AJG.L Share History

AJG.L Share Price history. The following table shows end-of-day data AJG historical share prices for AJG.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.

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

Date	Open	High	Low	Close	Volume
2023-10-11	172.00	172.00	172.00	172.00	0
2023-10-10	172.00	172.00	172.00	172.00	0
2023-10-09	172.00	172.00	172.00	172.00	0
2023-10-06	172.00	172.00	172.00	172.00	0
2023-10-05	174.00	174.00	172.00	172.00	4,125
2023-10-04	174.00	174.00	172.00	172.00	9,850
2023-10-03	175.00	175.00	173.00	173.00	2,274
2023-10-02	173.50	173.50	173.00	173.00	20,413
2023-09-29	173.00	174.00	173.00	174.00	60,735
2023-09-28	173.50	173.50	173.50	173.50	4,300
2023-09-27	173.50	173.50	173.50	173.50	28,950
2023-09-26	174.00	174.00	173.50	173.50	52,528
2023-09-25	174.50	174.50	174.00	174.00	52,129
2023-09-22	174.50	174.50	174.50	174.50	35,544
2023-09-21	174.50	174.50	174.50	174.50	66,286
2023-09-20	175.50	175.50	175.50	175.50	14,699
2023-09-19	176.00	176.00	176.00	176.00	32,345
2023-09-18	175.50	176.00	175.50	176.00	7,009
2023-09-15	175.50	175.50	175.50	175.50	35,207
2023-09-14	175.00	175.50	175.00	175.50	38,312
2023-09-13	175.00	173.00	173.00	173.00	12,420
2023-09-12	175.00	175.00	175.00	175.00	34,265
2023-09-11	175.00	175.00	175.00	175.00	28,348
2023-09-08	175.00	175.00	175.00	175.00	4,076
2023-09-07	175.00	175.00	175.00	175.00	8,456
2023-09-06	175.00	175.00	174.50	175.00	87,164
2023-09-05	174.50	174.50	174.50	174.50	28,416
2023-09-04	174.00	174.50	174.00	174.50	136,790
2023-09-01	174.00	174.00	174.00	174.00	12,970
2023-08-31	174.00	174.00	174.00	174.00	8,000
2023-08-30	174.00	174.00	174.00	174.00	40,750
2023-08-29	174.00	174.00	174.00	174.00	602,017
2023-08-28	172.00	172.00	172.00	172.00	0
2023-08-25	173.00	173.00	172.00	172.00	19,370
2023-08-24	173.50	173.50	173.50	173.50	24
2023-08-23	174.50	174.50	174.00	174.00	5,367
2023-08-22	174.00	174.00	173.50	173.50	15,969
2023-08-21	174.00	172.00	172.00	172.00	14,021
2023-08-18	173.50	173.50	172.00	172.00	6,150
2023-08-17	172.00	174.00	172.00	173.50	31,609
2023-08-16	172.00	172.00	171.00	172.00	39,874
2023-08-15	172.00	172.00	171.00	172.00	41,269
2023-08-14	172.00	172.00	172.00	172.00	20,627
2023-08-11	168.00	172.50	168.00	172.00	336,479
2023-08-10	162.00	162.00	162.00	162.00	8,407
2023-08-09	161.50	162.00	161.50	162.00	6,007
2023-08-08	161.50	161.50	161.50	161.50	7,600
2023-08-07	161.50	161.50	161.50	161.50	3,000
2023-08-04	163.50	163.50	161.50	161.50	1,000
2023-08-03	163.50	163.50	163.50	163.50	300
2023-08-02	164.00	164.00	163.50	163.50	35,919
2023-08-01	164.50	164.50	164.50	164.50	12,523
2023-07-31	163.50	164.50	163.50	164.50	44,295
2023-07-28	163.50	163.50	163.50	163.50	12,645
2023-07-27	163.50	163.50	163.50	163.50	3,852
2023-07-26	163.50	163.50	163.50	163.50	4,286
2023-07-25	163.50	163.50	163.50	163.50	2,500
2023-07-24	163.50	163.50	163.50	163.50	12,055
2023-07-21	163.50	163.50	163.50	163.50	11,584
2023-07-20	163.50	163.50	163.50	163.50	1,896
2023-07-19	163.50	163.50	163.50	163.50	20,798
2023-07-18	164.00	165.00	165.00	165.00	87,478
2023-07-17	165.00	165.00	164.00	164.00	40,549
2023-07-14	166.00	163.00	163.00	163.00	20,915
2023-07-13	167.50	167.50	166.00	166.00	40,820
2023-07-12	167.50	167.50	167.50	167.50	13,158
2023-07-11	167.50	167.50	167.50	167.50	3,533
2023-07-10	167.50	167.50	167.50	167.50	2,602
2023-07-07	167.50	167.50	167.50	167.50	8,786
2023-07-06	166.50	167.50	166.50	167.50	15,382
2023-07-05	167.50	167.50	167.50	167.50	46,868
2023-07-04	168.00	168.00	167.50	167.50	74,635
2023-07-03	168.00	168.00	168.00	168.00	4,816
2023-06-30	169.00	169.00	168.00	168.00	19,839
2023-06-29	168.00	168.00	168.00	168.00	20,267
2023-06-28	169.00	169.50	169.00	169.50	107,095
2023-06-27	169.50	169.50	169.00	169.00	515
2023-06-26	168.00	169.50	168.00	169.50	0
2023-06-23	171.50	171.50	168.00	168.00	23,730
2023-06-22	172.00	172.00	171.50	171.50	9,527
2023-06-21	173.00	173.00	173.00	173.00	22,640
2023-06-20	173.00	173.00	173.00	173.00	15,122
2023-06-19	173.00	173.00	173.00	173.00	37,521
2023-06-16	173.00	174.00	173.00	174.00	23,243
2023-06-15	172.00	172.00	172.00	172.00	6,108
2023-06-14	172.00	172.00	172.00	172.00	12,231
2023-06-13	171.00	171.50	171.00	171.50	12,799
2023-06-12	171.00	171.00	171.00	171.00	4,559
2023-06-09	171.00	171.00	171.00	171.00	12,438
2023-06-08	171.00	171.00	171.00	171.00	31,711
2023-06-07	171.00	171.00	171.00	171.00	112,608
2023-06-06	170.00	171.00	167.00	171.00	27,490
2023-06-05	167.00	170.00	167.00	170.00	6,580
2023-06-02	164.00	165.50	164.00	165.50	20,362
2023-06-01	162.50	162.50	162.50	162.50	185,720
2023-05-31	162.50	162.50	162.50	162.50	7,025
2023-05-30	162.50	165.00	162.00	162.00	9,990
2023-05-29	162.50	162.50	162.50	162.50	0
2023-05-26	162.50	162.50	162.50	162.50	14,524
2023-05-25	162.50	162.50	162.50	162.50	31,548
2023-05-24	164.50	164.50	164.50	164.50	28,291
2023-05-23	164.50	164.50	162.00	164.50	45,307
2023-05-22	162.00	164.50	162.00	164.50	76,382
2023-05-19	162.00	162.00	162.00	162.00	9,259
2023-05-18	162.00	162.00	162.00	162.00	13,833
2023-05-17	162.00	162.00	162.00	162.00	28,455
2023-05-16	162.00	162.00	162.00	162.00	36,256
2023-05-15	162.00	162.00	162.00	162.00	8,841
2023-05-12	163.50	163.50	162.00	162.00	28,460
2023-05-11	163.50	163.50	163.50	163.50	13,440
2023-05-10	163.50	162.00	162.00	162.00	11,015
2023-05-09	163.50	163.50	163.50	163.50	6,154
2023-05-08	163.50	163.50	163.50	163.50	0
2023-05-05	163.50	163.50	163.50	163.50	93,264
2023-05-04	163.50	163.50	163.50	163.50	29,100
2023-05-03	163.50	163.50	162.00	163.50	5,638
2023-05-02	163.50	163.50	163.50	163.50	16,798
2023-05-01	162.50	162.50	162.50	162.50	0
2023-04-28	163.50	163.50	162.50	162.50	26,103
2023-04-27	163.50	163.50	163.50	163.50	29,757
2023-04-26	164.00	164.00	163.50	163.50	5,125
2023-04-25	164.00	164.00	164.00	164.00	8,171
2023-04-24	163.50	164.00	163.50	164.00	5,583
2023-04-21	163.50	163.50	163.50	163.50	4,320
2023-04-20	163.50	161.00	161.00	163.50	31,729
2023-04-19	163.50	163.50	163.50	163.50	358
2023-04-18	163.50	163.50	163.50	163.50	15,576
2023-04-17	163.50	166.00	166.00	163.50	39,030
2023-04-14	163.50	163.50	163.50	163.50	18,245
2023-04-13	162.50	162.50	162.50	162.50	16,613
2023-04-12	162.00	162.50	162.00	162.50	53,807
2023-04-11	162.00	158.00	158.00	158.00	2,488
2023-04-10	162.00	162.00	162.00	162.00	0
2023-04-07	162.00	162.00	162.00	162.00	0
2023-04-06	162.00	162.00	160.50	162.00	69,183
2023-04-05	164.00	166.00	166.00	162.00	6,359
2023-04-04	164.00	164.00	164.00	164.00	154,292
2023-04-03	164.00	164.00	164.00	164.00	66,772
2023-03-31	163.50	164.00	163.50	164.00	20,140
2023-03-30	162.50	163.50	162.50	163.50	56,388
2023-03-29	160.50	160.00	160.00	162.50	39,259
2023-03-28	159.00	159.00	159.00	159.00	22,047
2023-03-27	159.00	159.00	159.00	159.00	31,419
2023-03-24	159.00	162.00	159.00	159.00	87,324
2023-03-23	158.50	159.00	158.50	159.00	1,555,173
2023-03-22	161.00	161.00	158.50	158.50	21,880
2023-03-21	162.50	162.50	161.00	161.00	50,423
2023-03-20	169.00	169.00	163.00	163.00	508,905
2023-03-17	170.00	170.00	170.00	170.00	5,902
2023-03-16	172.50	173.00	170.00	170.00	3,259
2023-03-15	174.00	174.00	173.00	173.00	6,660
2023-03-14	174.00	174.00	174.00	174.00	8,424
2023-03-13	177.50	177.50	174.00	174.00	5,480
2023-03-10	180.00	181.00	176.50	176.50	27,960
2023-03-09	185.50	185.50	182.50	182.50	28,526
2023-03-08	186.50	186.50	185.50	185.50	18,534
2023-03-07	185.50	185.50	185.50	185.50	0
2023-03-06	186.50	186.50	185.50	185.50	35,549
2023-03-03	186.00	186.00	185.50	185.50	24,004
2023-03-02	186.00	186.00	186.00	186.00	60,013
2023-03-01	187.50	188.00	187.50	188.00	17,318
2023-02-28	187.50	187.50	187.00	187.00	0
2023-02-27	188.00	188.00	188.00	188.00	8,056
2023-02-24	188.50	188.50	188.00	188.00	20,622
2023-02-23	188.00	188.00	188.00	188.00	1,350
2023-02-22	189.00	189.00	188.00	188.00	27,302
2023-02-21	189.00	189.00	189.00	189.00	6,985
2023-02-20	189.00	189.00	189.00	189.00	2,165
2023-02-17	189.00	189.00	189.00	189.00	14,396
2023-02-16	190.00	190.00	189.00	189.00	16,974
2023-02-15	190.00	190.00	188.00	190.00	28,007
2023-02-14	189.50	190.00	189.50	190.00	11,000
2023-02-13	189.50	189.50	189.50	189.50	1,143
2023-02-10	189.50	189.50	189.50	189.50	8,928
2023-02-09	189.00	189.50	189.00	189.50	1,102
2023-02-08	189.00	189.00	189.00	189.00	28,109
2023-02-07	188.50	189.00	188.50	189.00	17,380
2023-02-06	188.50	188.50	188.50	188.50	7,598
2023-02-03	188.00	188.50	188.00	188.50	34,105
2023-02-02	185.00	186.50	185.00	187.00	33,752
2023-02-01	184.50	185.00	184.50	185.00	8,020
2023-01-31	184.00	184.50	184.00	184.50	4,086
2023-01-30	184.00	184.00	184.00	184.00	2,841
2023-01-27	183.00	184.00	183.00	184.00	22,200
2023-01-26	180.50	183.00	180.50	183.00	35,707
2023-01-25	180.00	180.50	180.00	180.50	3,050
2023-01-24	179.50	180.00	179.50	180.00	355
2023-01-23	178.00	179.50	178.00	179.50	5
2023-01-20	177.00	178.00	177.00	178.00	1,000
2023-01-19	177.50	177.50	177.00	177.00	67,651
2023-01-18	178.00	178.00	178.00	178.00	35,543
2023-01-17	178.50	178.50	178.50	178.50	41,553
2023-01-16	178.00	178.00	177.50	177.50	24,220
2023-01-13	178.00	178.00	178.00	178.00	5,935
2023-01-12	178.00	178.00	178.00	178.00	45,155
2023-01-11	179.00	179.00	178.00	178.00	19,848
2023-01-10	179.00	179.00	178.50	178.50	31,200
2023-01-09	179.00	179.00	179.00	179.00	7,549
2023-01-06	178.50	178.50	178.50	178.50	33,337
2023-01-05	178.00	178.00	178.00	178.00	29,823
2023-01-04	177.00	177.00	176.50	176.50	16,540
2023-01-03	179.50	179.50	179.50	179.50	73,180
2023-01-02	179.50	179.50	179.50	179.50	0
2022-12-30	179.50	179.50	179.50	179.50	0
2022-12-29	178.50	180.00	178.50	179.50	26,849
2022-12-28	180.00	180.00	179.00	179.00	54,038
2022-12-27	179.50	179.50	179.50	179.50	0
2022-12-26	179.50	179.50	179.50	179.50	0
2022-12-23	180.00	180.00	179.50	179.50	0
2022-12-22	179.50	180.00	179.50	180.00	3,013
2022-12-21	179.50	180.00	179.50	179.50	12,696
2022-12-20	176.50	178.50	176.50	178.50	4,553
2022-12-19	179.50	179.50	179.50	179.50	62,495
2022-12-16	179.50	179.50	179.50	179.50	0
2022-12-15	179.50	179.50	177.00	179.50	239,282
2022-12-14	179.50	179.50	179.50	179.50	500,426
2022-12-13	178.50	179.50	178.50	179.50	7,586
2022-12-12	178.50	178.50	178.50	178.50	411
2022-12-09	178.50	178.50	178.50	178.50	1,096
2022-12-08	178.00	178.00	178.00	178.00	0
2022-12-07	176.00	178.00	176.00	178.00	1,918
2022-12-06	176.00	176.00	176.00	176.00	8,779
2022-12-05	176.00	176.00	176.00	176.00	14,675
2022-12-02	175.00	175.50	175.00	175.50	8,112
2022-12-01	173.00	175.00	175.00	175.00	38,823
2022-11-30	171.00	173.00	171.00	173.00	19,251
2022-11-29	170.50	173.00	173.00	173.00	21,533
2022-11-28	172.00	172.00	171.00	171.00	16,348
2022-11-25	171.50	172.00	171.50	172.00	22,731
2022-11-24	171.50	171.50	171.50	171.50	11,969
2022-11-23	171.00	171.50	171.00	171.00	5,977
2022-11-22	170.00	171.50	170.00	171.50	0
2022-11-21	170.00	170.00	170.00	170.00	30,836
2022-11-18	170.00	170.00	170.00	170.00	45,631
2022-11-17	170.00	170.00	170.00	170.00	3,985
2022-11-16	170.00	170.00	170.00	170.00	48,266
2022-11-15	170.00	170.00	170.00	170.00	36,951
2022-11-14	169.50	170.00	169.50	170.00	0
2022-11-11	168.50	170.00	168.50	170.00	7,808
2022-11-10	166.00	166.50	166.00	166.50	12,144
2022-11-09	166.00	166.00	166.00	166.00	17,500
2022-11-08	166.00	166.00	166.00	166.00	20,440
2022-11-07	164.00	165.00	164.00	165.00	36,872
2022-11-04	162.50	163.00	162.50	163.00	20,250
2022-11-03	161.50	159.00	159.00	159.00	7,787
2022-11-02	161.00	161.50	161.00	161.50	217,840
2022-11-01	161.00	161.00	161.00	161.00	10,507
2022-10-31	160.50	160.50	160.50	160.50	12,670
2022-10-28	159.00	160.00	157.00	160.00	30,000
2022-10-27	161.50	156.00	156.00	156.00	20,770
2022-10-26	160.50	162.00	160.50	160.50	26,155
2022-10-25	161.50	162.00	159.00	159.00	42,490
2022-10-24	162.00	162.00	161.50	161.50	22,070
2022-10-21	162.00	162.00	162.00	162.00	99,626
2022-10-20	161.00	163.00	160.50	162.00	58,157
2022-10-19	162.00	162.00	161.00	161.00	618
2022-10-18	162.00	162.00	162.00	162.00	14,575
2022-10-17	159.50	162.00	159.50	161.00	5,778
2022-10-14	159.50	159.50	159.50	159.50	25
2022-10-13	158.00	158.00	158.00	158.00	19,416
2022-10-12	157.50	158.00	157.50	158.00	10,049
2022-10-11	160.00	160.00	157.50	157.50	21,456
2022-10-10	161.00	161.00	158.00	160.50	22,069
2022-10-07	164.00	164.00	160.00	161.00	71,667
2022-10-06	165.00	165.00	160.00	164.00	21,758
2022-10-05	165.00	165.00	160.00	165.00	5,886
2022-10-04	166.00	168.00	165.00	165.00	6,822
2022-10-03	167.50	167.50	164.00	165.50	5,214
2022-09-30	167.50	167.50	164.00	167.50	20,374
2022-09-29	167.50	167.50	167.50	167.50	20,009
2022-09-28	168.00	168.00	164.00	167.50	110,733
2022-09-27	169.00	169.00	164.00	169.00	112,115
2022-09-26	171.00	171.00	168.00	169.00	8,930
2022-09-23	173.00	173.00	168.00	171.00	15,801
2022-09-22	171.00	173.00	168.00	173.00	24,756
2022-09-21	172.00	170.00	170.00	172.00	5,287
2022-09-20	172.00	172.00	168.00	172.00	8,571
2022-09-19	172.00	172.00	172.00	172.00	0
2022-09-16	172.00	172.00	168.00	172.00	2,368
2022-09-15	175.00	175.00	170.00	173.00	6,108
2022-09-14	175.00	175.00	170.00	175.00	1,000
2022-09-13	177.00	177.00	173.00	176.50	14,471
2022-09-12	175.50	176.00	171.00	175.50	209
2022-09-09	174.00	175.50	170.00	175.50	36,288
2022-09-08	175.00	175.00	172.00	174.00	7,190
2022-09-07	176.00	176.00	172.00	174.00	3,260
2022-09-06	178.00	178.00	177.00	177.00	5,196
2022-09-05	178.00	178.00	174.00	178.00	1
2022-09-02	180.00	184.00	178.00	178.00	18,737
2022-09-01	182.00	182.00	179.50	179.50	19,119
2022-08-31	184.50	186.00	182.50	182.50	12,802
2022-08-30	185.50	185.50	183.00	184.50	10,506
2022-08-29	185.50	185.50	185.50	185.50	0
2022-08-26	186.50	186.50	183.00	185.50	16,059
2022-08-25	187.50	187.50	185.00	186.50	4,207
2022-08-24	188.50	188.50	188.50	188.50	52
2022-08-23	189.50	189.50	186.00	189.00	14,117
2022-08-22	189.50	189.50	186.00	189.50	25,326
2022-08-19	189.50	189.50	186.00	189.50	3,258
2022-08-18	189.50	189.50	186.00	189.50	250
2022-08-17	189.50	189.50	186.00	189.50	55,351
2022-08-16	188.50	189.50	184.00	189.50	840
2022-08-15	188.00	188.00	184.00	188.00	15,237
2022-08-12	188.00	189.00	184.00	188.00	4,888
2022-08-11	187.00	187.00	187.00	187.00	9,661
2022-08-10	185.00	182.00	182.00	182.00	26,757
2022-08-09	186.00	186.00	184.00	185.00	16,705
2022-08-08	184.00	186.00	182.00	186.00	20,850
2022-08-05	182.50	186.00	186.00	186.00	2,360
2022-08-04	180.50	181.00	179.00	181.00	15,781
2022-08-03	178.50	180.50	178.50	180.50	16,155
2022-08-02	178.50	178.50	175.00	178.50	5,000
2022-08-01	175.50	178.50	174.00	178.50	13,671
2022-07-29	172.50	174.50	170.00	174.50	26,704
2022-07-28	171.00	172.50	168.00	172.50	19,352
2022-07-27	169.50	170.00	167.00	170.00	3,425
2022-07-26	169.00	169.50	166.00	169.50	490
2022-07-25	170.00	170.00	169.00	169.00	20,714
2022-07-22	168.50	168.50	165.00	168.50	4,475
2022-07-21	168.50	168.50	165.00	168.50	101,814
2022-07-20	168.50	168.50	168.50	168.50	78,828
2022-07-19	167.00	166.00	165.00	166.00	135,064
2022-07-18	168.50	167.00	165.00	165.50	18,415
2022-07-15	168.50	167.00	167.00	167.00	14,324
2022-07-14	168.50	168.50	165.00	166.00	2,910
2022-07-13	168.50	168.50	165.00	165.50	28,500
2022-07-12	167.50	167.50	165.00	167.50	43,602
2022-07-11	168.50	168.50	165.00	168.50	1,897
2022-07-08	167.50	168.00	164.00	168.00	6,713
2022-07-07	165.00	167.50	162.00	167.50	1,537
2022-07-06	163.00	165.00	161.00	165.00	3,198
2022-07-05	163.50	163.50	161.00	163.50	14,816
2022-07-04	161.50	163.50	160.00	163.50	6,170
2022-07-01	161.00	161.50	160.00	161.50	25,985
2022-06-30	161.00	161.00	160.00	161.00	19,198
2022-06-29	162.50	162.50	161.00	162.50	58,894
2022-06-28	162.00	162.50	160.00	162.50	91,714
2022-06-27	161.00	159.00	159.00	161.50	37,283
2022-06-24	160.50	160.50	156.00	159.50	44,724
2022-06-23	160.50	160.50	156.00	160.50	31,476
2022-06-22	161.50	161.50	158.00	160.50	18,370
2022-06-21	164.00	164.00	160.00	162.00	19,227
2022-06-20	163.00	163.00	160.00	163.00	23,110
2022-06-17	166.00	166.00	162.00	165.00	4,435
2022-06-16	168.00	168.00	164.00	168.00	1,311
2022-06-15	167.00	168.00	164.00	168.00	5,023
2022-06-14	170.00	170.00	166.50	168.50	24,241
2022-06-13	173.50	175.00	170.00	170.00	14,374
2022-06-10	176.50	176.50	175.00	176.50	54
2022-06-09	177.50	177.50	175.00	176.50	42,535
2022-06-08	178.00	178.00	176.00	177.50	6,122
2022-06-07	180.00	180.00	178.00	178.00	6,907
2022-06-06	180.00	180.50	176.00	180.50	50,591
2022-06-03	180.50	180.50	180.50	180.50	0
2022-06-02	180.50	180.50	180.50	180.50	0
2022-06-01	180.50	180.50	177.00	180.50	19,572
2022-05-31	179.50	178.00	178.00	180.00	3,218
2022-05-30	177.00	179.50	174.00	179.50	35,440
2022-05-27	176.00	176.50	174.00	176.50	29,569
2022-05-26	178.50	178.50	176.00	176.00	27,578
2022-05-25	182.00	182.00	181.00	181.00	32,929
2022-05-24	182.00	182.00	180.00	181.50	16,541
2022-05-23	182.00	182.00	180.00	182.00	26,225
2022-05-20	182.00	182.00	180.00	182.00	26,290
2022-05-19	182.00	182.00	180.00	182.00	9,640
2022-05-18	182.00	182.00	180.00	182.00	17,845
2022-05-17	182.00	182.00	180.00	182.00	56,556
2022-05-16	182.00	182.00	180.00	182.00	15,971
2022-05-13	182.00	182.00	180.00	182.00	4,070
2022-05-12	183.00	183.00	182.00	182.00	29,835
2022-05-11	184.00	184.00	182.00	184.00	237,212
2022-05-10	184.00	184.00	182.00	184.00	17,549
2022-05-09	184.00	186.00	186.00	184.00	98,725
2022-05-06	185.50	185.50	182.00	185.50	10,046
2022-05-05	185.50	185.50	182.00	185.50	51,932
2022-05-04	185.00	185.00	182.00	185.00	6,072
2022-05-03	185.00	185.00	182.00	185.00	5,089
2022-05-02	185.00	185.00	185.00	185.00	0
2022-04-29	185.00	185.00	182.00	185.00	154,055
2022-04-28	185.00	185.00	182.00	185.00	12,821
2022-04-27	184.00	184.00	184.00	184.00	10,194
2022-04-26	184.50	184.50	182.00	184.50	6,301
2022-04-25	187.00	187.00	184.50	184.50	58,131
2022-04-22	188.00	188.00	186.00	188.00	27,530
2022-04-21	188.00	188.00	186.00	188.00	38,653
2022-04-20	188.00	188.00	186.00	188.00	3,434
2022-04-19	188.00	188.00	186.00	188.00	17,377
2022-04-18	188.00	188.00	188.00	188.00	0
2022-04-15	188.00	188.00	188.00	188.00	0
2022-04-14	187.50	188.00	186.00	188.00	36,316
2022-04-13	187.50	187.50	187.50	187.50	36,217
2022-04-12	187.00	187.00	186.00	187.00	83,606
2022-04-11	187.00	187.00	186.00	187.00	24,430
2022-04-08	188.00	188.00	186.00	187.50	28,096
2022-04-07	188.00	188.00	186.00	188.00	66,574
2022-04-06	188.50	188.50	186.00	188.50	61,606
2022-04-05	184.50	187.50	184.50	187.50	48,761
2022-04-04	184.00	184.50	182.00	184.50	43,553
2022-04-01	182.50	184.00	181.00	184.00	12,307
2022-03-31	182.50	182.50	182.50	182.50	20,232
2022-03-30	182.00	182.50	181.00	182.50	23,563
2022-03-29	185.00	185.00	182.00	182.00	44,361
2022-03-28	185.00	185.00	184.00	185.00	29,449
2022-03-25	184.50	185.00	184.50	185.00	136,514
2022-03-24	184.50	184.50	184.50	184.50	62,145
2022-03-23	185.00	185.00	181.50	184.50	76,165
2022-03-22	184.50	184.50	182.00	183.00	22,060
2022-03-21	185.50	185.50	184.00	184.50	15,133
2022-03-18	185.00	185.00	181.00	184.50	132,116
2022-03-17	185.00	185.00	185.00	185.00	79,053
2022-03-16	184.50	184.50	181.00	184.00	77,590
2022-03-15	184.00	184.00	183.50	183.50	3,000
2022-03-14	184.00	184.00	180.00	184.00	34,536
2022-03-11	185.00	185.00	184.00	184.00	45,204
2022-03-10	186.00	186.00	182.00	186.00	48,655
2022-03-09	180.50	182.00	180.50	182.00	67,546
2022-03-08	186.00	186.00	178.50	179.00	45,607
2022-03-07	188.00	188.00	184.50	186.50	19,694
2022-03-04	192.00	197.00	191.00	191.00	134,856
2022-03-03	194.00	194.00	190.00	191.00	45,227
2022-03-02	194.00	194.00	192.00	194.00	17,095
2022-03-01	191.00	193.00	188.00	193.00	60,587
2022-02-28	188.50	193.00	189.50	189.50	58,445
2022-02-25	187.00	188.00	184.00	188.00	101,547
2022-02-24	192.00	192.00	186.00	186.00	102,075
2022-02-23	201.00	201.00	196.00	196.00	28,408
2022-02-22	201.00	202.00	201.00	201.00	13,183
2022-02-21	205.00	208.00	208.00	208.00	22,361
2022-02-18	206.00	206.00	202.00	205.00	18,647
2022-02-17	206.00	206.00	202.00	206.00	413,245
2022-02-16	206.00	207.00	202.00	207.00	26,254
2022-02-15	206.00	206.00	202.00	206.00	4,834
2022-02-14	206.00	207.00	204.00	206.00	33,029
2022-02-11	208.00	208.00	204.00	208.00	13,816
2022-02-10	210.00	210.00	206.00	208.00	25,031
2022-02-09	204.00	205.00	200.00	205.00	47,980
2022-02-08	203.00	203.00	198.00	204.00	8,105
2022-02-07	205.00	205.00	202.00	204.00	3,459
2022-02-04	206.00	206.00	202.00	205.00	17,781
2022-02-03	209.00	209.00	204.00	206.00	50,129
2022-02-02	202.00	209.00	198.00	209.00	43,745
2022-02-01	201.00	202.00	196.00	202.00	19,820
2022-01-31	201.00	201.00	196.00	201.00	24,188
2022-01-28	200.00	200.00	200.00	200.00	28,585
2022-01-27	200.00	200.00	200.00	200.00	69,050
2022-01-26	204.00	204.00	204.00	204.00	158,013
2022-01-25	208.00	208.00	203.00	203.00	95,814
2022-01-24	209.00	209.00	206.00	208.00	33,211
2022-01-21	212.00	212.00	209.00	209.00	33,850
2022-01-20	212.00	212.00	208.00	212.00	138,776
2022-01-19	217.00	217.00	211.00	211.00	147,593
2022-01-18	225.00	225.00	220.00	220.00	21,986
2022-01-17	225.00	225.00	222.00	225.00	12,130
2022-01-14	228.00	236.00	225.00	225.00	12,890
2022-01-13	232.00	236.00	230.00	230.00	59,480
2022-01-12	238.00	236.00	233.00	233.00	71,508
2022-01-11	240.00	240.00	238.00	238.00	73,770
2022-01-10	241.00	241.00	238.00	240.00	12,048
2022-01-07	244.00	244.00	240.00	241.00	8,575
2022-01-06	246.00	240.00	240.00	240.00	155,473
2022-01-05	248.00	249.00	248.00	249.00	35,253
2022-01-04	247.00	248.00	247.00	248.00	81,065
2022-01-03	246.00	246.00	246.00	246.00	0
2021-12-31	246.00	246.00	246.00	246.00	0
2021-12-30	246.00	246.00	246.00	246.00	21,798
2021-12-29	246.00	246.00	246.00	246.00	29,911
2021-12-28	246.00	246.00	246.00	246.00	0
2021-12-27	246.00	246.00	246.00	246.00	0
2021-12-24	246.00	246.00	246.00	246.00	17,040
2021-12-23	246.00	246.00	242.00	246.00	11,909
2021-12-22	246.00	246.00	242.00	246.00	2,168
2021-12-21	246.00	246.00	242.00	246.00	18,094
2021-12-20	247.00	247.00	244.00	245.00	59,408
2021-12-17	252.00	252.00	247.00	247.00	129,071
2021-12-16	256.00	256.00	255.00	255.00	4,745
2021-12-15	259.00	259.00	255.00	255.00	13,517
2021-12-14	261.00	261.00	259.00	259.00	22,039
2021-12-13	261.00	261.00	261.00	261.00	12,194
2021-12-10	261.00	261.00	260.00	261.00	3,259
2021-12-09	262.00	262.00	260.00	262.00	51,200
2021-12-08	261.00	262.00	261.00	262.00	49,900
2021-12-07	259.00	261.00	259.00	261.00	10,350
2021-12-06	257.00	257.00	254.00	257.00	107,500
2021-12-03	256.00	257.00	252.00	257.00	27,100
2021-12-02	256.00	256.00	256.00	256.00	3,053
2021-12-01	259.00	260.00	260.00	260.00	21,561
2021-11-30	265.00	265.00	259.00	259.00	50,442
2021-11-29	269.00	260.00	260.00	260.00	33,685
2021-11-26	273.00	273.00	269.00	269.00	9,632
2021-11-25	275.00	275.00	275.00	275.00	14,109
2021-11-24	275.00	275.00	275.00	275.00	0
2021-11-23	276.00	276.00	276.00	276.00	0
2021-11-22	274.00	276.00	274.00	276.00	39,911
2021-11-19	273.00	274.00	270.00	274.00	15,001
2021-11-18	273.00	273.00	273.00	273.00	18,034
2021-11-17	273.00	273.00	273.00	273.00	15,875
2021-11-16	271.00	276.00	276.00	276.00	91,594
2021-11-15	269.00	271.00	269.00	271.00	15,374
2021-11-12	266.00	269.00	264.00	269.00	53,252
2021-11-11	263.00	263.00	263.00	263.00	10,903
2021-11-10	263.00	263.00	260.00	263.00	3,697
2021-11-09	263.00	266.00	264.00	263.00	94,341
2021-11-08	262.00	266.00	266.00	266.00	33,364
2021-11-05	261.00	262.00	261.00	262.00	17,479
2021-11-04	258.00	261.00	254.00	261.00	48,170
2021-11-03	258.00	258.00	258.00	258.00	10,461
2021-11-02	258.00	258.00	258.00	258.00	45,022
2021-11-01	256.00	258.00	256.00	258.00	39,079
2021-10-29	254.00	255.00	254.00	255.00	5,644
2021-10-28	254.00	256.00	256.00	254.00	55,688
2021-10-27	254.00	254.00	250.00	252.00	8,000
2021-10-26	252.00	254.00	252.00	254.00	10,478
2021-10-25	252.00	252.00	252.00	252.00	6,573
2021-10-22	252.00	252.00	252.00	252.00	13,180
2021-10-21	252.00	252.00	248.00	252.00	1,193
2021-10-20	250.00	252.00	250.00	252.00	10,109
2021-10-19	250.00	252.00	252.00	250.00	235,332
2021-10-18	247.00	248.00	247.00	248.00	157,821
2021-10-15	247.00	247.00	247.00	247.00	49,278
2021-10-14	247.00	247.00	247.00	247.00	39,465
2021-10-13	247.00	268.00	244.00	268.00	2,003
2021-10-12	247.00	247.00	247.00	247.00	12,858
2021-10-11	247.00	247.00	244.00	247.00	7,928
2021-10-08	247.00	247.00	247.00	247.00	14,925
2021-10-07	247.00	250.00	247.00	247.00	37,563
2021-10-06	249.00	249.00	244.00	247.00	11,863
2021-10-05	255.00	255.00	250.00	251.00	47,299
2021-10-04	257.00	257.00	256.00	256.00	8,281
2021-10-01	260.00	260.00	256.00	259.00	11,201
2021-09-30	264.00	264.00	262.00	262.00	23,258
2021-09-29	265.00	265.00	262.00	264.00	375
2021-09-28	268.00	268.00	264.00	266.00	81,883
2021-09-27	270.00	270.00	268.00	268.00	36,115
2021-09-24	270.00	270.00	268.00	270.00	39,719
2021-09-23	270.00	270.00	268.00	270.00	8,337
2021-09-22	271.00	271.00	268.00	270.00	28,266
2021-09-21	272.00	272.00	268.00	271.00	8,303
2021-09-20	273.00	273.00	270.00	273.00	7,569
2021-09-17	274.00	274.00	270.00	273.00	63,211
2021-09-16	274.00	274.00	270.00	273.00	21,737
2021-09-15	273.00	273.00	273.00	273.00	24,695
2021-09-14	274.00	280.00	276.00	274.00	22,573
2021-09-13	270.00	273.00	268.00	273.00	48,550
2021-09-10	265.00	270.00	265.00	270.00	27,036
2021-09-09	264.00	264.00	264.00	264.00	16,533
2021-09-08	262.00	264.00	262.00	264.00	24,078
2021-09-07	255.00	262.00	255.00	262.00	48,480
2021-09-06	254.00	254.00	250.00	254.00	18,566
2021-09-03	248.00	253.00	244.00	253.00	44,304
2021-09-02	241.00	246.00	241.00	246.00	10,576
2021-09-01	241.00	243.00	241.00	243.00	26,714
2021-08-31	241.00	241.00	241.00	241.00	33,837
2021-08-30	241.00	241.00	241.00	241.00	0
2021-08-27	240.00	242.00	240.00	241.00	8,848
2021-08-26	240.00	240.00	240.00	240.00	2,400
2021-08-25	240.00	240.00	240.00	240.00	28,955
2021-08-24	240.00	240.00	240.00	240.00	11,923
2021-08-23	239.00	239.00	239.00	239.00	16,759
2021-08-20	240.00	240.00	239.00	239.00	41,003
2021-08-19	241.00	241.00	238.00	241.00	5,566
2021-08-18	242.00	242.00	242.00	242.00	17,485
2021-08-17	242.00	242.00	241.00	241.00	2,564
2021-08-16	246.00	246.00	244.00	244.00	16,763
2021-08-13	247.00	247.00	247.00	247.00	41,788
2021-08-12	247.00	247.00	247.00	247.00	5,301
2021-08-11	248.00	248.00	244.00	247.00	7,239
2021-08-10	251.00	251.00	248.00	248.00	13,738
2021-08-09	251.00	251.00	251.00	251.00	10,924
2021-08-06	252.00	252.00	250.00	250.00	133,043
2021-08-05	252.00	252.00	252.00	252.00	5,881
2021-08-04	251.00	251.00	251.00	251.00	56,319
2021-08-03	251.00	242.00	242.00	251.00	19,999
2021-08-02	251.00	251.00	248.00	251.00	11,177
2021-07-30	251.00	251.00	248.00	251.00	1,022
2021-07-29	251.00	251.00	248.00	251.00	30,299
2021-07-28	249.00	251.00	249.00	251.00	24,039
2021-07-27	252.00	252.00	250.00	252.00	36,997
2021-07-26	252.00	252.00	252.00	252.00	841
2021-07-23	252.00	252.00	250.00	252.00	2,758
2021-07-22	252.00	252.00	250.00	252.00	7,622
2021-07-21	252.00	252.00	250.00	252.00	16,589
2021-07-20	252.00	252.00	250.00	252.00	40,500
2021-07-19	252.00	253.00	248.00	252.00	64,181
2021-07-16	252.00	253.00	250.00	253.00	48,302
2021-07-15	249.00	252.00	244.00	252.00	58,351
2021-07-14	249.00	249.00	244.00	249.00	18,334
2021-07-13	250.00	250.00	246.00	248.00	20,871
2021-07-12	248.00	248.00	244.00	247.00	19,423
2021-07-09	244.00	244.00	240.00	244.00	3,001
2021-07-08	244.00	245.00	240.00	245.00	100,091
2021-07-07	244.00	244.00	240.00	244.00	3,788
2021-07-06	243.00	244.00	243.00	244.00	16,251
2021-07-05	239.00	243.00	238.00	243.00	89,954
2021-07-02	239.00	239.00	238.00	239.00	13,935
2021-07-01	246.00	246.00	246.00	239.00	34,082
2021-06-30	239.00	246.00	246.00	239.00	17,662
2021-06-29	239.00	239.00	239.00	239.00	44,265
2021-06-28	239.00	239.00	239.00	239.00	17,546
2021-06-25	238.00	239.00	236.00	239.00	161,500
2021-06-24	238.00	238.00	238.00	238.00	1,946

Share	Price	Change
Ramsdens Hldgs (RFX)	590.00	30.83%
Provexis (PXS)	1.25	14.16%
Marechale Cap. (MAC)	8.00	12.28%
Cellbxhealth (CLBX)	1.525	8.93%
Premier African Minerals (PREM)	0.0215	7.5%

Share	Price	Change
Talon Resources (TAR)	1.30	-52.73%
Caledonian Hold (CHP)	1.65	-37.55%
Telecom Plus (TEP)	710.00	-25.73%
Ukrproduct (UKR)	6.00	-20.43%
Iomart (IOM)	14.35	-20.28%

Share	Price	Volume
Premier African Minerals (PREM)	0.0215	1,816,915,115
Forgent (FORG)	0.0155	753,036,785
Quantum Helium (QHE)	0.0295	523,642,784
Bezant Resources PLC (BZT)	0.135	196,815,164
UK Oil & Gas (UKOG)	0.0085	157,290,209