ADT.L Share History

ADT.L Share Price history. The following table shows end-of-day data ADT historical share prices for ADT.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2023-04-11	200.50	200.50	200.50	200.50	0
2023-04-10	200.50	200.50	200.50	200.50	0
2023-04-07	200.50	200.50	200.50	200.50	0
2023-04-06	200.50	200.50	200.50	200.50	1,125
2023-04-05	200.50	200.50	200.50	200.50	0
2023-04-04	199.00	200.50	199.00	200.50	4,173
2023-04-03	199.00	199.00	199.00	199.00	3,997
2023-03-31	199.00	199.00	199.00	199.00	2,207
2023-03-30	199.00	199.00	199.00	199.00	16,908
2023-03-29	197.50	199.00	197.50	199.00	28,830
2023-03-28	197.50	197.50	197.50	197.50	0
2023-03-27	197.00	198.00	197.00	197.50	4,708
2023-03-24	197.00	197.00	197.00	197.00	4,715
2023-03-23	197.00	197.00	197.00	197.00	10,083
2023-03-22	196.50	197.00	196.50	197.00	76,653
2023-03-21	196.50	196.50	196.50	196.50	361,743
2023-03-20	196.50	196.50	196.50	196.50	8,857
2023-03-17	196.00	197.00	197.00	197.00	67,057
2023-03-16	196.00	196.00	196.00	196.00	85,835
2023-03-15	196.00	196.00	195.00	196.00	60,955
2023-03-14	196.00	196.00	196.00	196.00	128,537
2023-03-13	196.00	196.00	196.00	196.00	61,477
2023-03-10	196.00	196.00	196.00	196.00	1,364
2023-03-09	196.00	196.00	196.00	196.00	122
2023-03-08	195.50	196.00	195.50	196.00	8,818
2023-03-07	195.50	195.50	195.50	195.50	457,894
2023-03-06	195.50	195.50	195.50	195.50	349,435
2023-03-03	195.50	195.50	195.50	195.50	123,973
2023-03-02	195.50	195.50	195.50	195.50	50,096
2023-03-01	195.50	195.50	195.50	195.50	278,611
2023-02-28	195.50	195.50	195.50	195.50	5,853
2023-02-27	195.50	195.50	195.50	195.50	164,206
2023-02-24	195.50	195.50	195.50	195.50	29,549
2023-02-23	195.00	195.50	195.00	195.50	18,543
2023-02-22	195.00	195.00	195.00	195.00	72,909
2023-02-21	193.50	194.50	192.50	194.00	61,259
2023-02-20	192.50	193.50	192.50	193.50	2,053
2023-02-17	192.50	192.50	192.50	192.50	12,459
2023-02-16	192.50	192.50	192.50	192.50	6,508
2023-02-15	192.50	192.50	192.50	192.50	5,005
2023-02-14	190.00	192.50	190.00	192.50	28,161
2023-02-13	190.00	190.00	190.00	190.00	12,554
2023-02-10	190.00	190.00	190.00	190.00	196,065
2023-02-09	190.00	192.50	187.50	190.00	373,912
2023-02-08	115.00	190.00	115.00	190.00	27,876
2023-02-07	115.00	115.00	115.00	115.00	142,513
2023-02-06	115.00	115.00	115.00	115.00	17,434
2023-02-03	115.00	115.00	115.00	115.00	91,155
2023-02-02	115.00	115.00	115.00	115.00	111,500
2023-02-01	115.00	115.00	115.00	115.00	7,306
2023-01-31	115.00	115.00	115.00	115.00	0
2023-01-30	115.00	115.00	115.00	115.00	1,500
2023-01-27	115.00	115.00	115.00	115.00	17,353
2023-01-26	115.00	115.00	115.00	115.00	6,070
2023-01-25	116.00	116.00	115.00	115.00	1,915
2023-01-24	116.00	116.00	116.00	116.00	4
2023-01-23	120.00	120.00	116.00	116.00	9,419
2023-01-20	120.00	120.00	120.00	120.00	895
2023-01-19	125.00	125.00	120.00	120.00	7,924
2023-01-18	120.00	125.00	120.00	125.00	1,882
2023-01-17	120.00	120.00	120.00	120.00	2,502
2023-01-16	115.00	120.00	115.00	120.00	3,238
2023-01-13	110.00	115.00	110.00	115.00	13,618
2023-01-12	110.00	110.00	110.00	110.00	1,488
2023-01-11	110.00	110.00	110.00	110.00	18,059
2023-01-10	110.00	110.00	110.00	110.00	190
2023-01-09	110.00	110.00	110.00	110.00	1,500
2023-01-06	110.00	110.00	110.00	110.00	1,539
2023-01-05	105.00	110.00	105.00	110.00	10,333
2023-01-04	105.00	105.00	105.00	105.00	0
2023-01-03	105.00	105.00	105.00	105.00	0
2023-01-02	105.00	105.00	105.00	105.00	0
2022-12-30	105.00	105.00	105.00	105.00	0
2022-12-29	105.00	105.00	105.00	105.00	5,535
2022-12-28	102.50	105.00	102.50	105.00	904
2022-12-27	102.50	102.50	102.50	102.50	0
2022-12-26	102.50	102.50	102.50	102.50	0
2022-12-23	100.50	102.50	100.50	102.50	2,852
2022-12-22	100.00	100.50	100.00	100.50	1,942
2022-12-21	100.00	100.00	100.00	100.00	6,971
2022-12-20	100.00	100.00	100.00	100.00	10,716
2022-12-19	104.50	104.50	100.00	100.00	10,438
2022-12-16	105.00	105.00	102.50	104.50	23,246
2022-12-15	110.00	110.00	102.50	105.00	22,924
2022-12-14	112.50	112.50	110.00	110.00	16,829
2022-12-13	112.50	112.50	112.50	112.50	9,806
2022-12-12	112.50	112.50	112.50	112.50	3,000
2022-12-09	112.50	112.50	112.50	112.50	3,000
2022-12-08	113.00	113.00	112.50	112.50	7,122
2022-12-07	113.00	113.00	113.00	113.00	9,090
2022-12-06	113.00	113.00	113.00	113.00	0
2022-12-05	117.50	117.50	113.00	113.00	11,025
2022-12-02	117.50	117.50	117.50	117.50	14,598
2022-12-01	117.50	117.50	117.50	117.50	0
2022-11-30	117.50	117.50	117.50	117.50	5,142
2022-11-29	107.50	117.50	107.50	117.50	27,509
2022-11-28	107.50	107.50	107.50	107.50	0
2022-11-25	107.50	107.50	105.00	107.50	22,268
2022-11-24	107.50	107.50	107.50	107.50	3,110
2022-11-23	117.50	117.50	107.50	107.50	30,803
2022-11-22	117.50	117.50	117.50	117.50	0
2022-11-21	117.50	117.50	117.50	117.50	0
2022-11-18	117.50	117.50	117.50	117.50	21,337
2022-11-17	112.50	120.00	112.50	117.50	18,056
2022-11-16	112.50	112.50	112.50	112.50	220
2022-11-15	122.50	122.50	112.50	112.50	32,877
2022-11-14	124.00	127.50	122.50	122.50	13,135
2022-11-11	117.50	123.00	117.50	120.50	12,412
2022-11-10	117.50	117.50	117.50	117.50	1,018
2022-11-09	110.00	117.50	110.00	117.50	10,587
2022-11-08	107.50	110.00	107.50	110.00	9,410
2022-11-07	107.50	107.50	107.50	107.50	67,141
2022-11-04	107.50	110.00	107.50	107.50	84,768
2022-11-03	107.50	107.50	107.50	107.50	68,189
2022-11-02	107.50	107.50	107.50	107.50	3,023
2022-11-01	107.50	110.00	107.50	110.00	7,000
2022-10-31	112.50	110.00	110.00	110.00	5,940
2022-10-28	112.50	112.50	112.50	112.50	1,250
2022-10-27	112.50	112.50	112.50	112.50	349
2022-10-26	112.50	112.50	112.50	112.50	0
2022-10-25	112.50	112.50	112.50	112.50	0
2022-10-24	112.50	112.50	112.50	112.50	9,886
2022-10-21	112.50	112.50	112.50	112.50	260
2022-10-20	112.50	112.50	112.50	112.50	427
2022-10-19	112.50	112.50	112.50	112.50	2,000
2022-10-18	112.50	112.50	112.50	112.50	0
2022-10-17	112.50	112.50	112.50	112.50	5,000
2022-10-14	112.50	112.50	112.50	112.50	937
2022-10-13	112.50	112.50	112.50	112.50	13,710
2022-10-12	112.50	112.50	112.50	112.50	1,160
2022-10-11	112.50	112.50	112.50	112.50	4,663
2022-10-10	110.00	112.50	110.00	112.50	3,615
2022-10-07	109.50	110.00	109.50	110.00	7,924
2022-10-06	115.00	115.00	108.50	109.50	10,850
2022-10-05	102.50	115.00	102.50	115.00	3,790
2022-10-04	102.50	102.50	102.50	102.50	5,000
2022-10-03	110.00	110.00	102.50	102.50	16,592
2022-09-30	110.00	110.00	110.00	110.00	5,027
2022-09-29	112.50	112.50	110.00	110.00	3,010
2022-09-28	115.00	115.00	112.50	112.50	396
2022-09-27	115.00	115.00	115.00	115.00	6,600
2022-09-26	115.00	115.00	115.00	115.00	965
2022-09-23	115.00	115.00	110.00	115.00	13,734
2022-09-22	115.00	110.00	110.00	115.00	17,670
2022-09-21	115.00	115.00	115.00	115.00	2,659
2022-09-20	115.00	115.00	115.00	115.00	7,123
2022-09-19	121.50	121.50	121.50	121.50	0
2022-09-16	121.50	121.50	121.50	121.50	0
2022-09-15	121.50	121.50	121.50	121.50	2,751
2022-09-14	121.50	121.50	121.50	121.50	0
2022-09-13	123.00	123.00	123.00	123.00	5,333
2022-09-12	123.00	123.00	123.00	123.00	541
2022-09-09	123.00	123.00	123.00	123.00	0
2022-09-08	123.00	123.00	123.00	123.00	5,571
2022-09-07	120.50	123.00	120.50	123.00	4,000
2022-09-06	125.00	125.00	120.50	120.50	13,261
2022-09-05	125.00	125.00	125.00	125.00	347
2022-09-02	127.50	130.00	125.00	125.00	51,598
2022-09-01	138.50	138.50	125.00	127.50	13,536
2022-08-31	138.50	138.50	138.50	138.50	13,069
2022-08-30	138.50	138.50	138.50	138.50	3,614
2022-08-29	138.50	138.50	138.50	138.50	0
2022-08-26	138.50	138.50	138.50	138.50	247
2022-08-25	140.00	140.00	135.00	138.50	0
2022-08-24	138.50	138.50	138.50	138.50	4
2022-08-23	140.00	140.00	138.50	138.50	14,634
2022-08-22	142.50	142.50	140.00	140.00	3,266
2022-08-19	142.50	142.50	142.50	142.50	220
2022-08-18	142.50	142.50	142.50	142.50	0
2022-08-17	142.50	142.50	142.50	142.50	4,125
2022-08-16	139.50	142.50	139.50	142.50	9,354
2022-08-15	139.50	139.50	139.50	139.50	5
2022-08-12	142.50	142.50	139.50	139.50	23,585
2022-08-11	147.50	147.50	138.50	142.50	10,913
2022-08-10	147.50	147.50	147.50	147.50	0
2022-08-09	147.50	147.50	147.50	147.50	606
2022-08-08	147.50	147.50	147.50	147.50	8,106
2022-08-05	147.50	147.50	147.50	147.50	585
2022-08-04	147.50	147.50	147.50	147.50	0
2022-08-03	147.50	147.50	147.50	147.50	2,210
2022-08-02	147.50	147.50	147.50	147.50	0
2022-08-01	147.50	147.50	147.50	147.50	0
2022-07-29	147.50	147.50	147.50	147.50	10,750
2022-07-28	147.50	147.50	147.50	147.50	17,941
2022-07-27	147.50	147.50	147.50	147.50	0
2022-07-26	147.50	147.50	147.50	147.50	0
2022-07-25	147.50	147.50	147.50	147.50	4,263
2022-07-22	147.50	147.50	147.50	147.50	0
2022-07-21	147.50	147.50	147.50	147.50	2,157
2022-07-20	147.50	147.50	147.50	147.50	0
2022-07-19	147.50	147.50	147.50	147.50	1,000
2022-07-18	147.50	147.50	147.50	147.50	628
2022-07-15	147.50	147.50	147.50	147.50	1,347
2022-07-14	147.50	147.50	147.50	147.50	2,123
2022-07-13	145.00	147.50	145.00	147.50	10,506
2022-07-12	150.00	150.00	145.00	145.00	9,151
2022-07-11	142.50	145.00	142.50	145.00	8,969
2022-07-08	142.50	142.50	142.50	142.50	3,299
2022-07-07	142.50	142.50	142.50	142.50	113,197
2022-07-06	142.50	142.50	142.50	142.50	0
2022-07-05	137.50	142.50	137.50	142.50	2,000
2022-07-04	137.50	137.50	137.50	137.50	2,989
2022-07-01	137.50	137.50	137.50	137.50	1,438
2022-06-30	137.50	137.50	137.50	137.50	10,598
2022-06-29	135.00	137.50	135.00	137.50	12,319
2022-06-28	142.50	142.50	135.00	135.00	11,279
2022-06-27	150.00	150.00	142.50	142.50	17,679
2022-06-24	150.00	150.00	150.00	150.00	5,123
2022-06-23	152.50	152.50	150.00	150.00	9,966
2022-06-22	152.50	152.50	152.50	152.50	0
2022-06-21	152.50	152.50	152.50	152.50	2,095
2022-06-20	162.50	162.50	145.00	152.50	20,473
2022-06-17	162.50	162.50	162.50	162.50	1,717
2022-06-16	168.50	168.50	162.50	162.50	5,588
2022-06-15	168.50	168.50	168.50	168.50	915
2022-06-14	170.00	170.00	168.50	168.50	2,735
2022-06-13	180.50	180.50	170.00	170.00	5,840
2022-06-10	180.50	180.50	180.50	180.50	702
2022-06-09	192.50	192.50	180.50	180.50	10,502
2022-06-08	192.50	192.50	192.50	192.50	6
2022-06-07	192.50	196.00	196.00	192.50	20,822
2022-06-06	182.50	192.50	182.50	192.50	20,460
2022-06-03	182.50	182.50	182.50	182.50	0
2022-06-02	182.50	182.50	182.50	182.50	0
2022-06-01	182.50	182.50	182.50	182.50	2,090
2022-05-31	182.50	182.50	182.50	182.50	797
2022-05-30	182.50	182.50	182.50	182.50	2,700
2022-05-27	182.50	182.50	182.50	182.50	11,597
2022-05-26	182.50	182.50	182.50	182.50	3,167
2022-05-25	182.50	182.50	182.50	182.50	6,690
2022-05-24	182.50	182.50	182.50	182.50	22,446
2022-05-23	182.50	182.50	182.50	182.50	5,124
2022-05-20	182.50	182.50	182.50	182.50	39,128
2022-05-19	182.50	182.50	182.50	182.50	0
2022-05-18	182.50	182.50	182.50	182.50	159
2022-05-17	182.50	182.50	182.50	182.50	2,832
2022-05-16	182.50	182.50	182.50	182.50	284
2022-05-13	182.50	182.50	182.50	182.50	1,475
2022-05-12	185.00	185.00	182.50	182.50	50
2022-05-11	187.50	187.50	185.00	185.00	4,716
2022-05-10	187.50	187.50	187.50	187.50	2,555
2022-05-09	192.50	192.50	182.50	187.50	125,263
2022-05-06	192.50	192.50	192.50	192.50	1
2022-05-05	192.50	192.50	192.50	192.50	2,139
2022-05-04	194.00	194.00	192.50	192.50	7,861
2022-05-03	194.00	194.00	194.00	194.00	93
2022-05-02	194.00	194.00	194.00	194.00	0
2022-04-29	190.00	194.00	190.00	194.00	14,158
2022-04-28	190.00	190.00	190.00	190.00	1,148
2022-04-27	192.50	192.50	190.00	190.00	19,743
2022-04-26	184.00	197.50	184.00	192.50	17,423
2022-04-25	182.50	184.00	182.50	184.00	10,679
2022-04-22	176.00	182.50	176.00	182.50	14,877
2022-04-21	176.00	176.00	176.00	176.00	5,438
2022-04-20	165.00	175.00	165.00	175.00	29,336
2022-04-19	165.00	165.00	160.00	165.00	13,150
2022-04-18	165.00	165.00	165.00	165.00	0
2022-04-15	165.00	165.00	165.00	165.00	0
2022-04-14	165.00	165.00	165.00	165.00	0
2022-04-13	165.00	165.00	165.00	165.00	2,250
2022-04-12	165.00	165.00	165.00	165.00	15,274
2022-04-11	165.00	165.00	165.00	165.00	27,000
2022-04-08	165.00	165.00	165.00	165.00	8,586
2022-04-07	165.00	165.00	165.00	165.00	78,065
2022-04-06	165.00	165.00	165.00	165.00	4,914
2022-04-05	165.00	165.00	165.00	165.00	71,998
2022-04-04	165.00	165.00	160.00	165.00	0
2022-04-01	166.00	166.00	165.00	165.00	3,470
2022-03-31	170.00	170.00	166.00	166.00	3,800
2022-03-30	170.00	170.00	170.00	170.00	160,382
2022-03-29	170.00	170.00	170.00	170.00	60,391
2022-03-28	170.00	170.00	170.00	170.00	65,310
2022-03-25	170.00	170.00	170.00	170.00	0
2022-03-24	177.00	177.00	170.00	170.00	18,633
2022-03-23	177.00	177.00	177.00	177.00	3,171
2022-03-22	177.00	177.00	177.00	177.00	15,872
2022-03-21	169.50	177.00	169.50	177.00	13,661
2022-03-18	157.00	169.50	157.00	169.50	23,987
2022-03-17	157.00	157.00	157.00	157.00	8,633
2022-03-16	157.00	157.00	157.00	157.00	4,832
2022-03-15	157.00	157.00	157.00	157.00	23,502
2022-03-14	157.00	157.00	157.00	157.00	3,314
2022-03-11	159.00	159.00	157.00	157.00	16,805
2022-03-10	159.00	159.00	159.00	159.00	243
2022-03-09	162.50	162.50	154.00	159.00	8,380
2022-03-08	165.00	165.00	162.00	162.50	9,150
2022-03-07	171.00	171.00	166.00	166.00	8,409
2022-03-04	183.50	183.50	171.00	171.00	23,324
2022-03-03	185.00	185.00	183.50	183.50	2,688
2022-03-02	185.00	185.00	185.00	185.00	3,246
2022-03-01	185.00	185.00	185.00	185.00	3,738
2022-02-28	185.00	185.00	185.00	185.00	11,000
2022-02-25	182.50	185.00	182.50	185.00	6,552
2022-02-24	184.50	184.50	182.50	182.50	9,081
2022-02-23	191.00	191.00	189.00	189.00	11,963
2022-02-22	196.00	196.00	191.00	191.00	5,733
2022-02-21	196.00	196.00	196.00	196.00	600
2022-02-18	201.50	201.50	196.00	196.00	11,677
2022-02-17	205.00	205.00	201.50	201.50	1,000
2022-02-16	205.00	205.00	205.00	205.00	650
2022-02-15	205.00	205.00	205.00	205.00	0
2022-02-14	205.00	205.00	205.00	205.00	5,898
2022-02-11	204.00	205.00	204.00	205.00	7,342
2022-02-10	218.00	218.00	203.00	204.00	15,280
2022-02-09	223.00	223.00	218.00	218.00	6,514
2022-02-08	223.00	223.00	223.00	223.00	0
2022-02-07	223.00	223.00	223.00	223.00	911
2022-02-04	223.00	223.00	223.00	223.00	1,113
2022-02-03	223.00	223.00	223.00	223.00	58,514
2022-02-02	223.00	223.00	223.00	223.00	5,820
2022-02-01	223.00	223.00	223.00	223.00	0
2022-01-31	223.00	223.00	223.00	223.00	2,304
2022-01-28	225.00	226.00	223.00	223.00	15,640
2022-01-27	222.00	225.00	222.00	225.00	1,115
2022-01-26	224.00	224.00	222.00	223.00	8,741
2022-01-25	221.00	224.00	221.00	224.00	6,203
2022-01-24	220.00	223.00	220.00	221.00	15,238
2022-01-21	219.00	220.00	219.00	220.00	14,376
2022-01-20	219.00	219.00	219.00	219.00	142,832
2022-01-19	219.00	219.00	219.00	219.00	46,100
2022-01-18	223.00	223.00	219.00	219.00	329,833
2022-01-17	223.00	223.00	223.00	223.00	26,572
2022-01-14	223.00	223.00	223.00	223.00	5,302
2022-01-13	225.00	225.00	223.00	223.00	5,756
2022-01-12	225.00	225.00	225.00	225.00	469
2022-01-11	225.00	225.00	225.00	225.00	171
2022-01-10	225.00	225.00	225.00	225.00	19,840
2022-01-07	226.00	226.00	225.00	225.00	7,050
2022-01-06	226.00	226.00	226.00	226.00	8,057
2022-01-05	226.00	226.00	226.00	226.00	7,360
2022-01-04	221.00	226.00	221.00	226.00	6,000
2022-01-03	221.00	221.00	221.00	221.00	0
2021-12-31	221.00	221.00	221.00	221.00	100
2021-12-30	221.00	221.00	221.00	221.00	1,326
2021-12-29	220.00	221.00	220.00	221.00	3,837
2021-12-28	220.00	220.00	220.00	220.00	0
2021-12-27	220.00	220.00	220.00	220.00	0
2021-12-24	214.00	220.00	214.00	220.00	5,120
2021-12-23	203.00	214.00	203.00	214.00	32,533
2021-12-22	203.00	203.00	203.00	203.00	5,421
2021-12-21	203.00	203.00	203.00	203.00	1,367
2021-12-20	203.00	203.00	203.00	203.00	1,100
2021-12-17	203.00	203.00	203.00	203.00	19,453
2021-12-16	203.00	203.00	203.00	203.00	1,057
2021-12-15	203.00	203.00	203.00	203.00	42,300
2021-12-14	203.00	203.00	203.00	203.00	12,550
2021-12-13	203.00	203.00	203.00	203.00	34,500
2021-12-10	203.00	203.00	203.00	203.00	1,744
2021-12-09	193.00	203.00	193.00	203.00	15,213
2021-12-08	193.00	193.00	193.00	193.00	28,837
2021-12-07	205.00	205.00	189.50	189.50	31,803
2021-12-06	205.00	205.00	205.00	205.00	9,452
2021-12-03	189.00	207.00	186.00	205.00	31,899
2021-12-02	189.00	189.00	186.00	189.00	75,875
2021-12-01	189.00	189.00	189.00	189.00	603,045
2021-11-30	189.00	189.00	189.00	189.00	31,176
2021-11-29	189.00	189.00	186.00	189.00	300
2021-11-26	192.00	192.00	188.00	189.00	750
2021-11-25	192.50	192.50	192.50	192.50	13,683
2021-11-24	192.50	192.50	192.50	192.50	17,990
2021-11-23	203.00	198.00	193.00	193.00	56,219
2021-11-22	203.00	203.00	203.00	203.00	1,141
2021-11-19	206.00	206.00	203.00	203.00	8,412
2021-11-18	210.00	210.00	202.00	206.00	85,043
2021-11-17	215.00	215.00	211.00	211.00	15,018
2021-11-16	215.00	215.00	215.00	215.00	64,483
2021-11-15	213.00	213.00	210.00	210.00	64,399
2021-11-12	217.00	217.00	213.00	215.00	69,203
2021-11-11	225.00	225.00	217.00	217.00	51,959
2021-11-10	227.00	227.00	225.00	225.00	83,932
2021-11-09	228.00	228.00	227.00	227.00	8,466
2021-11-08	228.00	228.00	228.00	228.00	43,621
2021-11-05	235.00	235.00	228.00	228.00	30,696
2021-11-04	245.00	245.00	235.00	235.00	13,772
2021-11-03	245.00	245.00	245.00	245.00	8,024
2021-11-02	247.00	247.00	245.00	245.00	18,680
2021-11-01	247.00	247.00	247.00	247.00	10,184
2021-10-29	247.00	247.00	244.00	247.00	3,900
2021-10-28	247.00	247.00	247.00	247.00	2,500
2021-10-27	251.00	251.00	247.00	247.00	156,010
2021-10-26	251.00	251.00	251.00	251.00	0
2021-10-25	251.00	251.00	251.00	251.00	1,595
2021-10-22	251.00	251.00	251.00	251.00	649
2021-10-21	251.00	251.00	251.00	251.00	12,475
2021-10-20	255.00	255.00	251.00	251.00	5,970
2021-10-19	263.00	263.00	255.00	255.00	3,700
2021-10-18	267.00	267.00	263.00	263.00	2,000
2021-10-15	267.00	267.00	264.00	267.00	0
2021-10-14	265.00	267.00	265.00	267.00	6,366
2021-10-13	269.00	269.00	265.00	265.00	6,340
2021-10-12	273.00	273.00	269.00	269.00	1,515
2021-10-11	273.00	273.00	273.00	273.00	955
2021-10-08	273.00	273.00	273.00	273.00	4,684
2021-10-07	274.00	274.00	273.00	273.00	500
2021-10-06	277.00	277.00	272.00	274.00	7,257
2021-10-05	285.00	285.00	277.00	277.00	9,046
2021-10-04	285.00	290.00	290.00	285.00	24,077
2021-10-01	285.00	285.00	285.00	285.00	9,500
2021-09-30	285.00	285.00	285.00	285.00	12,343
2021-09-29	285.00	285.00	285.00	285.00	21,236
2021-09-28	285.00	285.00	285.00	285.00	6,213
2021-09-27	285.00	285.00	285.00	285.00	1,000
2021-09-24	285.00	285.00	285.00	285.00	41,358
2021-09-23	287.00	287.00	283.00	285.00	111,375
2021-09-22	289.00	289.00	287.00	287.00	13,319
2021-09-21	290.00	290.00	287.00	289.00	52,640
2021-09-20	290.00	290.00	290.00	290.00	4,679
2021-09-17	290.00	290.00	290.00	290.00	24,172
2021-09-16	290.00	290.00	290.00	290.00	20,142
2021-09-15	290.00	290.00	290.00	290.00	3
2021-09-14	290.00	290.00	290.00	290.00	0
2021-09-13	290.00	290.00	290.00	290.00	766
2021-09-10	291.00	291.00	290.00	290.00	3,352
2021-09-09	292.00	292.00	291.00	291.00	36,507
2021-09-08	279.00	292.00	279.00	292.00	20,824
2021-09-07	279.00	279.00	279.00	279.00	2,999
2021-09-06	275.00	279.00	275.00	279.00	15,189
2021-09-03	272.00	275.00	272.00	275.00	24,498
2021-09-02	272.00	272.00	272.00	272.00	2,094
2021-09-01	267.00	272.00	267.00	272.00	8,771
2021-08-31	261.00	267.00	256.00	267.00	6,692
2021-08-30	261.00	261.00	261.00	261.00	0
2021-08-27	257.00	261.00	257.00	261.00	4,246
2021-08-26	257.00	257.00	257.00	257.00	0
2021-08-25	257.00	257.00	257.00	257.00	200
2021-08-24	251.00	257.00	251.00	257.00	20,617
2021-08-23	251.00	251.00	251.00	251.00	15,597
2021-08-20	251.00	251.00	251.00	251.00	5,260
2021-08-19	251.00	251.00	251.00	251.00	4,700
2021-08-18	251.00	251.00	251.00	251.00	2,320
2021-08-17	251.00	251.00	251.00	251.00	5,782
2021-08-16	249.00	251.00	249.00	251.00	2,276
2021-08-13	242.00	248.00	248.00	249.00	15,851
2021-08-12	235.00	242.00	235.00	242.00	21,118
2021-08-11	235.00	235.00	230.00	235.00	3,650
2021-08-10	232.00	235.00	232.00	235.00	20,519
2021-08-09	225.00	232.00	225.00	232.00	24,764
2021-08-06	247.00	247.00	225.00	225.00	80,677
2021-08-05	247.00	247.00	247.00	247.00	4,954
2021-08-04	247.00	247.00	247.00	247.00	9,878
2021-08-03	247.00	247.00	247.00	247.00	3,902
2021-08-02	247.00	247.00	247.00	247.00	1,180
2021-07-30	245.00	247.00	245.00	247.00	13,500
2021-07-29	239.00	245.00	239.00	245.00	8,400
2021-07-28	225.00	239.00	225.00	239.00	48,164
2021-07-27	251.00	251.00	225.00	225.00	183,316
2021-07-26	255.00	255.00	246.00	251.00	4,246
2021-07-23	255.00	255.00	255.00	255.00	1,501
2021-07-22	265.00	265.00	255.00	255.00	4,260
2021-07-21	267.00	267.00	265.00	265.00	25,965
2021-07-20	274.00	274.00	268.00	268.00	6,352
2021-07-19	274.00	274.00	274.00	274.00	2,218
2021-07-16	275.00	275.00	269.00	274.00	20,340
2021-07-15	285.00	285.00	278.00	278.00	5,437
2021-07-14	285.00	285.00	285.00	285.00	7,835
2021-07-13	285.00	285.00	285.00	285.00	0
2021-07-12	285.00	285.00	285.00	285.00	11,936
2021-07-09	289.00	289.00	285.00	285.00	15,862
2021-07-08	289.00	289.00	289.00	289.00	11,204
2021-07-07	297.00	297.00	289.00	289.00	50,634
2021-07-06	305.00	315.00	305.00	305.00	23,026
2021-07-05	285.00	305.00	285.00	305.00	30,725
2021-07-02	285.00	285.00	285.00	285.00	12,030
2021-07-01	285.00	285.00	285.00	285.00	19,495
2021-06-30	285.00	285.00	285.00	285.00	25,317
2021-06-29	285.00	285.00	285.00	285.00	18,479
2021-06-28	285.00	285.00	285.00	285.00	574
2021-06-25	285.00	285.00	285.00	285.00	26,770
2021-06-24	285.00	285.00	285.00	285.00	2,560
2021-06-23	285.00	285.00	285.00	285.00	1,755
2021-06-22	285.00	285.00	285.00	285.00	26,273
2021-06-21	285.00	285.00	285.00	285.00	27,438
2021-06-18	285.00	285.00	285.00	285.00	25,493
2021-06-17	285.00	285.00	285.00	285.00	45,790
2021-06-16	285.00	285.00	285.00	285.00	4,793
2021-06-15	285.00	285.00	285.00	285.00	15,270
2021-06-14	287.00	287.00	285.00	285.00	11,913
2021-06-11	290.00	290.00	287.00	287.00	6,136
2021-06-10	290.00	290.00	290.00	290.00	5,760
2021-06-09	293.00	293.00	289.00	290.00	6,236
2021-06-08	295.00	295.00	293.00	293.00	7,433
2021-06-07	295.00	295.00	295.00	295.00	11,689
2021-06-04	298.00	301.00	295.00	295.00	20,223
2021-06-03	298.00	298.00	298.00	298.00	18,274
2021-06-02	301.00	301.00	298.00	298.00	7,500
2021-06-01	301.00	294.00	294.00	301.00	7,021
2021-05-28	301.00	301.00	301.00	301.00	21,214
2021-05-27	301.00	301.00	301.00	301.00	3,680
2021-05-26	301.00	301.00	301.00	301.00	5,556
2021-05-25	305.00	305.00	301.00	301.00	2,550
2021-05-24	311.00	311.00	308.00	308.00	11,084
2021-05-21	315.00	315.00	311.00	311.00	6,376
2021-05-20	315.00	315.00	315.00	315.00	12,973
2021-05-19	315.00	315.00	315.00	315.00	6,354
2021-05-18	305.00	315.00	305.00	315.00	15,351
2021-05-17	305.00	305.00	300.00	305.00	25,542
2021-05-14	305.00	305.00	305.00	305.00	4,910
2021-05-13	305.00	305.00	300.00	305.00	8,866
2021-05-12	309.00	309.00	305.00	305.00	11,707
2021-05-11	309.00	309.00	309.00	309.00	30,483
2021-05-10	309.00	309.00	309.00	309.00	12,786
2021-05-07	309.00	309.00	309.00	309.00	9,845
2021-05-06	309.00	309.00	309.00	309.00	2,303
2021-05-05	315.00	315.00	309.00	309.00	7,991
2021-05-04	315.00	315.00	315.00	315.00	12,919
2021-04-30	315.00	315.00	315.00	315.00	6,892
2021-04-29	301.00	325.00	295.00	315.00	23,959
2021-04-28	301.00	301.00	301.00	301.00	8,521
2021-04-27	315.00	315.00	301.00	301.00	16,795
2021-04-26	309.00	315.00	309.00	315.00	5,128
2021-04-23	299.00	309.00	299.00	309.00	12,877
2021-04-22	299.00	299.00	299.00	299.00	6,924
2021-04-21	299.00	305.00	295.00	299.00	21,345
2021-04-20	285.00	299.00	285.00	299.00	8,914
2021-04-19	275.00	285.00	275.00	285.00	11,176
2021-04-16	269.00	275.00	269.00	275.00	11,429

Share	Price	Change
Animalcare Grp (ANCR)	332.50	34.82%
Abrdn Property (API)	2.00	30%
Strip Tinning (STG)	24.50	22.5%
Distil (DIS)	0.042	20%
Symphony Env. (SYM)	7.50	14.07%

Share	Price	Change
Quantum Block (QBT)	0.36	-24.21%
Wellnex Life (WNX)	5.50	-21.43%
Mercantile Ports & Logistics (MPL)	2.20	-15.38%
Alumasc Group (ALU)	221.50	-14.81%
Tapir Holdings (TAPH)	32.50	-13.33%

Share	Price	Volume
Quantum Helium (QHE)	0.0405	2,157,818,649
Premier African Minerals (PREM)	0.019	1,798,151,476
Ethernity Net (ENET)	0.0028	623,199,743
Tower Resources (TRP)	0.026	535,923,888
Caledonian Hold (CHP)	0.0042	510,588,368