Facilities Adf Share History

Facilities Adf Share Price history. The following table shows end-of-day data ADF historical share prices for Facilities Adf, 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.

ADF.L
Share Price ADF.L
Charts ADF.L
Trades ADF.L
History Compare
ADF.L ADF.L
Share News ADF.L
RNS ADF.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-10	52.50	52.50	52.00	52.50	408,507
2024-05-09	52.50	53.50	52.00	52.50	35,523
2024-05-08	54.00	54.00	52.50	52.50	363,681
2024-05-07	52.00	54.00	52.00	54.00	126,566
2024-05-06	52.00	52.00	52.00	52.00	0
2024-05-03	53.50	53.50	51.50	52.00	53,469
2024-05-02	54.00	54.00	53.50	54.00	180,309
2024-05-01	54.50	55.50	53.50	54.00	141,194
2024-04-30	52.50	52.00	52.00	52.00	95,320
2024-04-29	51.50	52.00	51.50	52.00	40,910
2024-04-26	51.00	51.50	50.00	51.50	198,060
2024-04-25	49.50	49.00	49.00	49.00	89,432
2024-04-24	49.50	49.50	49.50	49.50	4,163
2024-04-23	49.50	49.80	49.80	49.80	29,200
2024-04-22	50.00	50.00	49.00	49.00	163,938
2024-04-19	50.00	50.00	50.00	50.00	4,813
2024-04-18	49.50	50.00	49.50	50.00	6,925
2024-04-17	50.00	50.00	49.50	49.50	106
2024-04-16	50.50	50.50	50.00	50.00	82,415
2024-04-15	52.00	52.00	50.00	50.00	4,896
2024-04-12	53.00	53.00	52.50	52.50	11,107
2024-04-11	52.00	53.00	52.00	53.00	35,193
2024-04-10	52.00	52.00	52.00	52.00	17,717
2024-04-09	51.00	52.00	51.00	52.00	34,863
2024-04-08	50.00	51.00	50.00	51.00	53,619
2024-04-05	49.00	50.00	49.00	50.00	69,957
2024-04-04	49.00	49.00	49.00	49.00	57,206
2024-04-03	50.00	50.00	49.00	49.00	69,406
2024-04-02	52.00	53.00	50.00	50.00	36,450
2024-04-01	51.50	51.50	51.50	51.50	0
2024-03-29	51.50	51.50	51.50	51.50	0
2024-03-28	52.50	51.50	50.50	51.50	167,545
2024-03-27	53.50	53.50	52.50	52.50	28,109
2024-03-26	54.00	53.60	53.50	53.50	43,993
2024-03-25	55.00	55.00	53.00	53.00	48,086
2024-03-22	54.50	54.50	53.20	54.00	40,889
2024-03-21	54.50	54.50	54.50	54.50	9,476
2024-03-20	54.50	57.20	54.50	54.50	18,974
2024-03-19	54.50	55.60	54.00	54.00	31,113
2024-03-18	54.50	56.00	54.50	56.00	80,393
2024-03-15	54.50	54.50	54.50	54.50	29,822
2024-03-14	52.50	54.40	54.40	54.40	111,949
2024-03-13	51.50	52.50	51.50	52.50	10,863
2024-03-12	51.00	51.50	51.00	51.50	21,758
2024-03-11	50.50	53.00	51.00	51.00	93,317
2024-03-08	50.00	50.00	49.50	49.50	12,248
2024-03-07	49.00	50.00	49.00	49.20	20,610
2024-03-06	48.50	51.00	48.00	49.00	234,219
2024-03-05	49.00	49.00	46.50	48.00	96,173
2024-03-04	49.00	49.00	49.00	49.00	25,968
2024-03-01	48.50	49.00	48.00	49.00	49,231
2024-02-29	49.50	51.00	46.00	48.50	472,796
2024-02-28	52.50	53.00	53.00	53.00	42,812
2024-02-27	53.00	53.00	52.50	52.50	197,814
2024-02-26	53.00	53.00	53.00	53.00	68,746
2024-02-23	53.00	53.00	53.00	53.00	13,736
2024-02-22	53.00	53.00	53.00	53.00	3,813
2024-02-21	53.00	53.00	51.00	53.00	131,445
2024-02-20	53.50	53.50	53.00	53.00	30,235
2024-02-19	53.50	53.50	52.00	53.50	111,489
2024-02-16	54.50	54.50	53.50	53.50	42,762
2024-02-15	56.00	56.00	54.50	54.50	42,491
2024-02-14	56.00	56.00	56.00	56.00	1,700
2024-02-13	56.50	56.50	56.00	56.00	25,296
2024-02-12	57.50	56.60	56.50	56.60	80,129
2024-02-09	57.50	57.50	57.50	57.50	5,189
2024-02-08	58.50	58.50	57.50	57.50	34,428
2024-02-07	58.50	58.40	58.40	58.40	75,354
2024-02-06	56.00	59.00	55.60	58.50	173,621
2024-02-05	56.00	55.60	55.60	55.60	33,807
2024-02-02	55.50	56.00	52.00	56.00	1,518,060
2024-02-01	55.50	55.50	55.50	55.50	91,040
2024-01-31	55.50	56.00	56.00	56.00	52,062
2024-01-30	55.50	55.50	55.50	55.50	4,596
2024-01-29	55.50	55.50	55.50	55.50	38,735
2024-01-26	55.00	55.00	55.00	55.00	50,249
2024-01-25	53.00	55.00	53.00	55.00	197,946
2024-01-24	54.00	54.00	53.00	53.00	18,490
2024-01-23	54.50	54.50	54.00	54.00	30,609
2024-01-22	55.00	57.20	53.50	54.50	62,427
2024-01-19	55.00	55.00	55.00	55.00	50,775
2024-01-18	55.00	55.00	54.00	55.00	25,778
2024-01-17	55.50	55.50	55.00	55.00	20,782
2024-01-16	55.50	55.50	55.20	55.50	33,000
2024-01-15	55.50	55.50	55.50	55.50	6,743
2024-01-12	55.20	55.50	55.20	55.50	9,871
2024-01-11	56.00	56.00	55.00	55.50	184,415
2024-01-10	56.00	56.00	55.00	56.00	204,063
2024-01-09	55.00	56.00	54.00	56.00	237,336
2024-01-08	54.40	55.00	54.00	55.00	29,988
2024-01-05	54.80	55.00	53.50	54.40	37,748
2024-01-04	57.00	57.50	55.00	55.00	54,992
2024-01-03	57.50	57.00	57.00	57.00	24,270
2024-01-02	57.50	57.50	57.50	57.50	1,719
2024-01-01	57.50	57.50	57.50	57.50	0
2023-12-29	57.50	57.50	57.50	57.50	0
2023-12-28	57.50	57.50	56.00	57.50	60,982
2023-12-27	54.50	57.50	54.50	57.50	40,958
2023-12-26	54.50	54.50	54.50	54.50	0
2023-12-25	54.50	54.50	54.50	54.50	0
2023-12-22	54.50	54.50	54.50	54.50	0
2023-12-21	54.50	55.00	54.80	54.80	11,044
2023-12-20	54.00	55.00	55.00	55.00	135,001
2023-12-19	54.00	54.00	54.00	54.00	2,300
2023-12-18	54.00	54.00	54.00	54.00	41,185
2023-12-15	54.00	54.00	54.00	54.00	49,972
2023-12-14	52.20	54.00	52.20	54.00	93,810
2023-12-13	53.50	53.50	53.00	53.00	42,299
2023-12-12	52.50	53.00	52.00	53.00	16,563
2023-12-11	53.00	54.00	52.50	52.50	19,946
2023-12-08	54.00	54.00	53.00	53.00	81,254
2023-12-07	54.00	55.00	54.00	54.00	12,227
2023-12-06	57.00	57.00	53.50	54.00	47,797
2023-12-05	56.00	56.00	56.00	56.00	0
2023-12-04	55.00	55.00	55.00	56.00	197
2023-12-01	56.00	56.00	55.00	56.00	23,673
2023-11-30	56.50	56.50	56.00	56.00	46,752
2023-11-29	56.50	57.40	56.50	56.50	19,300
2023-11-28	58.50	58.50	56.50	57.40	42,181
2023-11-27	58.50	58.50	58.50	58.50	5,805
2023-11-24	57.00	57.00	57.00	58.50	10,234
2023-11-23	55.80	58.50	55.80	58.50	36,652
2023-11-22	58.00	58.50	54.80	58.50	70,312
2023-11-21	57.50	57.50	57.50	57.50	0
2023-11-20	58.00	58.00	57.50	57.50	11,695
2023-11-17	58.00	58.00	58.00	58.00	4,651
2023-11-16	58.00	58.00	58.00	58.00	10,250
2023-11-15	58.50	58.50	58.00	58.00	33,464
2023-11-14	58.50	58.50	58.50	58.50	6,378
2023-11-13	58.00	58.50	58.00	58.50	89,351
2023-11-10	58.00	59.50	58.00	58.00	117,822
2023-11-09	52.50	59.50	52.50	57.50	233,718
2023-11-08	53.50	53.00	52.00	52.50	64,906
2023-11-07	56.00	56.00	53.50	53.50	63,575
2023-11-06	54.00	56.00	55.00	56.00	57,162
2023-11-03	53.50	54.00	53.50	54.00	43,714
2023-11-02	53.50	53.50	53.50	53.50	10,773
2023-11-01	53.50	54.00	54.00	54.00	23,058
2023-10-31	53.50	53.50	53.00	53.00	9,685
2023-10-30	53.50	53.50	53.00	53.50	13,040
2023-10-27	52.50	53.50	52.50	53.50	134,587
2023-10-26	51.00	52.50	51.00	52.50	56,978
2023-10-25	51.00	52.00	51.00	51.00	86,995
2023-10-24	52.00	52.00	52.00	52.00	2,617
2023-10-23	52.50	53.00	52.00	52.00	14,666
2023-10-20	53.50	53.50	51.50	52.00	238,170
2023-10-19	54.00	55.00	53.50	54.00	51,105
2023-10-18	55.50	54.00	54.00	54.00	32,324
2023-10-17	55.50	55.00	54.00	55.00	4,812
2023-10-16	55.50	55.50	55.50	55.50	50,936
2023-10-13	56.00	56.00	55.50	55.50	48,700
2023-10-12	59.00	59.00	56.00	56.00	268,571
2023-10-11	58.50	59.00	59.00	59.00	103,072
2023-10-10	59.00	59.00	58.50	58.50	47,521
2023-10-09	57.50	60.00	60.00	60.00	137,627
2023-10-06	56.00	57.00	56.00	57.00	51,494
2023-10-05	56.00	56.00	56.00	56.00	14,000
2023-10-04	57.50	57.50	56.00	56.00	10,375
2023-10-03	57.50	56.00	56.00	56.00	69,019
2023-10-02	58.00	58.00	57.50	57.50	16,369
2023-09-29	57.00	59.00	54.80	59.00	73,004
2023-09-28	57.40	57.40	55.00	57.00	275,441
2023-09-27	56.50	57.60	57.50	57.50	19,592
2023-09-26	57.50	57.60	56.50	56.50	13,890
2023-09-25	53.50	58.00	53.50	57.50	209,022
2023-09-22	53.80	53.80	52.50	53.50	39,565
2023-09-21	53.00	53.80	53.00	53.80	148,950
2023-09-20	51.00	53.00	51.00	53.00	120,572
2023-09-19	51.00	51.00	51.00	51.00	29,010
2023-09-18	53.50	53.50	51.00	51.00	106,340
2023-09-15	53.00	53.00	52.20	52.20	48,827
2023-09-14	53.00	53.60	53.00	53.60	122,269
2023-09-13	54.00	54.00	53.50	53.50	78,116
2023-09-12	53.00	55.00	55.00	55.00	52,792
2023-09-11	52.50	54.50	52.50	53.00	42,544
2023-09-08	52.00	52.60	52.00	52.50	14,250
2023-09-07	52.00	52.50	52.00	52.00	20,178
2023-09-06	51.00	51.50	51.00	51.50	15,968
2023-09-05	51.00	51.80	51.00	51.00	6,963
2023-09-04	51.00	51.00	51.00	51.00	0
2023-09-01	51.00	51.80	51.00	51.00	43,763
2023-08-31	51.00	51.00	51.00	51.00	4,717
2023-08-30	51.00	51.80	51.00	51.00	24,365
2023-08-29	52.00	52.00	51.00	51.80	114,969
2023-08-28	52.00	52.00	52.00	52.00	0
2023-08-25	53.50	54.00	52.00	52.00	105,956
2023-08-24	53.50	54.00	53.50	53.50	31,000
2023-08-23	54.00	54.00	53.50	53.50	39,455
2023-08-22	54.00	55.50	53.50	53.50	117,569
2023-08-21	53.00	54.00	53.00	54.00	27,740
2023-08-18	51.50	54.00	54.00	54.00	66,301
2023-08-17	51.50	51.50	51.50	51.50	84,174
2023-08-16	48.50	51.50	48.50	51.50	83,499
2023-08-15	49.00	50.00	48.50	50.00	143,026
2023-08-14	49.50	49.00	49.00	49.00	233,105
2023-08-11	49.00	49.00	49.00	49.00	9,976
2023-08-10	47.00	49.00	47.00	49.00	60,663
2023-08-09	47.50	49.00	47.50	49.00	63,508
2023-08-08	48.00	48.00	47.50	47.50	23,624
2023-08-07	48.00	48.00	47.50	48.00	52,946
2023-08-04	45.50	48.00	46.50	48.00	46,362
2023-08-03	41.50	46.00	43.00	46.00	68,448
2023-08-02	44.50	47.00	44.00	44.50	203,849
2023-08-01	47.00	47.00	44.50	44.50	21,766
2023-07-31	44.00	47.50	44.00	47.00	124,864
2023-07-28	44.00	44.00	44.00	44.00	23,081
2023-07-27	44.00	44.00	44.00	44.00	47,674
2023-07-26	42.50	44.00	42.50	44.00	80,288
2023-07-25	40.50	42.50	40.50	42.50	295,787
2023-07-24	43.50	43.70	40.50	40.50	458,613
2023-07-21	44.50	43.70	43.70	43.70	49,461
2023-07-20	47.50	46.00	45.00	45.00	122,089
2023-07-19	47.50	47.40	47.40	47.40	80,706
2023-07-18	47.50	47.50	47.50	47.50	19,485
2023-07-17	47.50	47.00	47.00	47.00	146,180
2023-07-14	51.00	46.20	46.20	46.20	424,908
2023-07-13	52.50	52.50	51.00	51.00	74,209
2023-07-12	50.00	52.50	49.50	52.50	82,690
2023-07-11	53.50	50.00	48.25	50.00	412,518
2023-07-10	55.50	55.50	53.50	53.50	136,874
2023-07-07	56.00	56.00	55.50	55.50	13,660
2023-07-06	56.00	56.00	56.00	56.00	19,339
2023-07-05	56.00	56.00	56.00	56.00	1,854
2023-07-04	56.00	56.00	55.00	56.00	38,163
2023-07-03	56.00	56.00	56.00	56.00	28,681
2023-06-30	55.00	56.50	55.00	56.00	122,002
2023-06-29	56.20	56.50	56.00	56.00	108,575
2023-06-28	56.50	56.20	56.20	56.20	61,555
2023-06-27	56.50	56.50	56.50	56.50	8,575
2023-06-26	56.50	56.50	56.50	56.50	4,809
2023-06-23	56.50	56.50	56.50	56.50	5,100
2023-06-22	56.50	56.50	56.50	56.50	75,054
2023-06-21	57.50	57.50	57.00	57.00	54,616
2023-06-20	59.00	59.00	57.00	57.50	704,138
2023-06-19	59.00	59.00	59.00	59.00	18,579
2023-06-16	58.50	59.00	56.00	59.00	115,509
2023-06-15	59.00	59.00	58.50	58.50	68,269
2023-06-14	60.00	60.00	58.00	59.00	115,225
2023-06-13	59.00	60.00	59.00	60.00	252,879
2023-06-12	56.50	57.00	57.00	57.00	260,318
2023-06-09	56.50	56.50	56.50	56.50	1,398
2023-06-08	56.50	56.50	56.50	56.50	72,931
2023-06-07	56.50	56.50	56.50	56.50	102,633
2023-06-06	56.50	54.80	54.80	56.50	33,782
2023-06-05	55.50	56.50	56.00	56.50	119,779
2023-06-02	55.50	55.50	55.50	55.50	16,513
2023-06-01	54.00	55.50	54.00	55.50	19,034
2023-05-31	53.00	55.00	53.00	54.00	23,481
2023-05-30	56.50	56.50	55.00	55.00	49,072
2023-05-29	56.50	56.50	56.50	56.50	0
2023-05-26	54.50	56.50	54.50	56.50	87,644
2023-05-25	54.50	54.50	54.50	54.50	14,684
2023-05-24	54.00	54.50	54.00	54.50	27,022
2023-05-23	54.50	54.50	54.00	54.00	112,226
2023-05-22	56.50	56.50	54.50	54.50	74,353
2023-05-19	56.50	56.50	56.50	56.50	73,715
2023-05-18	58.00	58.00	56.50	56.50	41,569
2023-05-17	57.00	58.00	57.00	58.00	46,487
2023-05-16	58.00	59.20	59.20	59.20	112,494
2023-05-15	58.00	58.00	58.00	58.00	11,000
2023-05-12	57.50	58.00	57.50	58.00	29,424
2023-05-11	56.00	57.50	55.00	57.50	70,608
2023-05-10	56.00	56.00	56.00	56.00	20
2023-05-09	56.50	56.50	56.00	56.00	62,398
2023-05-08	57.00	57.00	57.00	57.00	0
2023-05-05	56.50	57.00	54.00	57.00	286,239
2023-05-04	59.00	59.00	57.00	57.50	8,107,005
2023-05-03	59.50	60.00	60.00	60.00	60,412
2023-05-02	59.00	61.00	61.00	61.00	252,140
2023-05-01	58.50	58.50	58.50	58.50	0
2023-04-28	58.50	58.50	58.50	58.50	29,994
2023-04-27	59.00	59.00	58.50	58.50	40,053
2023-04-26	59.00	59.00	59.00	59.00	1,500
2023-04-25	60.50	60.50	59.00	59.00	15,000
2023-04-24	57.80	60.50	57.80	60.50	140,521
2023-04-21	58.30	58.30	57.50	57.80	102,279
2023-04-20	58.50	58.50	58.30	58.30	158
2023-04-19	59.00	59.50	58.50	58.50	72,294
2023-04-18	59.00	59.00	59.00	59.00	7,774
2023-04-17	56.50	59.00	56.50	59.00	69,843
2023-04-14	56.50	56.50	56.50	56.50	54,273
2023-04-13	56.50	56.50	56.50	56.50	22,615
2023-04-12	57.00	57.00	56.50	56.50	17,434
2023-04-11	58.50	58.50	57.00	57.00	57,461
2023-04-10	58.50	58.50	58.50	58.50	0
2023-04-07	58.50	58.50	58.50	58.50	0
2023-04-06	58.50	58.50	58.50	58.50	87,630
2023-04-05	58.50	58.50	58.50	58.50	6,891
2023-04-04	59.00	59.00	58.50	58.50	39,197
2023-04-03	59.00	59.00	59.00	59.00	9,311
2023-03-31	59.00	59.00	59.00	59.00	34,528
2023-03-30	58.50	59.00	58.50	59.00	31,161
2023-03-29	59.00	59.50	58.50	58.50	9,624
2023-03-28	59.50	59.50	59.50	59.50	5,666
2023-03-27	59.00	59.50	59.00	59.50	21,710
2023-03-24	59.00	59.00	59.00	59.00	16,676
2023-03-23	59.00	59.00	59.00	59.00	2,992
2023-03-22	59.00	59.00	59.00	59.00	6,014
2023-03-21	59.00	59.00	59.00	59.00	22,383
2023-03-20	63.00	63.00	59.00	59.00	113,034
2023-03-17	61.00	63.00	62.50	63.00	212,669
2023-03-16	56.50	61.00	56.50	61.00	118,392
2023-03-15	54.50	56.50	54.50	56.50	119,386
2023-03-14	56.00	56.00	54.50	54.50	40,050
2023-03-13	55.50	56.50	54.50	55.50	148,684
2023-03-10	59.00	56.50	55.00	55.50	173,171
2023-03-09	59.00	59.00	59.00	59.00	1,672
2023-03-08	59.00	59.00	59.00	59.00	84,397
2023-03-07	58.50	59.00	58.50	59.00	49,256
2023-03-06	58.50	58.50	58.50	58.50	0
2023-03-03	59.00	59.00	58.50	58.50	37,230
2023-03-02	60.00	60.00	59.00	59.00	24,557
2023-03-01	60.00	62.80	59.50	60.00	14,612
2023-02-28	60.50	60.50	60.00	60.00	6,998
2023-02-27	59.50	60.50	59.00	60.50	22,478
2023-02-24	60.50	60.50	57.00	59.50	18,710
2023-02-23	61.50	61.50	60.50	60.50	86,460
2023-02-22	60.00	62.50	60.00	61.50	30,063
2023-02-21	62.50	62.50	62.50	62.50	34,470
2023-02-20	62.50	62.50	62.50	62.50	25,625
2023-02-17	64.00	64.00	61.20	62.50	210,893
2023-02-16	61.00	64.00	61.00	64.00	206,343
2023-02-15	58.50	62.50	58.50	61.00	168,561
2023-02-14	53.80	58.50	53.80	58.50	224,218
2023-02-13	53.00	54.50	53.00	54.50	29,392
2023-02-10	53.50	53.50	52.50	53.00	18,646
2023-02-09	54.50	55.00	54.00	54.00	129,778
2023-02-08	55.50	55.50	54.50	54.50	77,044
2023-02-07	56.00	56.00	55.50	55.50	15,010
2023-02-06	58.50	58.50	56.00	56.00	49,667
2023-02-03	56.00	58.50	56.00	58.50	130,775
2023-02-02	56.00	56.00	56.00	56.00	27,473
2023-02-01	55.50	55.50	55.50	55.50	8,290
2023-01-31	56.50	56.50	55.50	55.50	18,141
2023-01-30	55.00	56.50	55.00	56.50	50,656
2023-01-27	56.00	56.00	54.50	55.00	37,349
2023-01-26	57.00	55.00	55.00	55.00	37,816
2023-01-25	56.50	57.00	56.50	57.00	34,316
2023-01-24	56.50	58.50	56.00	56.50	75,788
2023-01-23	54.20	54.50	54.20	54.50	43,435
2023-01-20	52.00	54.20	52.00	54.20	78,065
2023-01-19	54.50	53.00	52.00	52.00	59,897
2023-01-18	54.50	54.50	54.50	54.50	17,477
2023-01-17	52.70	57.00	52.70	54.50	197,539
2023-01-16	52.00	52.70	52.00	52.70	149,768
2023-01-13	52.00	52.60	52.00	52.00	276,870
2023-01-12	53.00	53.00	51.00	52.00	170,057
2023-01-11	51.50	53.00	53.00	53.00	378,161
2023-01-10	53.00	53.00	51.50	51.50	86,488
2023-01-09	53.00	54.00	53.00	54.00	43,887
2023-01-06	53.50	53.00	52.50	53.00	160,263
2023-01-05	56.00	56.00	53.50	53.50	108,720
2023-01-04	57.00	57.00	55.00	56.00	111,290
2023-01-03	60.00	60.00	53.50	57.00	233,176
2023-01-02	60.00	60.00	60.00	60.00	0
2022-12-30	61.00	60.00	58.00	60.00	25,550
2022-12-29	61.00	61.00	61.00	61.00	2,140
2022-12-28	61.50	61.50	61.00	61.00	30,305
2022-12-27	61.50	61.50	61.50	61.50	0
2022-12-26	61.50	61.50	61.50	61.50	0
2022-12-23	61.50	61.50	61.50	61.50	13,934
2022-12-22	61.50	61.50	61.50	61.50	16,099
2022-12-21	63.50	63.50	61.00	61.50	61,384
2022-12-20	63.50	63.50	63.50	63.50	9,000
2022-12-19	63.50	63.50	63.50	63.50	2,568
2022-12-16	63.50	63.50	63.50	63.50	25,644
2022-12-15	63.50	63.50	63.50	63.50	10,000
2022-12-14	63.50	64.00	63.50	63.50	6,572
2022-12-13	63.00	63.50	63.00	63.50	38,364
2022-12-12	65.00	65.00	63.00	63.00	64,273
2022-12-09	63.50	65.00	63.50	65.00	25,199
2022-12-08	63.00	63.50	62.50	63.50	45,905
2022-12-07	63.00	63.00	63.00	63.00	4,869
2022-12-06	65.50	63.00	63.00	63.00	113,755
2022-12-05	64.00	66.00	64.00	66.00	214,471
2022-12-02	61.00	64.00	61.00	64.00	131,784
2022-12-01	56.00	63.50	56.00	60.50	377,369
2022-11-30	51.00	55.50	51.00	55.00	80,349
2022-11-29	51.00	52.00	52.00	52.00	47,833
2022-11-28	51.00	51.00	51.00	51.00	19,760
2022-11-25	51.00	51.00	51.00	51.00	3,192
2022-11-24	52.50	52.50	51.00	51.00	33,490
2022-11-23	53.00	53.00	52.50	52.50	6,894
2022-11-22	54.00	54.00	53.00	53.00	17,902
2022-11-21	54.00	54.00	54.00	54.00	33,538
2022-11-18	53.00	54.00	52.50	54.00	22,642
2022-11-17	54.00	54.00	50.50	53.00	143,018
2022-11-16	54.00	54.00	54.00	54.00	5,000
2022-11-15	57.50	57.50	54.00	54.00	123,437
2022-11-14	54.50	57.50	54.50	57.50	68,076
2022-11-11	55.50	55.50	54.50	54.50	23,730
2022-11-10	55.50	55.50	55.50	55.50	27,477
2022-11-09	53.00	55.00	53.00	55.00	70,873
2022-11-08	51.00	53.00	51.00	53.00	69,815
2022-11-07	51.50	52.00	50.50	51.00	61,448
2022-11-04	49.50	52.00	49.50	51.50	55,208
2022-11-03	46.75	49.50	46.75	49.50	105,483
2022-11-02	47.50	47.50	46.75	46.75	49,285
2022-11-01	47.50	47.50	47.50	47.50	21,295
2022-10-31	45.50	49.00	45.50	47.50	134,795
2022-10-28	49.00	49.00	45.50	45.50	77,435
2022-10-27	51.50	51.50	49.00	49.00	38,304
2022-10-26	48.00	52.50	48.00	51.50	134,625
2022-10-25	44.50	48.00	44.50	48.00	134,720
2022-10-24	44.75	44.75	44.50	44.50	49,255
2022-10-21	43.50	45.25	43.50	44.75	86,884
2022-10-20	44.00	41.90	41.90	41.90	291,279
2022-10-19	45.75	45.75	44.00	44.00	74,016
2022-10-18	43.50	45.50	45.50	45.50	134,795
2022-10-17	43.00	43.25	43.00	43.25	44,153
2022-10-14	43.50	43.50	42.00	43.00	65,679
2022-10-13	43.60	43.60	42.50	42.75	47,234
2022-10-12	43.25	43.50	43.25	43.25	40,224
2022-10-11	45.50	43.50	43.00	43.00	83,226
2022-10-10	47.00	47.00	45.50	45.50	94,370
2022-10-07	46.50	47.70	47.70	47.70	25,343
2022-10-06	48.50	48.50	46.50	46.50	63,239
2022-10-05	51.00	52.00	48.50	48.50	47,725
2022-10-04	46.50	51.00	46.50	51.00	177,959
2022-10-03	43.50	46.75	43.50	46.50	102,841
2022-09-30	44.75	44.00	43.50	44.00	102,626
2022-09-29	44.25	44.75	44.25	44.75	78,278
2022-09-28	48.00	44.50	44.00	44.00	153,416
2022-09-27	49.00	49.00	48.00	48.00	33,684
2022-09-26	45.50	49.00	45.50	49.00	142,771
2022-09-23	49.20	49.20	45.00	45.00	218,907
2022-09-22	47.50	49.00	47.50	48.00	168,182
2022-09-21	51.00	51.00	48.00	48.00	186,435
2022-09-20	54.00	52.00	52.00	52.00	132,670
2022-09-19	54.00	54.00	54.00	54.00	0
2022-09-16	55.50	57.00	54.00	54.00	91,002
2022-09-15	51.50	55.50	51.50	55.50	84,836
2022-09-14	51.50	52.00	50.50	52.00	270,861
2022-09-13	60.50	57.00	52.00	52.00	592,614
2022-09-12	60.00	60.00	59.50	59.50	81,055
2022-09-09	60.00	60.00	60.00	60.00	5,265
2022-09-08	59.50	60.50	59.50	60.00	58,417
2022-09-07	59.50	59.50	59.50	59.50	1,001
2022-09-06	59.50	59.50	59.50	59.50	0
2022-09-05	61.00	61.00	59.50	59.50	45,910
2022-09-02	59.80	60.00	59.50	60.00	51,805
2022-09-01	59.80	59.00	59.00	59.00	29,224
2022-08-31	60.50	58.80	58.80	58.80	31,460
2022-08-30	60.50	60.50	60.50	60.50	5,799,825
2022-08-29	60.50	60.50	60.50	60.50	0
2022-08-26	60.50	60.50	60.50	60.50	41,932
2022-08-25	60.50	60.50	60.50	60.50	11,731
2022-08-24	61.50	61.00	59.40	61.00	105,031
2022-08-23	59.40	61.50	59.40	61.50	39,747
2022-08-22	60.50	59.40	59.40	59.40	220,223
2022-08-19	62.50	64.00	61.00	61.00	69,166
2022-08-18	62.50	62.50	62.50	62.50	20,809
2022-08-17	60.50	62.50	60.50	62.50	268,813
2022-08-16	62.70	61.40	61.40	61.40	41,673
2022-08-15	62.70	62.70	62.70	62.70	6,932
2022-08-12	61.80	62.00	62.00	62.00	62,136
2022-08-11	61.00	61.80	61.00	61.80	49,985
2022-08-10	60.00	61.00	60.00	61.00	15,415
2022-08-09	61.50	60.60	60.00	60.00	94,841
2022-08-08	62.00	63.60	63.60	61.50	26,211
2022-08-05	61.50	62.50	61.50	62.00	66,235
2022-08-04	63.00	62.00	61.00	61.50	328,328
2022-08-03	64.00	64.00	64.00	63.00	36,503
2022-08-02	64.00	64.00	64.00	64.00	3,430
2022-08-01	61.00	65.60	65.00	65.00	90,736
2022-07-29	61.00	61.00	61.00	61.00	22,132
2022-07-28	61.50	61.50	61.00	61.00	62,810
2022-07-27	62.50	63.00	61.50	61.50	71,620
2022-07-26	62.50	62.50	62.50	62.50	4,013
2022-07-25	62.00	62.50	62.00	62.50	7,821
2022-07-22	63.00	63.00	62.00	62.00	47,335
2022-07-21	62.50	63.00	62.50	63.00	50,665
2022-07-20	62.00	62.50	62.00	62.50	27,096
2022-07-19	62.00	62.50	62.00	62.00	24,251
2022-07-18	61.50	62.00	61.50	62.00	19,201
2022-07-15	62.00	63.00	63.00	63.00	51,201
2022-07-14	62.00	62.00	62.00	62.00	11,602
2022-07-13	64.00	64.00	61.00	62.00	58,224
2022-07-12	64.50	63.00	63.00	63.00	64,618
2022-07-11	65.50	65.50	64.50	64.50	51,575
2022-07-08	65.50	65.50	65.50	65.50	11,258
2022-07-07	63.50	64.00	64.00	64.00	88,900
2022-07-06	66.20	66.20	63.00	63.50	48,740
2022-07-05	63.50	63.00	63.00	64.50	94,356
2022-07-04	64.50	64.50	63.00	63.00	124,410
2022-07-01	64.50	66.00	64.00	66.00	61,804
2022-06-30	61.50	63.00	60.00	63.00	137,966
2022-06-29	62.00	62.00	61.40	61.40	21,792
2022-06-28	63.00	62.00	60.40	62.00	39,571
2022-06-27	61.00	63.00	61.00	63.00	72,549
2022-06-24	57.00	61.50	55.50	61.00	184,349
2022-06-23	56.00	57.50	56.00	56.00	57,354
2022-06-22	57.50	56.20	56.00	57.50	65,269
2022-06-21	58.00	58.00	58.00	58.00	40,789
2022-06-20	58.00	58.00	58.00	58.00	69,852
2022-06-17	57.00	58.00	56.00	58.00	77,202
2022-06-16	60.00	56.50	55.00	56.50	309,638
2022-06-15	59.50	61.00	61.00	61.00	63,452
2022-06-14	59.50	60.00	60.00	60.00	73,878
2022-06-13	61.00	60.00	60.00	60.00	177,531
2022-06-10	64.00	64.00	60.00	61.00	106,131
2022-06-09	64.00	64.00	64.00	64.00	758
2022-06-08	64.50	64.50	64.00	64.00	66,494
2022-06-07	64.50	64.50	64.50	64.50	97,122
2022-06-06	66.50	66.50	64.50	64.50	124,045
2022-06-03	66.50	66.50	66.50	66.50	0
2022-06-02	66.50	66.50	66.50	66.50	0
2022-06-01	67.00	67.00	66.50	66.50	61,922
2022-05-31	68.00	68.00	67.00	67.00	89,122
2022-05-30	68.00	68.00	68.00	68.00	185,721
2022-05-27	69.00	67.40	67.40	67.40	73,336
2022-05-26	71.00	73.50	68.00	68.50	682,625
2022-05-25	69.00	70.00	69.00	69.50	48,645
2022-05-24	69.00	69.50	69.00	69.00	85,422
2022-05-23	65.00	69.50	65.00	69.00	72,164
2022-05-20	64.50	65.00	64.50	65.00	37,789
2022-05-19	66.70	66.70	64.50	64.50	142,668
2022-05-18	63.00	67.50	66.50	67.00	232,221
2022-05-17	61.50	62.50	61.50	62.50	53,179
2022-05-16	61.50	61.50	61.50	61.50	19,143
2022-05-13	62.50	62.50	61.50	61.50	47,149
2022-05-12	63.50	63.40	63.40	63.40	81,970
2022-05-11	62.00	64.50	62.00	63.50	148,250
2022-05-10	61.00	62.00	59.00	60.20	503,829
2022-05-09	63.50	61.00	61.00	61.00	70,193
2022-05-06	66.00	65.50	61.50	62.00	276,904
2022-05-05	65.50	66.00	65.50	66.00	98,996
2022-05-04	68.00	65.50	63.50	64.00	242,551
2022-05-03	69.50	70.00	70.00	68.00	97,643
2022-05-02	69.50	69.50	69.50	69.50	0
2022-04-29	69.50	69.50	69.50	69.50	106,689
2022-04-28	69.50	69.50	69.50	69.50	41,154
2022-04-27	70.00	70.00	69.00	69.50	555,725
2022-04-26	67.20	70.50	67.20	70.00	131,422
2022-04-25	71.50	68.60	68.60	68.60	60,160
2022-04-22	71.00	72.00	71.50	71.50	191,089
2022-04-21	72.50	72.50	70.00	71.50	145,687
2022-04-20	75.50	75.50	68.50	72.50	447,990
2022-04-19	77.50	75.00	75.00	75.00	108,105
2022-04-18	76.00	76.00	76.00	76.00	0
2022-04-15	76.00	76.00	76.00	76.00	0
2022-04-14	73.00	76.00	76.00	76.00	230,312
2022-04-13	73.00	73.00	73.00	73.00	24,291
2022-04-12	73.00	73.00	72.00	73.00	121,768
2022-04-11	72.50	73.00	72.50	73.00	78,911
2022-04-08	72.00	72.50	72.00	72.50	108,482
2022-04-07	70.50	71.50	70.50	71.50	131,308
2022-04-06	72.00	72.00	70.00	71.00	134,666
2022-04-05	69.00	70.50	69.00	70.50	35,580
2022-04-04	69.50	71.00	69.00	69.00	46,806
2022-04-01	69.50	71.00	71.00	71.00	71,343
2022-03-31	69.50	70.00	69.00	69.50	30,482
2022-03-30	68.00	69.50	68.00	69.50	59,821
2022-03-29	68.50	67.00	67.00	67.00	67,323
2022-03-28	69.00	69.00	68.50	68.50	63,611
2022-03-25	68.50	68.20	68.20	68.20	55,828
2022-03-24	73.20	73.20	69.00	69.50	99,399
2022-03-23	70.00	71.60	71.60	71.60	16,626
2022-03-22	73.50	73.50	70.00	70.00	86,447
2022-03-21	73.00	74.00	73.00	73.50	132,359
2022-03-18	71.50	72.50	70.00	72.50	52,674
2022-03-17	69.00	71.50	69.00	71.50	91,015
2022-03-16	67.00	69.00	67.00	69.00	102,617
2022-03-15	69.50	70.00	67.00	67.00	106,428
2022-03-14	66.50	70.00	70.00	70.00	345,339
2022-03-11	66.00	67.00	66.00	66.50	142,268
2022-03-10	67.50	67.00	67.00	67.00	85,407
2022-03-09	65.50	68.00	67.50	68.00	254,700
2022-03-08	62.00	66.50	62.00	65.50	178,890
2022-03-07	63.00	63.00	57.50	63.00	870,402
2022-03-04	65.00	64.40	64.00	64.00	532,126
2022-03-03	67.50	67.50	64.50	65.30	559,581
2022-03-02	73.50	70.00	67.80	67.80	562,516
2022-03-01	75.50	75.50	73.50	73.50	93,851
2022-02-28	76.50	76.50	75.50	75.50	69,504
2022-02-25	72.50	77.00	77.00	77.00	320,944
2022-02-24	77.00	79.40	75.00	75.00	272,047
2022-02-23	76.00	78.00	75.00	77.50	171,267
2022-02-22	79.00	78.00	75.50	76.00	176,059
2022-02-21	77.50	80.00	77.50	79.00	356,166
2022-02-18	77.80	78.00	77.00	77.00	123,080
2022-02-17	79.50	78.00	77.00	77.80	206,237
2022-02-16	80.50	80.50	79.00	79.00	176,796
2022-02-15	79.00	83.00	80.50	80.50	290,587
2022-02-14	81.00	81.00	76.00	79.00	447,736
2022-02-11	85.00	86.00	81.00	81.00	1,127,162
2022-02-10	79.50	83.00	81.50	83.00	485,125
2022-02-09	81.00	82.50	78.00	79.50	479,600
2022-02-08	78.00	85.50	78.00	77.50	807,937
2022-02-07	72.00	78.00	71.00	77.50	1,094,699
2022-02-04	68.00	71.00	68.00	71.00	529,400
2022-02-03	69.50	68.00	68.00	68.00	155,019
2022-02-02	67.00	71.50	69.00	71.00	547,281
2022-02-01	67.00	68.00	66.00	66.00	505,026
2022-01-31	64.50	68.00	66.50	67.50	920,438
2022-01-28	63.50	64.00	63.00	63.00	125,119
2022-01-27	60.50	65.00	63.00	63.50	441,299
2022-01-26	61.00	61.00	61.00	61.00	73,518
2022-01-25	61.00	62.50	62.50	62.50	82,165
2022-01-24	63.50	61.00	60.50	61.00	157,279
2022-01-21	68.00	68.00	64.00	64.00	270,746
2022-01-20	67.00	68.00	68.00	68.00	257,549
2022-01-19	67.75	68.00	67.00	68.00	217,749
2022-01-18	68.00	70.50	66.00	68.00	439,078
2022-01-17	66.50	70.50	69.00	69.00	1,507,108
2022-01-14	66.00	66.00	66.00	66.00	337,908
2022-01-13	67.50	67.50	65.00	65.00	242,134
2022-01-12	66.00	67.00	64.50	66.00	178,754
2022-01-11	60.75	65.00	60.00	65.00	522,408
2022-01-10	55.50	61.50	60.50	61.50	295,464
2022-01-07	54.75	56.00	54.00	56.00	213,665
2022-01-06	55.00	55.40	55.40	55.40	641,565
2022-01-05	52.00	54.50	52.00	54.50	1,114,961

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795