83.50	83.50	83.50	625
2022-04-05	82.50	83.50	82.50	83.50	24,717
2022-04-04	84.00	84.00	82.00	82.50	2,728
2022-04-01	84.00	84.00	84.00	84.00	669
2022-03-31	84.00	84.00	84.00	84.00	1,401
2022-03-30	84.00	84.00	84.00	84.00	394
2022-03-29	82.50	84.00	82.50	84.00	14,302
2022-03-28	86.00	86.00	82.50	82.50	29,257
2022-03-25	86.00	86.00	86.00	86.00	499
2022-03-24	86.00	86.00	86.00	86.00	207
2022-03-23	86.00	86.00	86.00	86.00	48,609
2022-03-22	86.00	86.00	86.00	86.00	9,352
2022-03-21	87.00	87.00	84.50	86.00	13,991
2022-03-18	91.00	91.00	86.50	87.00	33,523
2022-03-17	89.50	91.50	89.50	91.00	15,654
2022-03-16	87.00	87.00	87.00	87.00	862
2022-03-15	87.00	87.00	87.00	87.00	10,061
2022-03-14	87.50	87.50	86.50	87.00	5,861
2022-03-11	87.50	87.50	87.50	87.50	2,794
2022-03-10	87.50	87.50	87.50	87.50	16,835
2022-03-09	88.50	88.50	87.50	87.50	39,135
2022-03-08	89.00	88.80	88.80	88.50	346
2022-03-07	91.00	91.00	89.00	89.00	5,860
2022-03-04	91.00	91.00	91.00	91.00	296
2022-03-03	91.50	91.50	91.00	91.00	2,920
2022-03-02	91.50	91.50	91.50	91.50	557
2022-03-01	91.50	91.50	91.50	91.50	1,252
2022-02-28	91.50	91.50	91.50	91.50	20,685
2022-02-25	91.50	92.00	91.50	91.50	4,198
2022-02-24	92.50	92.50	91.50	91.50	13,418
2022-02-23	92.50	92.50	92.50	92.50	465
2022-02-22	92.00	92.50	92.00	92.50	790
2022-02-21	95.00	95.00	92.00	92.00	18,249
2022-02-18	95.00	95.00	95.00	95.00	4,435
2022-02-17	95.00	95.00	95.00	95.00	4,128
2022-02-16	95.00	95.00	95.00	95.00	10,378
2022-02-15	95.00	95.00	95.00	95.00	7,630
2022-02-14	95.00	93.20	93.20	93.20	5,570
2022-02-11	95.00	95.00	95.00	95.00	28,220
2022-02-10	92.50	95.00	92.50	95.00	23,851
2022-02-09	90.50	93.00	90.50	92.50	24,682
2022-02-08	91.00	91.00	90.50	91.00	22,192
2022-02-07	91.00	91.00	91.00	91.00	937
2022-02-04	91.00	91.00	91.00	91.00	26,282
2022-02-03	91.00	91.00	91.00	91.00	48,322
2022-02-02	90.50	90.50	90.50	90.50	31,505
2022-02-01	90.50	90.50	90.50	90.50	2,528
2022-01-31	92.00	92.00	90.50	90.50	11,003
2022-01-28	92.00	90.00	90.00	92.00	7,335
2022-01-27	92.00	92.00	92.00	92.00	34,002
2022-01-26	90.00	92.50	90.00	92.00	26,434
2022-01-25	90.00	90.00	90.00	90.00	10,819
2022-01-24	92.00	92.00	90.00	90.00	54,696
2022-01-21	93.00	93.00	91.50	92.00	35,039
2022-01-20	91.50	93.00	93.00	91.50	13,659
2022-01-19	92.00	92.00	91.50	91.50	31,281
2022-01-18	91.50	93.00	92.00	92.00	84,156
2022-01-17	92.00	92.00	91.00	91.50	77,117
2022-01-14	90.50	92.00	92.00	90.50	11,701
2022-01-13	90.50	92.00	90.50	90.50	50,935
2022-01-12	91.00	91.00	90.50	90.50	16,541
2022-01-11	93.50	93.50	91.00	91.00	70,856
2022-01-10	89.50	96.50	89.50	93.50	264,269
2022-01-07	83.50	83.50	83.50	83.50	308
2022-01-06	83.50	83.50	83.50	83.50	52,552
2022-01-05	83.50	83.50	83.50	83.50	1,027
2022-01-04	86.00	86.00	83.00	83.50	60,840
2022-01-03	86.00	86.00	86.00	86.00	0
2021-12-31	85.00	86.00	85.00	86.00	10,496
2021-12-30	83.00	84.50	83.00	84.50	17,981
2021-12-29	83.00	83.00	83.00	83.00	2,472
2021-12-28	83.00	83.00	83.00	83.00	0
2021-12-27	83.00	83.00	83.00	83.00	0
2021-12-24	83.50	83.50	82.50	83.00	27,385
2021-12-23	83.50	83.50	83.50	83.50	2,163
2021-12-22	83.50	83.50	83.50	83.50	227
2021-12-21	83.50	83.50	83.50	83.50	65,258
2021-12-20	83.50	83.50	83.50	83.50	22,439
2021-12-17	86.00	86.00	84.00	84.00	13,515
2021-12-16	86.00	86.00	86.00	86.00	200
2021-12-15	88.50	88.50	86.00	86.00	15,217
2021-12-14	88.50	88.50	88.50	88.50	5,497
2021-12-13	90.00	90.00	88.50	88.50	1,379
2021-12-10	86.00	89.50	86.00	89.50	19,026
2021-12-09	86.00	86.00	86.00	86.00	4,072
2021-12-08	95.00	95.00	86.00	86.00	48,050
2021-12-07	90.00	95.50	90.00	95.00	64,791

Share	Price	Change
Clontarf (CLON)	0.0475	41.79%
Hunting (HTG)	455.50	22.28%
Horizonte Minerals (HZM)	0.325	18.18%
Keller (KLR)	1,328.00	16.9%
Zotefoams (ZTF)	487.00	12.73%

Share	Price	Change
Braveheart Inv (BRH)	4.10	-45.33%
Oracle Power (ORCP)	0.0195	-35%
ValiRx (VAL)	2.15	-29.51%
Cloudified Holdings Limited (CHL)	4.00	-27.27%
Harland & Wolff (HARL)	8.60	-26.81%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,448,681,791
Clontarf (CLON)	0.0475	1,242,188,175
Oracle Power (ORCP)	0.0195	180,412,916
Beacon Energy. (BCE)	0.0525	179,582,972
Tower Resources (TRP)	0.0185	115,725,671