80 Mile Share History

80 Mile Share Price history. The following table shows end-of-day data 80M historical share prices for 80 Mile, 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.

80M.L
Share Price 80M.L
Charts 80M.L
Trades 80M.L
History Compare
80M.L 80M.L
Share News 80M.L
RNS 80M.L
Accounts

Date	Open	High	Low	Close	Volume
2026-08-24	0.51	0.54	0.51	0.53	34,544,546
2026-08-21	0.53	0.53	0.50	0.53	21,231,446
2026-08-20	0.51	0.60	0.51	0.54	121,554,240
2026-08-19	0.47	0.52	0.46	0.52	37,969,853
2026-08-18	0.49	0.49	0.47	0.48	22,704,641
2026-08-17	0.46	0.50	0.46	0.50	28,296,905
2026-08-14	0.48	0.48	0.44	0.46	55,011,509
2026-08-13	0.46	0.50	0.45	0.48	51,874,747
2026-08-12	0.41	0.50	0.41	0.49	297,288,646
2026-08-11	0.70	0.70	0.59	0.62	189,496,031
2026-08-10	0.71	0.71	0.66	0.69	70,569,699
2026-08-07	0.72	0.72	0.67	0.71	48,904,042
2026-08-06	0.74	0.74	0.68	0.72	133,038,949
2026-08-05	0.78	0.82	0.73	0.77	118,387,894
2026-08-04	0.71	0.78	0.71	0.78	219,379,380
2026-08-03	0.72	0.72	0.69	0.70	43,212,302
2026-07-31	0.68	0.71	0.68	0.71	64,141,320
2026-07-30	0.67	0.70	0.66	0.70	56,916,461
2026-07-29	0.70	0.71	0.67	0.67	53,715,769
2026-07-28	0.68	0.70	0.68	0.70	79,059,942
2026-07-27	0.69	0.71	0.68	0.68	58,399,347
2026-07-24	0.75	0.79	0.73	0.75	10,228,358
2026-07-23	0.80	0.82	0.75	0.75	16,221,717
2026-07-22	0.78	0.80	0.76	0.77	6,813,440
2026-07-21	0.75	0.78	0.75	0.77	9,404,324
2026-07-20	0.76	0.76	0.73	0.76	19,070,911
2026-07-17	0.77	0.80	0.70	0.73	20,793,770
2026-07-16	0.77	0.79	0.72	0.76	30,421,849
2026-07-15	0.79	0.79	0.76	0.76	19,620,883
2026-07-14	0.80	0.80	0.75	0.77	36,117,991
2026-07-13	0.82	0.83	0.79	0.80	27,654,006
2026-07-10	0.84	0.86	0.82	0.82	21,044,944
2026-07-09	0.83	0.86	0.82	0.86	9,613,725
2026-07-08	0.89	0.89	0.83	0.85	27,321,850
2026-07-07	0.91	0.91	0.89	0.89	14,651,803
2026-07-06	0.90	0.90	0.87	0.89	22,698,232
2026-07-03	0.92	0.95	0.89	0.89	28,361,426
2026-07-02	0.91	0.94	0.90	0.91	10,679,165
2026-07-01	0.97	0.99	0.91	0.93	38,379,703
2026-06-30	0.87	0.98	0.87	0.94	66,123,421
2026-06-29	0.87	0.90	0.85	0.90	23,064,413
2026-06-26	0.88	0.89	0.86	0.86	15,889,921
2026-06-25	0.89	0.89	0.85	0.86	23,596,494
2026-06-24	0.88	0.90	0.87	0.90	18,643,385
2026-06-23	0.89	0.91	0.86	0.91	34,874,191
2026-06-22	0.88	0.93	0.86	0.92	67,684,729
2026-06-19	0.82	0.88	0.82	0.87	30,152,840
2026-06-18	0.80	0.81	0.79	0.80	17,416,679
2026-06-17	0.82	0.84	0.80	0.80	37,929,591
2026-06-16	0.80	0.82	0.80	0.80	14,846,968
2026-06-15	0.81	0.84	0.80	0.80	22,322,115
2026-06-12	0.79	0.83	0.77	0.81	33,316,734
2026-06-11	0.80	0.82	0.78	0.79	23,785,044
2026-06-10	0.78	0.80	0.75	0.80	53,212,010
2026-06-09	0.83	0.83	0.75	0.80	34,908,661
2026-06-08	0.85	0.85	0.81	0.84	19,710,281
2026-06-05	0.84	0.88	0.83	0.85	28,455,824
2026-06-04	0.86	0.87	0.85	0.87	18,690,568
2026-06-03	0.89	0.91	0.87	0.88	18,417,040
2026-06-02	0.90	0.90	0.87	0.88	19,678,956
2026-06-01	0.89	0.90	0.87	0.90	17,964,125
2026-05-29	0.89	0.89	0.85	0.89	30,331,596
2026-05-28	0.88	0.89	0.86	0.89	19,743,871
2026-05-27	0.89	0.94	0.88	0.93	50,533,147
2026-05-26	0.84	0.89	0.83	0.89	56,885,550
2026-05-25	0.82	0.82	0.82	0.82	0
2026-05-22	0.85	0.88	0.82	0.82	44,428,164
2026-05-21	0.87	0.87	0.84	0.87	35,158,982
2026-05-20	0.91	0.91	0.87	0.87	12,258,548
2026-05-19	0.89	0.93	0.89	0.90	20,663,325
2026-05-18	0.92	0.92	0.89	0.90	14,470,725
2026-05-15	0.93	0.93	0.90	0.90	15,231,685
2026-05-14	0.91	0.94	0.89	0.93	16,635,042
2026-05-13	0.90	0.92	0.90	0.91	29,219,042
2026-05-12	0.92	0.94	0.91	0.92	18,513,515
2026-05-11	0.93	0.97	0.93	0.93	50,780,036
2026-05-08	0.89	0.93	0.89	0.92	21,440,803
2026-05-07	0.90	0.92	0.88	0.91	20,532,918
2026-05-06	0.95	0.95	0.88	0.91	16,096,199
2026-05-05	0.92	0.94	0.90	0.92	15,334,600
2026-05-04	0.94	0.94	0.94	0.94	0
2026-05-01	0.96	0.96	0.92	0.94	22,645,975
2026-04-30	0.95	0.98	0.91	0.94	66,838,893
2026-04-29	0.89	0.91	0.88	0.90	14,340,905
2026-04-28	0.95	0.95	0.87	0.90	66,524,586
2026-04-27	0.94	1.03	0.94	0.99	26,445,122
2026-04-24	0.95	0.99	0.92	0.99	21,085,090
2026-04-23	0.91	1.00	0.91	1.00	15,924,634
2026-04-22	0.93	0.95	0.91	0.93	11,503,528
2026-04-21	0.94	0.97	0.88	0.91	19,611,909
2026-04-20	0.92	0.97	0.91	0.91	13,836,413
2026-04-17	0.93	0.99	0.92	0.94	32,549,154
2026-04-16	0.90	0.99	0.89	0.95	41,599,601
2026-04-15	0.92	0.94	0.89	0.92	43,201,545
2026-04-14	0.94	0.95	0.91	0.94	60,533,036
2026-04-13	0.95	0.98	0.94	0.98	28,640,758
2026-04-10	0.95	1.00	0.95	0.96	30,621,110
2026-04-09	1.03	1.03	0.97	1.00	30,793,478
2026-04-08	0.94	0.99	0.91	0.98	68,080,247
2026-04-07	1.02	1.05	0.93	0.94	92,943,849
2026-04-06	1.04	1.04	1.04	1.04	0
2026-04-03	1.04	1.04	1.04	1.04	0
2026-04-02	1.01	1.07	1.00	1.04	51,544,335
2026-04-01	1.00	1.08	0.95	1.01	89,881,544
2026-03-31	1.15	1.15	1.03	1.05	47,886,017
2026-03-30	1.03	1.17	1.02	1.10	141,176,092
2026-03-27	1.16	1.23	1.00	1.01	173,256,986
2026-03-26	1.13	1.55	1.07	1.12	416,576,138
2026-03-25	1.12	1.20	1.07	1.13	74,095,837
2026-03-24	1.13	1.13	1.00	1.06	74,055,666
2026-03-23	1.20	1.20	1.05	1.16	90,182,986
2026-03-20	1.36	1.40	1.18	1.23	74,361,062
2026-03-19	1.39	1.43	1.27	1.35	88,413,746
2026-03-18	1.33	1.50	1.30	1.35	142,925,676
2026-03-17	1.41	1.50	1.26	1.26	253,631,543
2026-03-16	1.28	1.43	1.34	1.41	175,050,768
2026-03-13	1.10	1.38	1.15	1.30	271,955,734
2026-03-12	1.10	1.14	1.09	1.09	35,112,001
2026-03-11	1.04	1.11	1.04	1.11	24,948,672
2026-03-10	1.02	1.05	1.03	1.05	43,340,054
2026-03-09	1.08	1.08	0.95	0.95	49,077,009
2026-03-06	1.05	1.10	1.03	1.05	15,447,073
2026-03-05	1.05	1.09	1.00	1.05	36,826,449
2026-03-04	1.05	1.05	0.95	1.03	33,556,814
2026-03-03	1.04	1.05	0.93	1.01	41,627,940
2026-03-02	1.10	1.15	1.05	1.05	73,446,352
2026-02-27	1.05	1.10	1.04	1.08	82,235,752
2026-02-26	0.99	1.04	0.99	1.04	36,403,363
2026-02-25	1.00	1.00	0.98	0.99	28,461,181
2026-02-24	1.02	1.02	0.96	1.00	58,576,204
2026-02-23	0.98	1.06	0.99	1.02	57,932,374
2026-02-20	0.98	1.02	0.98	0.98	24,543,811
2026-02-19	1.04	1.05	0.96	0.98	70,517,674
2026-02-18	0.95	1.03	0.97	0.97	124,273,371
2026-02-17	0.92	0.97	0.87	0.90	80,995,177
2026-02-16	1.02	1.02	0.90	0.90	47,766,785
2026-02-13	1.02	1.04	0.98	0.99	27,866,864
2026-02-12	1.01	1.09	1.00	1.04	33,300,367
2026-02-11	1.07	1.11	1.05	1.05	17,847,774
2026-02-10	1.14	1.11	1.07	1.07	25,710,314
2026-02-09	1.05	1.10	1.02	1.10	51,520,556
2026-02-06	0.95	1.07	0.95	1.02	74,430,212
2026-02-05	1.07	1.08	0.95	0.95	128,635,542
2026-02-04	1.10	1.10	1.03	1.08	53,265,854
2026-02-03	1.10	1.12	1.07	1.07	32,652,429
2026-02-02	1.24	1.24	1.11	1.11	64,968,851
2026-01-30	1.15	1.24	1.20	1.24	110,130,102
2026-01-29	1.03	1.17	0.98	1.17	390,134,455
2026-01-28	1.10	1.11	1.04	1.04	92,173,770
2026-01-27	1.14	1.18	1.07	1.09	94,029,581
2026-01-26	1.11	1.23	1.10	1.13	224,582,622
2026-01-23	0.95	1.10	0.95	1.10	349,033,760
2026-01-22	0.87	0.95	0.87	0.95	90,663,840
2026-01-21	0.88	0.88	0.84	0.87	62,194,395
2026-01-20	0.90	0.88	0.85	0.85	94,853,133
2026-01-19	0.94	0.95	0.83	0.91	149,602,217
2026-01-16	0.94	0.96	0.92	0.92	102,585,655
2026-01-15	0.85	0.93	0.87	0.93	211,449,512
2026-01-14	0.88	0.88	0.81	0.83	130,770,322
2026-01-13	0.78	0.93	0.81	0.88	306,816,517
2026-01-12	0.70	0.80	0.67	0.80	342,872,708
2026-01-09	0.64	0.70	0.65	0.68	149,838,195
2026-01-08	0.63	0.65	0.57	0.64	179,206,659
2026-01-07	0.54	0.62	0.53	0.62	493,351,055
2026-01-06	0.52	0.52	0.52	0.52	7,677,999
2026-01-05	0.52	0.52	0.52	0.52	10,617,683
2026-01-02	0.52	0.52	0.52	0.52	3,435,320
2026-01-01	0.52	0.52	0.52	0.52	0
2025-12-31	0.52	0.53	0.52	0.52	2,972,054
2025-12-30	0.52	0.52	0.52	0.52	6,685,253
2025-12-29	0.51	0.52	0.51	0.52	4,889,209
2025-12-26	0.52	0.52	0.52	0.52	0
2025-12-25	0.52	0.52	0.52	0.52	0
2025-12-24	0.52	0.52	0.52	0.52	12,026,321
2025-12-23	0.52	0.52	0.52	0.52	9,174,743
2025-12-22	0.53	0.53	0.51	0.52	19,210,056
2025-12-19	0.53	0.53	0.53	0.53	29,249,536
2025-12-18	0.53	0.54	0.53	0.53	10,133,487
2025-12-17	0.53	0.53	0.53	0.53	17,403,603
2025-12-16	0.52	0.54	0.52	0.53	46,338,387
2025-12-15	0.51	0.53	0.51	0.52	52,233,019
2025-12-12	0.50	0.51	0.50	0.51	29,131,959
2025-12-11	0.50	0.50	0.50	0.50	7,214,249
2025-12-10	0.50	0.50	0.50	0.50	19,553,138
2025-12-09	0.51	0.52	0.50	0.50	23,540,377
2025-12-08	0.52	0.52	0.52	0.52	4,561,984
2025-12-05	0.52	0.52	0.52	0.52	7,328,480
2025-12-04	0.52	0.52	0.52	0.52	20,889,834
2025-12-03	0.51	0.52	0.49	0.52	22,097,706
2025-12-02	0.53	0.51	0.51	0.51	18,403,716
2025-12-01	0.53	0.53	0.53	0.53	1,503,858
2025-11-28	0.53	0.53	0.53	0.53	5,441,817
2025-11-27	0.53	0.53	0.53	0.53	9,980,781
2025-11-26	0.53	0.53	0.53	0.53	1,043,549
2025-11-25	0.55	0.55	0.53	0.53	4,335,408
2025-11-24	0.54	0.55	0.55	0.55	9,383,112
2025-11-21	0.55	0.55	0.53	0.54	7,421,661
2025-11-20	0.55	0.55	0.55	0.55	2,144,565
2025-11-19	0.55	0.55	0.55	0.55	7,562,110
2025-11-18	0.58	0.56	0.54	0.54	33,886,937
2025-11-17	0.58	0.58	0.58	0.58	13,404,155
2025-11-14	0.60	0.58	0.58	0.58	17,717,510
2025-11-13	0.63	0.62	0.60	0.60	18,342,307
2025-11-12	0.63	0.63	0.62	0.63	8,402,911
2025-11-11	0.64	0.64	0.63	0.63	17,470,484
2025-11-10	0.70	0.70	0.62	0.63	36,537,259
2025-11-07	0.70	0.70	0.66	0.69	15,167,933
2025-11-06	0.68	0.70	0.66	0.70	14,456,951
2025-11-05	0.74	0.74	0.68	0.68	67,496,036
2025-11-04	0.78	0.75	0.74	0.74	51,876,693
2025-11-03	0.88	0.89	0.78	0.78	117,315,726
2025-10-31	0.73	0.79	0.77	0.79	33,308,845
2025-10-30	0.79	0.79	0.74	0.74	55,074,777
2025-10-29	0.84	0.79	0.79	0.79	195,610,602
2025-10-28	0.78	0.72	0.72	0.72	196,110,431
2025-10-27	0.68	0.69	0.68	0.68	21,922,117
2025-10-24	0.69	0.69	0.68	0.68	32,288,340
2025-10-23	0.67	0.69	0.64	0.69	96,505,024
2025-10-22	0.68	0.68	0.66	0.66	24,091,618
2025-10-21	0.72	0.73	0.68	0.68	54,566,369
2025-10-20	0.66	0.72	0.72	0.72	63,831,513
2025-10-17	0.70	0.66	0.63	0.66	56,743,334
2025-10-16	0.64	0.69	0.64	0.69	39,248,749
2025-10-15	0.64	0.65	0.65	0.65	12,658,962
2025-10-14	0.63	0.63	0.63	0.63	25,966,363
2025-10-13	0.69	0.69	0.61	0.63	74,510,993
2025-10-10	0.71	0.70	0.69	0.69	31,831,870
2025-10-09	0.69	0.72	0.70	0.71	83,076,579
2025-10-08	0.61	0.69	0.69	0.69	106,682,697
2025-10-07	0.58	0.61	0.58	0.61	50,505,295
2025-10-06	0.57	0.58	0.56	0.58	38,268,794
2025-10-03	0.57	0.58	0.56	0.58	54,070,276
2025-10-02	0.53	0.59	0.53	0.57	67,407,116
2025-10-01	0.47	0.55	0.55	0.55	79,668,927
2025-09-30	0.50	0.48	0.47	0.47	46,880,741
2025-09-29	0.51	0.51	0.49	0.50	23,823,444
2025-09-26	0.52	0.52	0.51	0.51	8,340,820
2025-09-25	0.51	0.51	0.50	0.51	14,767,215
2025-09-24	0.54	0.54	0.51	0.52	18,930,984
2025-09-23	0.53	0.53	0.52	0.53	26,107,743
2025-09-22	0.51	0.53	0.51	0.52	66,555,572
2025-09-19	0.49	0.52	0.50	0.52	72,537,948
2025-09-18	0.47	0.49	0.49	0.49	56,496,550
2025-09-17	0.48	0.48	0.47	0.48	25,397,828
2025-09-16	0.51	0.53	0.49	0.49	72,410,869
2025-09-15	0.54	0.54	0.50	0.51	67,626,106
2025-09-12	0.53	0.57	0.51	0.54	151,507,547
2025-09-11	0.70	0.74	0.53	0.53	560,733,381
2025-09-10	0.32	0.68	0.68	0.68	985,403,643
2025-09-09	0.33	0.33	0.32	0.32	27,145,419
2025-09-08	0.33	0.33	0.33	0.33	24,007,347
2025-09-05	0.33	0.33	0.33	0.33	14,508,302
2025-09-04	0.32	0.33	0.32	0.33	17,921,398
2025-09-03	0.32	0.31	0.31	0.31	6,630,914
2025-09-02	0.31	0.34	0.31	0.32	108,271,741
2025-09-01	0.29	0.32	0.29	0.30	114,167,859
2025-08-29	0.27	0.29	0.27	0.29	66,040,481
2025-08-28	0.27	0.27	0.27	0.27	4,738,557
2025-08-27	0.28	0.28	0.26	0.27	48,160,656
2025-08-26	0.25	0.27	0.27	0.27	49,320,237
2025-08-25	0.25	0.25	0.25	0.25	0
2025-08-22	0.25	0.25	0.25	0.25	10,778,914
2025-08-21	0.25	0.25	0.25	0.25	6,423,508
2025-08-20	0.25	0.25	0.25	0.25	4,698,757
2025-08-19	0.25	0.25	0.25	0.25	10,447,953
2025-08-18	0.24	0.25	0.24	0.25	7,326,157
2025-08-15	0.25	0.25	0.24	0.24	1,991,857
2025-08-14	0.24	0.24	0.24	0.24	7,116,638
2025-08-13	0.24	0.25	0.24	0.24	15,324,301
2025-08-12	0.25	0.25	0.25	0.25	3,127,352
2025-08-11	0.25	0.25	0.24	0.25	2,568,934
2025-08-08	0.25	0.25	0.24	0.25	6,223,888
2025-08-07	0.25	0.25	0.25	0.25	3,958,817
2025-08-06	0.25	0.25	0.25	0.25	3,323,480
2025-08-05	0.25	0.25	0.25	0.25	2,264,147
2025-08-04	0.25	0.25	0.25	0.25	6,698,427
2025-08-01	0.25	0.25	0.25	0.25	3,309,440
2025-07-31	0.26	0.26	0.25	0.25	25,627,667
2025-07-30	0.25	0.26	0.24	0.26	23,932,964
2025-07-29	0.25	0.25	0.25	0.25	3,827,513
2025-07-28	0.25	0.25	0.25	0.25	2,831,694
2025-07-25	0.26	0.26	0.24	0.25	3,069,306
2025-07-24	0.26	0.26	0.26	0.26	12,642,000
2025-07-23	0.26	0.26	0.26	0.26	8,049,356
2025-07-22	0.26	0.26	0.26	0.26	7,238,715
2025-07-21	0.26	0.26	0.26	0.26	5,530,684
2025-07-18	0.26	0.26	0.26	0.26	1,942,972
2025-07-17	0.27	0.28	0.26	0.26	3,301,949
2025-07-16	0.27	0.27	0.27	0.27	15,291,915
2025-07-15	0.26	0.27	0.26	0.27	30,649,494
2025-07-14	0.26	0.27	0.26	0.26	15,291,540
2025-07-11	0.27	0.29	0.26	0.26	57,583,290
2025-07-10	0.27	0.27	0.27	0.27	37,356,156
2025-07-09	0.24	0.27	0.24	0.27	96,127,370
2025-07-08	0.26	0.26	0.24	0.24	33,721,467
2025-07-07	0.26	0.26	0.26	0.26	4,266,683
2025-07-04	0.26	0.26	0.26	0.26	6,368,302
2025-07-03	0.26	0.26	0.26	0.26	3,078,480
2025-07-02	0.26	0.26	0.26	0.26	2,991,931
2025-07-01	0.26	0.28	0.26	0.26	5,728,458
2025-06-30	0.26	0.26	0.25	0.26	9,790,510
2025-06-27	0.27	0.27	0.26	0.26	5,985,954
2025-06-26	0.27	0.27	0.27	0.27	5,113,808
2025-06-25	0.27	0.27	0.27	0.27	2,661,716
2025-06-24	0.25	0.27	0.25	0.27	15,677,347
2025-06-23	0.26	0.26	0.25	0.25	38,828,429
2025-06-20	0.26	0.27	0.26	0.26	15,593,975
2025-06-19	0.26	0.26	0.26	0.26	9,196,226
2025-06-18	0.26	0.26	0.26	0.26	7,882,215
2025-06-17	0.26	0.26	0.26	0.26	8,727,174
2025-06-16	0.26	0.26	0.26	0.26	6,172,144
2025-06-13	0.27	0.27	0.25	0.26	49,468,617
2025-06-12	0.28	0.28	0.27	0.27	14,917,214
2025-06-11	0.27	0.27	0.26	0.27	8,025,026
2025-06-10	0.27	0.27	0.27	0.27	12,848,530
2025-06-09	0.27	0.27	0.27	0.27	9,550,047
2025-06-06	0.28	0.28	0.27	0.27	16,559,078
2025-06-05	0.28	0.28	0.28	0.28	8,234,216
2025-06-04	0.29	0.29	0.28	0.28	13,089,307
2025-06-03	0.29	0.29	0.29	0.29	5,113,906
2025-06-02	0.28	0.29	0.28	0.29	24,406,694
2025-05-30	0.28	0.29	0.28	0.28	58,670,845
2025-05-29	0.27	0.29	0.28	0.29	38,476,428
2025-05-28	0.27	0.27	0.27	0.27	44,798,577
2025-05-27	0.27	0.27	0.26	0.27	29,129,084
2025-05-26	0.28	0.28	0.28	0.28	0
2025-05-23	0.28	0.28	0.27	0.27	9,582,987
2025-05-22	0.28	0.28	0.28	0.28	11,317,446
2025-05-21	0.28	0.28	0.28	0.28	7,180,316
2025-05-20	0.28	0.28	0.28	0.28	31,421,265
2025-05-19	0.31	0.31	0.29	0.29	60,530,121
2025-05-16	0.29	0.31	0.28	0.31	113,022,884
2025-05-15	0.29	0.29	0.29	0.29	16,056,866
2025-05-14	0.29	0.29	0.29	0.29	3,574,557
2025-05-13	0.29	0.29	0.29	0.29	27,213,008
2025-05-12	0.29	0.29	0.29	0.29	6,841,665
2025-05-09	0.29	0.30	0.28	0.28	23,251,565
2025-05-08	0.29	0.29	0.27	0.29	23,670,875
2025-05-07	0.28	0.28	0.28	0.28	110,507,580
2025-05-06	0.28	0.28	0.28	0.28	7,363,421
2025-05-05	0.28	0.28	0.28	0.28	0
2025-05-02	0.28	0.29	0.28	0.28	11,594,141
2025-05-01	0.28	0.28	0.28	0.28	1,527,673
2025-04-30	0.28	0.28	0.28	0.28	590,892
2025-04-29	0.29	0.29	0.28	0.28	22,863,181
2025-04-28	0.32	0.33	0.29	0.29	83,623,807
2025-04-25	0.27	0.30	0.29	0.29	36,687,603
2025-04-24	0.26	0.27	0.26	0.27	9,181,574
2025-04-23	0.27	0.27	0.27	0.27	21,017,864
2025-04-22	0.26	0.28	0.27	0.28	15,125,402
2025-04-21	0.26	0.26	0.26	0.26	0
2025-04-18	0.26	0.26	0.26	0.26	0
2025-04-17	0.26	0.26	0.25	0.26	16,606,155
2025-04-16	0.25	0.27	0.25	0.26	73,788,105
2025-04-15	0.24	0.26	0.25	0.25	42,316,110
2025-04-14	0.24	0.26	0.24	0.26	27,639,546
2025-04-11	0.24	0.24	0.23	0.24	41,832,789
2025-04-10	0.22	0.24	0.23	0.24	16,179,980
2025-04-09	0.23	0.23	0.22	0.23	6,020,327
2025-04-08	0.24	0.24	0.23	0.23	9,094,184
2025-04-07	0.24	0.24	0.23	0.23	5,163,347
2025-04-04	0.24	0.24	0.24	0.24	13,348,009
2025-04-03	0.25	0.25	0.24	0.24	4,369,464
2025-04-02	0.25	0.25	0.25	0.25	8,720,852
2025-04-01	0.26	0.25	0.25	0.25	19,080,361
2025-03-31	0.26	0.26	0.26	0.26	31,512,367
2025-03-28	0.26	0.27	0.25	0.26	7,068,403
2025-03-27	0.26	0.26	0.26	0.26	4,641,542
2025-03-26	0.26	0.27	0.27	0.27	1,966,895
2025-03-25	0.26	0.28	0.26	0.26	1,076,733
2025-03-24	0.26	0.26	0.26	0.26	4,509,850
2025-03-21	0.26	0.26	0.26	0.26	19,838,357
2025-03-20	0.27	0.27	0.26	0.26	13,112,866
2025-03-19	0.27	0.27	0.27	0.27	5,373,081
2025-03-18	0.28	0.28	0.27	0.28	5,479,536
2025-03-17	0.27	0.28	0.27	0.27	6,402,700
2025-03-14	0.27	0.27	0.27	0.27	27,064,457
2025-03-13	0.28	0.27	0.27	0.27	21,216,760
2025-03-12	0.26	0.28	0.26	0.28	91,683,449
2025-03-11	0.28	0.28	0.26	0.26	23,541,073
2025-03-10	0.27	0.27	0.27	0.27	8,099,445
2025-03-07	0.27	0.27	0.27	0.27	5,094,377
2025-03-06	0.27	0.27	0.27	0.27	5,542,834
2025-03-05	0.26	0.27	0.26	0.27	20,786,032
2025-03-04	0.26	0.26	0.26	0.26	13,498,893
2025-03-03	0.26	0.26	0.26	0.26	2,851,634
2025-02-28	0.26	0.26	0.26	0.26	7,604,973
2025-02-27	0.26	0.26	0.26	0.26	2,617,020
2025-02-26	0.26	0.26	0.26	0.26	1,276,743
2025-02-25	0.26	0.26	0.26	0.26	3,057,687
2025-02-24	0.26	0.26	0.26	0.26	3,958,334
2025-02-21	0.26	0.26	0.26	0.26	306,202
2025-02-20	0.26	0.26	0.26	0.26	6,499,565
2025-02-19	0.26	0.26	0.26	0.26	5,143,078
2025-02-18	0.26	0.26	0.26	0.26	2,530,787
2025-02-17	0.26	0.26	0.26	0.26	3,420,942
2025-02-14	0.26	0.26	0.26	0.26	3,309,126
2025-02-13	0.27	0.27	0.26	0.26	5,524,199
2025-02-12	0.28	0.27	0.27	0.27	13,096,239
2025-02-11	0.27	0.27	0.27	0.27	30,495,182
2025-02-10	0.27	0.27	0.27	0.27	16,777,792
2025-02-07	0.28	0.28	0.27	0.27	34,179,568
2025-02-06	0.28	0.27	0.26	0.27	5,871,565
2025-02-05	0.28	0.28	0.28	0.28	7,796,650
2025-02-04	0.29	0.29	0.27	0.28	41,489,330
2025-02-03	0.29	0.29	0.29	0.29	7,048,236
2025-01-31	0.29	0.29	0.28	0.29	4,988,267
2025-01-30	0.29	0.29	0.29	0.29	6,544,941
2025-01-29	0.30	0.29	0.29	0.29	15,659,410
2025-01-28	0.30	0.30	0.30	0.30	12,977,694
2025-01-27	0.29	0.30	0.29	0.30	38,455,111
2025-01-24	0.30	0.30	0.29	0.29	28,391,950
2025-01-23	0.31	0.31	0.29	0.30	32,058,399
2025-01-22	0.31	0.31	0.30	0.31	6,105,082
2025-01-21	0.31	0.31	0.31	0.31	14,631,576
2025-01-20	0.31	0.31	0.31	0.31	4,389,792
2025-01-17	0.31	0.31	0.31	0.31	17,906,884
2025-01-16	0.31	0.31	0.31	0.31	29,347,558
2025-01-15	0.31	0.31	0.31	0.31	10,924,589
2025-01-14	0.31	0.31	0.31	0.31	29,709,083
2025-01-13	0.31	0.32	0.31	0.31	29,496,918
2025-01-10	0.32	0.32	0.31	0.31	98,643,136
2025-01-09	0.32	0.32	0.31	0.31	26,960,760
2025-01-08	0.30	0.32	0.31	0.32	169,181,338
2025-01-07	0.27	0.30	0.27	0.30	220,154,186
2025-01-06	0.27	0.27	0.27	0.27	6,093,064
2025-01-03	0.27	0.27	0.27	0.27	4,708,173
2025-01-02	0.27	0.28	0.27	0.27	8,617,030
2025-01-01	0.27	0.27	0.27	0.27	0
2024-12-31	0.27	0.27	0.27	0.27	424,423
2024-12-30	0.27	0.28	0.27	0.27	8,538,008
2024-12-27	0.27	0.27	0.27	0.27	2,112,566
2024-12-26	0.27	0.27	0.27	0.27	0
2024-12-25	0.27	0.27	0.27	0.27	0
2024-12-24	0.27	0.27	0.27	0.27	1,640,979
2024-12-23	0.27	0.27	0.27	0.27	2,356,729
2024-12-20	0.28	0.28	0.27	0.27	66,514,470
2024-12-19	0.29	0.29	0.28	0.28	5,411,063
2024-12-18	0.29	0.29	0.29	0.29	285,179
2024-12-17	0.29	0.29	0.29	0.29	4,471,753
2024-12-16	0.29	0.29	0.29	0.29	4,011,514
2024-12-13	0.29	0.29	0.29	0.29	1,555,751
2024-12-12	0.29	0.29	0.29	0.29	1,580,729
2024-12-11	0.30	0.30	0.29	0.29	2,129,272
2024-12-10	0.30	0.30	0.30	0.30	4,108,979
2024-12-09	0.30	0.31	0.30	0.30	17,678,113
2024-12-06	0.30	0.30	0.29	0.30	910,560
2024-12-05	0.31	0.31	0.30	0.30	6,073,039
2024-12-04	0.31	0.31	0.31	0.31	3,060,156
2024-12-03	0.31	0.31	0.31	0.31	3,476,065
2024-12-02	0.31	0.31	0.30	0.31	1,109,821
2024-11-29	0.31	0.31	0.31	0.31	978,363
2024-11-28	0.32	0.32	0.31	0.31	14,655,619
2024-11-27	0.32	0.32	0.32	0.32	3,635,955
2024-11-26	0.31	0.32	0.31	0.32	13,604,105
2024-11-25	0.31	0.31	0.31	0.31	1,427,837
2024-11-22	0.31	0.31	0.31	0.31	2,656,908
2024-11-21	0.32	0.32	0.31	0.31	1,219,869
2024-11-20	0.32	0.32	0.32	0.32	3,353,385
2024-11-19	0.33	0.33	0.32	0.32	15,974,497
2024-11-18	0.32	0.32	0.32	0.32	16,004,602
2024-11-15	0.31	0.32	0.31	0.32	98,838,572
2024-11-14	0.32	0.31	0.30	0.31	5,394,280
2024-11-13	0.32	0.32	0.32	0.32	13,504,457
2024-11-12	0.32	0.32	0.32	0.32	8,926,655
2024-11-11	0.32	0.32	0.32	0.32	13,669,822
2024-11-08	0.32	0.32	0.32	0.32	8,875,321
2024-11-07	0.31	0.32	0.31	0.32	4,992,536
2024-11-06	0.31	0.31	0.31	0.31	11,240,206
2024-11-05	0.31	0.31	0.31	0.31	10,062,567
2024-11-04	0.31	0.31	0.31	0.31	12,279,575
2024-11-01	0.31	0.31	0.31	0.31	1,008,996
2024-10-31	0.31	0.31	0.31	0.31	4,162,234
2024-10-30	0.31	0.31	0.31	0.31	2,839,652
2024-10-29	0.31	0.31	0.31	0.31	7,091,419
2024-10-28	0.30	0.31	0.31	0.31	27,307,268
2024-10-25	0.30	0.30	0.30	0.30	3,594,046
2024-10-24	0.30	0.30	0.30	0.30	2,319,722
2024-10-23	0.30	0.30	0.30	0.30	10,261,526
2024-10-22	0.30	0.30	0.29	0.30	4,377,050
2024-10-21	0.34	0.33	0.30	0.30	25,898,694
2024-10-18	0.31	0.32	0.32	0.32	5,526,450
2024-10-17	0.31	0.31	0.31	0.31	2,442,365
2024-10-16	0.32	0.32	0.31	0.31	3,227,498
2024-10-15	0.32	0.32	0.32	0.32	4,963,998
2024-10-14	0.34	0.34	0.32	0.32	10,705,068
2024-10-11	0.32	0.32	0.32	0.32	28,129,073
2024-10-10	0.32	0.32	0.32	0.32	8,217,334
2024-10-09	0.32	0.33	0.31	0.32	21,274,483
2024-10-08	0.32	0.33	0.32	0.32	19,675,344
2024-10-07	0.32	0.32	0.32	0.32	38,363,913
2024-10-04	0.29	0.32	0.29	0.32	42,249,622
2024-10-03	0.31	0.31	0.29	0.29	19,597,153
2024-10-02	0.30	0.31	0.30	0.31	9,145,322
2024-10-01	0.30	0.30	0.30	0.30	18,382,335
2024-09-30	0.30	0.31	0.29	0.30	29,994,465
2024-09-27	0.29	0.30	0.30	0.30	18,456,801
2024-09-26	0.30	0.30	0.29	0.29	12,388,930
2024-09-25	0.29	0.30	0.29	0.30	21,955,270
2024-09-24	0.30	0.29	0.29	0.29	40,124,717
2024-09-23	0.32	0.31	0.29	0.30	25,696,187
2024-09-20	0.31	0.31	0.31	0.31	4,522,436
2024-09-19	0.29	0.31	0.31	0.31	30,032,599
2024-09-18	0.31	0.31	0.30	0.30	4,788,780
2024-09-17	0.31	0.30	0.30	0.30	4,676,328
2024-09-16	0.31	0.31	0.31	0.31	23,400,791
2024-09-13	0.32	0.32	0.31	0.31	17,091,627
2024-09-12	0.32	0.32	0.32	0.32	5,513,351
2024-09-11	0.32	0.32	0.32	0.32	73,415,323
2024-09-10	0.33	0.33	0.32	0.32	43,306,551
2024-09-09	0.36	0.33	0.33	0.33	180,131,583
2024-09-06	0.33	0.33	0.33	0.33	20,752,508
2024-09-05	0.35	0.34	0.33	0.33	57,386,162
2024-09-04	0.33	0.35	0.33	0.35	89,201,697

Share	Price	Change
Galileo Resources PLC (GLR)	0.80	28%
Sareum (SAR)	37.00	27.59%
Mothercare (MTC)	0.895	21.77%
Volex (VLX)	628.00	17.6%
Tungsten west (TUN)	50.50	17.17%

Share	Price	Change
Mind Gym Plc (MIND)	7.25	-14.71%
Oracle Power (ORCP)	0.0425	-12.37%
Goldstone Resources (GRL)	0.60	-11.11%
Provexis (PXS)	1.00	-11.11%
Empresaria Group (EMR)	25.00	-10.71%

Share	Price	Volume
Premier African Minerals (PREM)	0.01325	246,864,705
Tower Resources (TRP)	0.0145	227,267,602
Oracle Power (ORCP)	0.0425	146,018,642
Bezant Resources PLC (BZT)	0.14	117,867,218
Lloyds (LLOY)	111.45	97,600,692