Atlantic Lithium Share History

Atlantic Lithium Share Price history. The following table shows end-of-day data ALL historical share prices for Atlantic Lithium, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	22.00	22.45	21.45	22.10	1,606,229
2024-05-06	21.20	21.20	21.20	21.20	0
2024-05-03	21.75	21.75	21.05	21.20	237,277
2024-05-02	20.55	21.50	20.55	21.25	715,351
2024-05-01	22.00	22.00	20.55	20.55	799,705
2024-04-30	21.00	22.00	21.00	22.00	800,492
2024-04-29	20.50	23.00	20.50	21.50	2,181,019
2024-04-26	20.45	20.50	19.94	20.45	710,032
2024-04-25	20.35	20.50	20.00	20.00	439,121
2024-04-24	20.50	20.50	19.90	19.90	624,170
2024-04-23	19.84	20.50	19.82	20.45	2,070,774
2024-04-22	19.50	20.05	19.50	19.90	863,301
2024-04-19	19.36	19.50	19.36	19.50	797,653
2024-04-18	19.52	20.60	19.52	20.30	1,848,743
2024-04-17	19.02	19.80	19.00	19.52	1,435,292
2024-04-16	19.00	19.20	18.54	19.00	1,082,503
2024-04-15	19.02	19.80	19.00	19.00	782,722
2024-04-12	19.22	20.50	19.22	19.36	650,142
2024-04-11	19.40	19.80	19.02	19.24	1,212,781
2024-04-10	19.30	19.80	19.30	19.80	1,384,220
2024-04-09	19.20	19.80	19.20	19.34	1,275,504
2024-04-08	18.50	19.44	18.50	19.00	687,736
2024-04-05	18.52	18.72	18.08	18.50	1,235,381
2024-04-04	19.10	19.10	18.52	19.11	261,736
2024-04-03	18.70	18.98	18.52	18.75	629,210
2024-04-02	19.74	19.74	18.50	19.05	1,307,377
2024-04-01	19.37	19.37	19.37	19.37	0
2024-03-29	19.37	19.37	19.37	19.37	0
2024-03-28	19.02	19.68	18.80	19.37	1,132,213
2024-03-27	19.40	19.50	19.30	19.34	594,554
2024-03-26	18.90	19.46	18.86	19.13	1,045,217
2024-03-25	19.20	19.48	18.98	19.19	294,249
2024-03-22	18.86	19.48	18.86	18.90	447,760
2024-03-21	19.48	19.50	18.88	19.14	313,891
2024-03-20	19.12	19.50	19.00	19.20	537,250
2024-03-19	18.94	20.55	18.94	19.52	1,571,005
2024-03-18	18.40	19.08	18.12	18.70	772,144
2024-03-15	19.00	19.10	18.18	18.74	1,552,211
2024-03-14	19.42	19.42	19.10	19.26	647,227
2024-03-13	19.02	19.10	19.02	19.42	353,520
2024-03-12	19.02	19.78	19.02	19.51	474,085
2024-03-11	19.12	19.70	19.00	19.24	353,411
2024-03-08	19.52	19.52	19.00	19.00	357,366
2024-03-07	19.70	20.00	19.50	19.50	779,800
2024-03-06	21.30	21.30	19.56	19.78	895,022
2024-03-05	21.70	21.70	19.72	19.72	820,661
2024-03-04	21.10	21.10	20.35	21.00	1,512,837
2024-03-01	20.00	21.65	19.50	21.00	3,776,000
2024-02-29	19.40	20.00	19.40	19.62	1,349,529
2024-02-28	19.00	19.68	19.00	19.34	798,643
2024-02-27	19.22	19.60	19.22	19.40	411,199
2024-02-26	20.00	20.00	19.32	19.50	538,333
2024-02-23	20.00	20.00	19.60	19.66	295,861
2024-02-22	19.14	20.35	19.00	20.35	1,121,904
2024-02-21	19.28	19.30	19.00	19.00	318,425
2024-02-20	19.30	19.30	18.52	19.30	848,415
2024-02-19	18.82	18.96	18.50	18.60	783,658
2024-02-16	18.82	19.20	18.54	18.90	1,182,450
2024-02-15	19.00	19.50	19.00	19.40	506,000
2024-02-14	19.02	19.98	19.00	19.22	785,930
2024-02-13	19.02	19.40	19.00	19.02	899,433
2024-02-12	19.04	20.00	19.00	19.24	976,409
2024-02-09	19.82	19.90	19.08	19.10	1,088,200
2024-02-08	19.42	20.20	19.42	19.70	1,128,160
2024-02-07	20.10	20.10	19.52	19.52	1,040,658
2024-02-06	20.00	20.10	19.64	19.64	1,801,627
2024-02-05	20.60	20.95	20.00	20.00	2,075,809
2024-02-02	19.42	20.15	19.40	20.15	1,389,535
2024-02-01	20.00	20.00	19.54	20.00	1,678,054
2024-01-31	20.00	20.25	19.58	20.25	978,368
2024-01-30	20.20	20.25	19.62	20.00	1,376,192
2024-01-29	20.20	20.65	20.00	20.33	984,419
2024-01-26	20.45	21.00	20.05	20.45	1,310,773
2024-01-25	20.25	20.35	19.18	20.15	2,555,592
2024-01-24	20.35	21.00	20.00	20.53	1,297,319
2024-01-23	20.50	20.55	19.76	20.20	1,769,590
2024-01-22	21.40	21.40	19.74	20.75	2,717,031
2024-01-19	21.50	22.50	21.50	21.80	1,377,676
2024-01-18	21.00	21.55	21.00	21.75	1,168,425
2024-01-17	21.80	21.80	20.55	21.38	669,187
2024-01-16	22.50	22.50	21.50	21.90	629,351
2024-01-15	22.00	22.50	22.00	22.65	1,179,501
2024-01-12	22.50	22.70	22.50	22.58	825,400
2024-01-11	22.25	22.25	22.15	22.30	307,486
2024-01-10	22.50	23.00	22.05	22.55	1,936,169
2024-01-09	23.00	23.05	23.00	23.15	698,753
2024-01-08	22.80	22.80	21.95	22.30	1,281,403
2024-01-05	23.00	23.25	23.00	23.13	527,584
2024-01-04	23.05	23.10	22.50	22.85	743,091
2024-01-03	23.80	23.80	22.85	23.20	714,241
2024-01-02	22.20	23.60	22.20	23.40	586,683
2024-01-01	22.73	22.73	22.73	22.73	0
2023-12-29	22.20	22.95	22.20	22.73	995,085
2023-12-28	22.30	22.30	21.50	21.85	1,213,569
2023-12-27	22.35	22.35	21.95	22.30	448,355
2023-12-26	22.55	22.55	22.55	22.55	0
2023-12-25	22.55	22.55	22.55	22.55	0
2023-12-22	22.30	22.30	22.05	22.55	828,199
2023-12-21	21.55	22.50	21.35	22.25	1,500,019
2023-12-20	22.00	22.00	21.35	21.65	1,329,758
2023-12-19	22.30	22.95	22.00	22.00	1,595,276
2023-12-18	24.25	24.25	22.20	22.58	989,142
2023-12-15	24.00	24.20	23.30	24.00	2,896,750
2023-12-14	25.40	25.40	24.25	25.10	1,263,904
2023-12-13	26.50	26.50	25.50	25.55	741,968
2023-12-12	26.10	26.90	26.10	26.40	576,726
2023-12-11	27.00	27.30	26.05	26.05	363,563
2023-12-08	27.00	27.10	27.00	27.23	430,673
2023-12-07	27.00	27.25	26.85	27.25	1,003,450
2023-12-06	27.20	27.20	26.50	27.00	1,026,825
2023-12-05	27.05	27.50	26.85	27.50	840,941
2023-12-04	28.00	28.00	27.20	27.35	345,457
2023-12-01	29.00	29.00	27.00	27.75	1,170,136
2023-11-30	28.00	28.95	28.00	28.90	570,426
2023-11-29	27.50	28.95	27.50	28.90	1,187,795
2023-11-28	27.00	28.05	27.00	27.80	1,327,983
2023-11-27	27.00	27.20	26.50	27.00	786,859
2023-11-24	27.00	27.40	26.25	27.40	1,142,359
2023-11-23	26.15	27.00	26.10	26.35	394,620
2023-11-22	27.00	27.00	26.45	26.45	487,227
2023-11-21	26.40	26.85	26.25	26.35	706,354
2023-11-20	26.20	27.20	26.10	26.60	2,087,761
2023-11-17	26.40	26.70	26.10	26.50	1,436,097
2023-11-16	25.50	26.25	25.05	26.25	2,269,181
2023-11-15	25.85	27.45	24.50	25.00	8,030,001
2023-11-14	21.00	21.05	20.60	20.70	536,059
2023-11-13	21.35	21.50	21.35	21.50	222,322
2023-11-10	20.50	21.40	20.10	21.40	411,880
2023-11-09	21.00	21.35	20.10	20.40	910,520
2023-11-08	21.00	21.15	20.15	20.55	535,888
2023-11-07	20.50	21.85	20.50	21.10	297,453
2023-11-06	20.55	21.95	20.55	21.40	246,547
2023-11-03	21.95	21.95	21.00	21.00	377,587
2023-11-02	21.25	21.95	21.10	21.10	463,347
2023-11-01	22.00	22.00	20.90	21.15	1,014,446
2023-10-31	20.05	21.15	19.12	20.85	1,465,815
2023-10-30	20.00	21.60	20.00	19.80	508,592
2023-10-27	20.50	22.00	19.60	19.80	2,372,469
2023-10-26	22.95	22.95	20.25	21.00	1,247,543
2023-10-25	22.00	22.45	20.00	21.65	1,746,554
2023-10-24	24.00	24.00	22.45	22.55	2,115,559
2023-10-23	25.45	25.45	23.50	23.65	2,107,183
2023-10-20	30.00	30.35	25.40	25.50	9,266,624
2023-10-19	24.80	28.30	24.80	26.40	3,978,757
2023-10-18	25.80	25.80	25.15	25.15	724,457
2023-10-17	26.90	26.95	25.55	26.50	638,374
2023-10-16	24.85	27.00	24.55	26.00	2,191,737
2023-10-13	25.50	25.50	24.05	24.50	695,045
2023-10-12	25.00	25.50	24.60	25.00	452,571
2023-10-11	25.90	25.90	24.60	25.00	1,058,342
2023-10-10	26.00	26.00	24.55	25.00	1,642,146
2023-10-09	22.05	26.50	22.05	25.55	3,728,420
2023-10-06	22.35	23.25	22.30	22.78	334,626
2023-10-05	22.80	23.75	22.55	22.55	679,140
2023-10-04	23.85	23.85	22.05	23.03	1,275,269
2023-10-03	24.10	24.65	24.00	24.55	1,005,119
2023-10-02	24.85	25.00	24.65	24.78	783,319
2023-09-29	25.50	25.50	24.50	25.20	729,080
2023-09-28	25.60	25.60	24.60	25.20	1,768,367
2023-09-27	24.50	26.25	24.50	26.25	1,410,150
2023-09-26	24.75	24.90	24.70	24.65	813,062
2023-09-25	24.90	25.00	24.30	24.90	661,518
2023-09-22	24.95	25.80	24.15	24.95	1,480,580
2023-09-21	25.40	25.40	24.30	24.65	1,463,261
2023-09-20	25.00	25.50	24.55	25.23	1,573,733
2023-09-19	25.40	25.50	24.70	24.70	786,880
2023-09-18	25.50	25.50	24.55	25.45	558,122
2023-09-15	25.40	26.00	25.10	25.30	936,871
2023-09-14	25.05	25.50	24.45	25.50	495,845
2023-09-13	25.40	25.90	25.05	25.60	613,890
2023-09-12	26.25	26.25	25.05	25.90	910,726
2023-09-11	26.00	26.35	25.15	25.70	3,784,632
2023-09-08	23.00	26.80	23.00	26.00	11,975,662
2023-09-07	20.40	21.15	19.62	20.80	572,929
2023-09-06	20.20	20.60	19.84	20.35	765,416
2023-09-05	20.50	20.50	20.20	20.20	468,573
2023-09-04	20.25	20.95	20.10	20.63	598,432
2023-09-01	19.50	20.30	19.40	20.33	722,080
2023-08-31	21.25	21.30	19.98	20.50	1,224,842
2023-08-30	21.10	21.10	20.75	20.93	331,344
2023-08-29	21.05	21.15	20.15	20.63	280,750
2023-08-28	20.75	20.75	20.75	20.75	0
2023-08-25	20.70	20.70	20.35	20.75	342,486
2023-08-24	21.00	21.00	20.05	21.08	330,789
2023-08-23	21.50	21.80	20.60	21.80	685,206
2023-08-22	20.00	21.30	20.00	20.85	858,385
2023-08-21	20.45	21.00	20.05	20.90	456,422
2023-08-18	20.55	21.65	20.05	20.75	545,353
2023-08-17	21.25	22.45	21.20	21.70	2,838,206
2023-08-16	20.40	20.95	20.15	20.78	971,333
2023-08-15	20.00	20.30	19.56	19.97	764,933
2023-08-14	21.05	21.05	19.80	20.13	965,166
2023-08-11	21.45	22.00	20.55	21.90	1,527,371
2023-08-10	19.24	21.15	19.00	21.15	2,784,022
2023-08-09	17.52	19.10	17.50	18.80	2,811,684
2023-08-08	19.00	19.00	16.48	17.94	9,788,438
2023-08-07	22.45	22.45	18.80	19.42	5,024,082
2023-08-04	21.70	22.55	21.50	22.55	485,638
2023-08-03	22.05	22.05	21.90	21.90	387,171
2023-08-02	22.65	22.65	22.20	22.20	606,355
2023-08-01	22.50	23.30	22.50	23.18	294,865
2023-07-31	23.50	23.50	22.65	22.65	460,818
2023-07-28	22.50	23.25	22.25	23.25	850,387
2023-07-27	22.75	23.00	21.90	22.05	1,056,465
2023-07-26	23.40	23.40	22.20	22.60	706,843
2023-07-25	23.40	23.45	22.90	22.90	1,567,116
2023-07-24	24.50	24.50	23.40	23.45	885,085
2023-07-21	24.40	24.85	23.80	24.50	1,427,054
2023-07-20	24.05	24.40	23.75	23.75	578,096
2023-07-19	23.95	24.50	23.35	24.00	1,186,798
2023-07-18	22.55	23.35	22.55	23.35	300,131
2023-07-17	23.90	23.90	22.55	23.25	910,755
2023-07-14	23.25	23.75	22.70	23.40	1,154,326
2023-07-13	23.80	23.95	23.00	23.25	850,571
2023-07-12	23.80	23.95	23.20	23.83	1,293,410
2023-07-11	24.50	24.50	22.50	22.75	3,397,537
2023-07-10	24.05	24.95	23.60	24.00	2,059,219
2023-07-07	25.05	25.05	23.30	25.00	3,047,543
2023-07-06	26.55	26.60	25.00	25.15	1,990,569
2023-07-05	27.95	28.00	27.00	27.40	1,160,820
2023-07-04	27.00	28.00	27.00	28.00	2,064,283
2023-07-03	25.55	26.50	24.40	26.40	2,691,621
2023-06-30	25.00	26.00	24.60	25.00	4,576,967
2023-06-29	30.25	30.30	23.75	25.00	13,141,044
2023-06-28	30.00	30.50	28.90	30.00	1,380,970
2023-06-27	29.70	31.10	29.60	30.00	823,516
2023-06-26	30.50	31.45	30.50	30.50	551,556
2023-06-23	31.00	31.00	30.00	30.40	527,953
2023-06-22	29.90	31.20	29.60	30.00	1,357,864
2023-06-21	31.55	31.80	29.15	30.00	1,876,960
2023-06-20	32.05	32.65	31.10	31.50	941,150
2023-06-19	33.15	33.30	31.75	32.40	842,543
2023-06-16	32.50	34.00	32.50	34.00	352,300
2023-06-15	33.65	33.65	32.20	32.20	537,282
2023-06-14	32.55	32.75	31.80	31.80	828,747
2023-06-13	33.50	33.50	32.45	32.45	981,761
2023-06-12	32.50	35.00	32.50	33.95	2,272,352
2023-06-09	32.20	33.75	31.95	33.13	1,137,454
2023-06-08	32.85	34.00	32.55	33.08	882,444
2023-06-07	33.30	33.75	32.40	33.75	1,006,685
2023-06-06	31.50	32.65	31.50	32.50	841,159
2023-06-05	31.65	32.70	31.65	31.90	719,076
2023-06-02	31.00	32.95	31.00	32.30	803,028
2023-06-01	32.00	32.90	31.55	31.55	733,960
2023-05-31	31.50	33.35	31.50	31.90	981,180
2023-05-30	31.50	33.75	31.50	31.60	714,968
2023-05-29	31.95	31.95	31.95	31.95	0
2023-05-26	32.75	32.90	31.95	31.95	669,043
2023-05-25	32.65	33.35	32.60	33.03	884,343
2023-05-24	31.85	33.40	31.85	32.60	773,834
2023-05-23	33.05	34.00	32.35	34.00	649,110
2023-05-22	33.85	33.85	32.70	33.00	873,389
2023-05-19	32.40	33.25	32.40	33.08	827,663
2023-05-18	33.80	33.80	32.25	32.33	514,282
2023-05-17	33.70	33.70	32.20	33.00	812,432
2023-05-16	34.10	34.10	32.25	32.25	1,134,908
2023-05-15	33.70	33.70	32.35	32.50	610,855
2023-05-12	34.85	34.85	32.80	33.00	934,812
2023-05-11	33.30	34.65	33.30	33.30	1,202,577
2023-05-10	33.95	34.00	33.05	33.20	785,933
2023-05-09	31.50	34.35	31.45	34.15	2,207,177
2023-05-08	30.60	30.60	30.60	30.60	0
2023-05-05	30.60	31.05	30.25	30.60	1,150,649
2023-05-04	30.80	30.80	29.70	30.25	1,256,968
2023-05-03	30.70	31.30	30.70	30.70	1,202,410
2023-05-02	32.95	32.95	31.60	31.60	1,070,653
2023-05-01	33.20	33.20	33.20	33.20	0
2023-04-28	33.00	33.50	31.55	33.20	924,305
2023-04-27	34.00	34.00	32.35	32.60	2,092,055
2023-04-26	34.10	34.10	32.95	33.70	2,677,255
2023-04-25	34.50	36.00	34.50	35.65	1,244,698
2023-04-24	32.00	34.30	32.00	33.55	800,379
2023-04-21	33.95	34.00	32.55	33.60	1,321,263
2023-04-20	33.40	34.40	33.40	34.40	561,974
2023-04-19	34.00	35.00	33.80	34.65	903,845
2023-04-18	35.70	36.65	33.60	33.80	2,701,439
2023-04-17	34.35	37.50	34.35	36.15	3,770,467
2023-04-14	28.00	35.00	27.90	34.05	8,774,457
2023-04-13	28.25	28.70	27.20	27.20	3,162,365
2023-04-12	29.00	29.00	28.60	29.00	1,327,911
2023-04-11	30.00	30.00	28.60	29.40	1,900,014
2023-04-10	29.88	29.88	29.88	29.88	0
2023-04-07	29.88	29.88	29.88	29.88	0
2023-04-06	28.70	30.20	28.35	29.88	2,523,712
2023-04-05	29.00	29.35	28.30	28.70	1,210,437
2023-04-04	30.00	30.10	28.70	29.80	1,962,694
2023-04-03	30.00	30.35	29.55	30.00	3,757,440
2023-03-31	29.50	31.00	29.50	30.40	5,274,403
2023-03-30	26.50	30.00	26.50	28.50	3,639,354
2023-03-29	27.50	27.50	26.50	26.60	5,022,643
2023-03-28	26.00	27.30	25.90	27.20	3,995,555
2023-03-27	25.60	25.80	25.30	25.50	2,262,618
2023-03-24	26.00	26.25	25.85	26.05	3,259,881
2023-03-23	26.25	26.70	25.95	26.40	2,196,493
2023-03-22	27.00	27.20	26.40	27.00	977,467
2023-03-21	26.60	27.50	26.60	27.25	1,696,476
2023-03-20	28.00	28.10	27.05	27.35	4,528,427
2023-03-17	27.65	27.65	26.15	26.70	1,763,475
2023-03-16	26.50	27.80	26.50	27.00	6,989,874
2023-03-15	24.75	27.20	24.75	25.50	6,268,138
2023-03-14	25.00	25.85	24.40	25.35	6,269,319
2023-03-13	25.25	27.05	24.80	25.85	6,692,836
2023-03-10	27.00	27.00	25.00	26.10	8,429,718
2023-03-09	28.00	30.90	25.55	26.00	31,628,346
2023-03-08	37.50	37.50	19.84	22.60	15,264,581
2023-03-07	37.10	38.00	37.10	37.70	1,595,109
2023-03-06	37.45	38.25	37.05	37.95	376,217
2023-03-03	38.60	38.60	37.05	37.48	1,372,654
2023-03-02	38.00	39.20	38.00	39.15	1,228,018
2023-03-01	37.50	38.00	37.05	37.95	1,009,750
2023-02-28	38.00	38.00	37.20	37.70	1,779,116
2023-02-27	38.00	38.40	37.10	38.30	914,385
2023-02-24	39.00	39.00	37.05	37.80	938,041
2023-02-23	37.80	38.95	37.45	38.20	1,001,200
2023-02-22	37.00	37.95	36.80	37.55	4,733,736
2023-02-21	39.70	39.70	37.70	38.00	878,474
2023-02-20	37.10	40.00	35.60	39.50	3,815,946
2023-02-17	39.95	39.95	36.10	38.50	3,075,885
2023-02-16	39.00	39.80	38.45	39.80	754,029
2023-02-15	39.85	39.85	38.30	39.60	489,288
2023-02-14	40.00	40.30	39.35	40.00	479,524
2023-02-13	39.00	41.00	38.50	39.90	1,401,972
2023-02-10	39.50	39.55	38.95	39.25	725,203
2023-02-09	40.05	41.00	39.55	40.20	894,431
2023-02-08	41.00	41.00	39.55	40.00	781,153
2023-02-07	40.20	40.65	40.00	40.35	677,990
2023-02-06	41.00	41.00	39.45	40.20	1,062,472
2023-02-03	42.00	42.00	40.00	40.95	791,977
2023-02-02	41.00	41.85	40.85	41.20	1,160,879
2023-02-01	41.50	41.50	40.00	41.00	1,124,411
2023-01-31	40.05	40.80	38.50	39.90	1,847,129
2023-01-30	41.70	42.00	40.05	40.95	584,543
2023-01-27	40.25	42.00	40.25	41.70	420,736
2023-01-26	41.95	41.95	40.25	40.25	427,917
2023-01-25	39.75	41.50	39.75	41.50	599,415
2023-01-24	41.80	41.80	40.35	40.95	703,051
2023-01-23	40.00	42.60	40.00	41.70	1,871,391
2023-01-20	40.00	41.95	39.70	41.15	973,576
2023-01-19	39.95	39.95	38.00	38.80	749,353
2023-01-18	36.10	40.00	36.10	40.00	2,535,788
2023-01-17	37.80	37.80	36.15	36.80	410,712
2023-01-16	37.80	37.80	37.75	37.80	393,666
2023-01-13	37.25	37.30	36.50	36.98	495,868
2023-01-12	35.30	36.85	35.30	36.50	1,302,351
2023-01-11	35.00	36.00	34.00	35.35	1,165,988
2023-01-10	35.95	35.95	34.80	35.90	888,678
2023-01-09	36.60	37.45	35.20	36.90	606,623
2023-01-06	38.00	38.00	35.95	36.50	924,731
2023-01-05	36.25	37.35	36.10	37.00	705,418
2023-01-04	38.40	38.40	35.60	36.00	787,529
2023-01-03	37.00	39.00	36.60	38.20	1,335,667
2023-01-02	37.45	37.45	37.45	37.45	0
2022-12-30	36.50	37.45	36.00	37.45	1,191,826
2022-12-29	35.45	35.45	34.85	34.85	1,102,723
2022-12-28	34.10	35.95	34.10	35.45	1,949,389
2022-12-27	34.00	34.00	34.00	34.00	0
2022-12-26	34.00	34.00	34.00	34.00	0
2022-12-23	33.20	34.30	33.05	34.00	988,341
2022-12-22	32.00	34.45	32.00	34.25	1,360,646
2022-12-21	33.80	33.80	32.05	33.50	1,974,794
2022-12-20	33.00	34.00	32.00	33.65	1,204,914
2022-12-19	35.00	35.75	33.05	33.15	1,388,980
2022-12-16	34.50	35.10	33.05	34.75	2,677,294
2022-12-15	36.00	37.00	35.00	35.00	1,000,258
2022-12-14	38.65	38.65	37.00	37.00	997,340
2022-12-13	38.00	38.50	36.05	38.05	1,458,813
2022-12-12	38.00	40.25	38.00	38.40	977,191
2022-12-09	39.95	40.00	38.60	39.90	1,191,101
2022-12-08	41.00	41.00	39.20	39.70	1,401,338
2022-12-07	40.35	41.60	39.70	41.60	1,121,577
2022-12-06	44.40	44.40	41.00	41.95	2,014,596
2022-12-05	42.00	44.55	42.00	44.55	703,114
2022-12-02	45.00	45.00	43.70	44.30	357,193
2022-12-01	42.70	44.50	42.70	44.00	482,064
2022-11-30	42.00	43.85	42.00	42.90	397,815
2022-11-29	40.05	43.50	40.05	43.50	1,669,235
2022-11-28	42.00	42.85	39.50	40.30	3,394,317
2022-11-25	44.85	45.80	43.25	44.50	1,362,340
2022-11-24	47.00	47.95	47.00	47.45	448,460
2022-11-23	48.00	48.00	46.85	47.50	518,851
2022-11-22	47.00	48.80	46.00	47.90	1,657,193
2022-11-21	44.00	46.90	44.00	46.90	829,749
2022-11-18	44.00	45.00	43.40	45.00	766,758
2022-11-17	46.00	46.40	43.55	44.50	1,484,822
2022-11-16	45.05	47.40	45.05	46.00	32,362,972
2022-11-15	48.00	48.00	46.00	46.55	1,644,608
2022-11-14	50.50	50.90	47.50	49.50	1,837,244
2022-11-11	50.00	51.70	50.00	51.00	2,039,053
2022-11-10	46.90	49.70	45.20	49.70	1,340,597
2022-11-09	49.10	51.20	46.70	47.00	3,006,593
2022-11-08	49.60	51.00	48.00	49.20	2,251,504
2022-11-07	50.50	51.50	48.60	50.00	4,540,116
2022-11-04	46.40	48.60	46.00	46.00	2,728,306
2022-11-03	44.40	45.80	42.20	45.20	3,072,068
2022-11-02	48.20	51.00	43.20	46.00	7,654,167
2022-11-01	38.20	39.80	37.60	39.20	1,829,330
2022-10-31	36.60	38.60	36.60	38.20	2,170,282
2022-10-28	35.00	36.60	35.00	35.40	1,000,202
2022-10-27	34.20	37.40	34.20	35.80	2,224,538
2022-10-26	32.20	35.00	32.20	34.20	1,967,755
2022-10-25	32.20	32.80	31.20	31.40	1,156,800
2022-10-24	32.00	33.20	32.00	32.80	903,512
2022-10-21	33.20	33.40	31.40	32.00	1,883,864
2022-10-20	33.80	34.40	33.20	33.80	1,345,944
2022-10-19	33.20	34.00	32.60	33.40	725,042
2022-10-18	33.00	34.00	32.00	32.20	1,597,630
2022-10-17	34.20	35.60	32.40	32.40	1,332,149
2022-10-14	33.40	35.20	33.40	35.00	1,282,053
2022-10-13	33.00	34.20	32.40	33.00	2,405,656
2022-10-12	30.60	33.00	30.60	33.00	2,453,639
2022-10-11	33.60	33.60	29.80	30.60	3,764,112
2022-10-10	36.20	36.20	33.00	33.60	1,646,792
2022-10-07	36.00	38.00	35.40	36.00	960,929
2022-10-06	36.00	38.20	35.40	37.80	1,329,257
2022-10-05	36.40	37.40	34.80	35.40	1,357,848
2022-10-04	36.00	39.00	36.00	36.80	1,221,502
2022-10-03	37.00	38.60	36.00	36.60	614,339
2022-09-30	39.00	39.40	38.00	38.80	847,199
2022-09-29	39.00	39.60	37.60	38.60	1,109,632
2022-09-28	37.00	39.48	37.00	39.48	1,146,353
2022-09-27	35.80	38.30	35.80	37.95	2,113,752
2022-09-26	37.00	38.00	33.59	36.57	3,640,887
2022-09-23	47.70	47.70	38.20	39.80	4,941,993
2022-09-22	41.70	48.50	41.60	46.80	5,467,785
2022-09-21	45.00	45.80	41.70	42.40	2,508,190
2022-09-20	44.20	45.80	43.50	45.00	1,635,186
2022-09-19	43.90	43.90	43.90	43.90	0
2022-09-16	42.80	43.90	41.70	43.90	1,311,231
2022-09-15	42.00	42.90	41.80	42.20	924,920
2022-09-14	40.00	41.40	38.10	41.40	1,263,424
2022-09-13	43.20	43.20	39.50	40.30	2,865,837
2022-09-12	45.20	46.50	42.10	42.90	3,284,484
2022-09-09	40.00	45.50	40.00	45.00	3,027,864
2022-09-08	40.90	42.90	39.10	41.20	3,772,211
2022-09-07	37.50	40.30	37.00	39.70	2,197,995
2022-09-06	34.00	38.00	34.00	37.70	1,050,192
2022-09-05	34.20	36.00	34.00	34.50	1,831,567
2022-09-02	35.60	36.00	34.50	35.70	3,086,335
2022-09-01	35.40	36.00	35.00	36.00	1,075,657
2022-08-31	35.60	36.00	35.40	35.40	527,459
2022-08-30	35.50	36.40	35.00	35.30	1,551,757
2022-08-29	35.75	35.75	35.75	35.75	0
2022-08-26	35.70	36.30	35.50	35.75	1,238,202
2022-08-25	36.00	36.50	35.40	36.00	1,407,912
2022-08-24	36.00	36.30	35.00	35.80	1,323,033
2022-08-23	36.10	36.50	35.00	36.10	1,072,059
2022-08-22	36.90	36.90	35.10	36.00	602,408
2022-08-19	37.00	37.00	34.00	36.20	2,461,707
2022-08-18	38.00	38.00	36.80	37.70	868,546
2022-08-17	36.50	38.00	36.50	37.10	1,330,269
2022-08-16	37.00	38.10	36.10	37.00	2,184,103
2022-08-15	37.50	39.70	37.30	37.50	3,992,785
2022-08-12	37.10	38.80	37.10	37.40	2,173,570
2022-08-11	37.30	39.30	37.30	37.50	1,340,600
2022-08-10	39.60	39.60	36.30	37.30	1,515,248
2022-08-09	41.50	42.70	38.00	39.00	3,094,949
2022-08-08	37.50	40.90	37.20	40.60	2,502,470
2022-08-05	37.40	37.90	36.30	37.10	737,033
2022-08-04	38.40	38.40	36.00	36.65	1,797,165
2022-08-03	33.00	37.90	33.00	37.10	1,881,899
2022-08-02	33.00	34.40	33.00	33.90	3,487,420
2022-08-01	32.00	34.00	32.00	32.90	2,181,709
2022-07-29	30.80	31.60	30.60	31.00	1,462,018
2022-07-28	30.20	31.00	30.20	30.20	1,600,654
2022-07-27	31.80	31.80	30.40	30.70	1,194,744
2022-07-26	30.20	31.00	30.10	30.50	4,885,432
2022-07-25	31.00	31.30	30.00	30.35	754,658
2022-07-22	32.60	32.70	31.50	31.50	750,361
2022-07-21	32.00	32.20	32.00	32.10	782,067
2022-07-20	33.50	33.50	31.60	32.00	1,533,309
2022-07-19	32.30	32.30	31.00	32.00	3,379,812
2022-07-18	32.00	32.00	30.90	31.00	2,201,309
2022-07-15	30.20	31.80	30.20	31.20	360,679
2022-07-14	31.10	31.30	30.00	30.00	924,588
2022-07-13	33.00	33.30	31.10	31.10	727,977
2022-07-12	32.50	33.40	32.10	32.10	433,820
2022-07-11	34.10	34.10	33.20	33.20	341,153
2022-07-08	33.50	35.90	33.00	33.00	1,209,919
2022-07-07	31.70	33.50	29.50	32.50	2,053,327
2022-07-06	35.00	35.20	32.00	32.80	1,682,097
2022-07-05	38.40	38.40	34.60	34.90	1,565,062
2022-07-04	40.00	40.00	37.50	37.50	422,651
2022-07-01	36.20	39.50	36.20	38.20	1,043,697
2022-06-30	38.50	38.50	35.80	36.50	934,443
2022-06-29	40.80	40.80	39.00	39.00	1,184,572
2022-06-28	40.50	41.50	40.00	41.10	607,758
2022-06-27	38.80	40.60	38.80	40.00	419,802
2022-06-24	37.60	39.40	37.60	39.40	1,227,577
2022-06-23	37.20	38.90	37.20	37.50	1,272,833
2022-06-22	38.00	38.00	36.00	37.10	1,065,855
2022-06-21	36.80	39.00	36.80	39.00	1,332,467
2022-06-20	41.00	41.00	36.60	37.60	1,486,378
2022-06-17	41.00	42.20	38.10	40.40	773,591
2022-06-16	43.00	43.00	41.00	41.30	2,174,222
2022-06-15	41.60	43.10	41.00	41.80	840,947
2022-06-14	43.20	44.90	41.40	41.40	997,821
2022-06-13	45.00	45.00	41.70	43.50	2,424,009
2022-06-10	48.00	48.80	45.50	46.20	1,423,405
2022-06-09	48.20	49.50	47.30	47.60	843,694
2022-06-08	50.00	50.20	47.30	49.10	925,159
2022-06-07	51.20	51.20	50.00	50.20	815,798
2022-06-06	48.60	51.20	48.60	50.00	614,169
2022-06-03	50.00	50.00	50.00	50.00	0
2022-06-02	50.00	50.00	50.00	50.00	0
2022-06-01	49.00	50.80	47.20	50.00	1,107,365
2022-05-31	50.00	51.60	49.20	50.00	772,775
2022-05-30	48.80	51.80	48.00	50.00	4,514,080
2022-05-27	52.40	53.20	47.70	48.80	4,162,441
2022-05-26	51.00	55.00	50.60	53.00	3,257,678
2022-05-25	46.00	55.80	46.00	52.00	4,706,681
2022-05-24	45.90	46.00	43.90	45.50	1,205,687
2022-05-23	46.00	47.00	44.60	46.00	558,772
2022-05-20	44.00	45.40	42.70	44.70	631,895
2022-05-19	45.00	45.00	41.00	42.90	1,707,462
2022-05-18	47.00	48.30	44.50	45.30	741,535
2022-05-17	48.00	48.00	47.00	47.50	614,885
2022-05-16	46.80	47.60	46.20	47.00	752,647
2022-05-13	45.40	48.00	44.20	46.20	2,036,008
2022-05-12	46.80	46.80	43.40	43.80	1,209,021
2022-05-11	46.90	48.50	45.30	47.50	677,100
2022-05-10	43.00	47.60	43.00	45.70	1,511,661
2022-05-09	48.10	48.50	43.70	44.20	2,410,856
2022-05-06	53.20	53.20	48.20	50.40	1,519,432
2022-05-05	58.00	58.00	53.20	54.00	915,036
2022-05-04	55.00	56.40	55.00	55.40	481,387
2022-05-03	57.00	57.40	55.00	55.00	1,034,278
2022-05-02	56.00	56.00	56.00	56.00	0
2022-04-29	55.20	57.80	55.20	56.00	1,514,187
2022-04-28	55.20	57.40	55.00	55.00	1,151,239
2022-04-27	50.40	55.60	50.40	55.60	1,251,822
2022-04-26	53.00	54.80	51.60	51.60	1,318,555
2022-04-25	56.00	56.00	52.80	53.20	2,264,226
2022-04-22	58.80	59.20	57.20	57.20	1,608,168
2022-04-21	59.80	62.00	58.40	59.40	1,248,165
2022-04-20	62.00	62.00	59.20	60.00	1,099,717
2022-04-19	62.00	64.60	60.40	60.80	1,720,225
2022-04-18	61.20	61.20	61.20	61.20	0
2022-04-15	61.20	61.20	61.20	61.20	0
2022-04-14	58.00	62.00	58.00	61.20	2,222,565
2022-04-13	62.00	62.00	58.00	59.00	2,190,122
2022-04-12	66.20	67.00	58.80	61.40	4,869,589
2022-04-11	59.00	66.60	59.00	66.60	2,868,841
2022-04-08	57.00	59.80	56.00	59.80	2,641,194
2022-04-07	56.80	59.40	54.00	57.80	3,777,969
2022-04-06	55.00	57.40	54.00	55.60	3,140,482
2022-04-05	64.00	66.00	54.20	54.20	11,915,029
2022-04-04	49.00	63.60	49.00	62.00	12,911,271
2022-04-01	50.00	53.20	49.70	50.40	2,005,748
2022-03-31	50.80	51.20	49.20	50.00	1,765,045
2022-03-30	53.00	53.00	48.50	50.00	2,864,055
2022-03-29	53.00	53.80	47.90	51.60	4,296,534
2022-03-28	52.00	54.40	51.80	52.20	3,987,935
2022-03-25	47.20	52.00	47.10	51.00	4,882,514
2022-03-24	43.60	49.60	43.60	47.30	5,549,376
2022-03-23	41.90	42.60	41.00	42.40	3,039,143
2022-03-22	40.00	41.80	39.40	40.80	2,109,654
2022-03-21	38.00	39.40	37.70	39.40	2,862,428
2022-03-18	36.10	37.80	36.00	37.40	2,172,980
2022-03-17	35.50	36.40	35.30	36.00	2,467,902
2022-03-16	35.90	36.00	34.50	35.30	2,083,601
2022-03-15	37.10	37.10	34.50	35.30	2,340,035
2022-03-14	37.00	38.60	37.00	38.40	1,853,568
2022-03-11	40.00	40.40	37.20	38.00	2,540,386
2022-03-10	37.90	38.00	30.70	38.00	6,827,191
2022-03-09	39.00	39.30	37.00	37.00	1,411,110
2022-03-08	38.00	39.30	37.20	39.30	1,014,319
2022-03-07	39.40	39.40	36.60	38.00	2,239,313
2022-03-04	40.00	41.40	38.60	40.20	1,882,146
2022-03-03	39.00	41.70	39.00	41.00	6,269,308
2022-03-02	39.20	40.00	38.30	39.30	1,397,925
2022-03-01	40.70	42.30	39.70	40.40	3,129,161
2022-02-28	41.00	41.00	39.10	40.00	2,456,489
2022-02-25	38.00	41.50	38.00	41.50	795,521
2022-02-24	38.20	39.00	37.00	38.70	2,222,847
2022-02-23	40.00	41.60	39.50	41.60	1,475,913
2022-02-22	41.10	41.10	38.70	40.00	2,848,164
2022-02-21	41.50	43.20	40.00	42.40	1,486,795
2022-02-18	40.80	40.80	39.50	39.50	686,476
2022-02-17	42.20	42.20	39.60	40.60	3,723,729
2022-02-16	40.60	42.30	40.20	42.30	2,135,182
2022-02-15	40.80	41.50	38.00	41.00	2,696,010
2022-02-14	43.70	43.70	37.30	41.00	10,440,508
2022-02-11	44.40	45.30	43.70	44.60	4,934,343
2022-02-10	44.40	45.90	42.80	44.50	3,932,608
2022-02-09	39.00	43.10	39.00	43.10	3,370,079
2022-02-08	40.90	42.00	39.30	40.20	4,475,538
2022-02-07	38.00	40.20	37.10	40.20	4,352,661
2022-02-04	35.00	37.60	35.00	37.20	2,650,610
2022-02-03	35.40	37.20	35.00	36.00	3,178,115
2022-02-02	35.50	35.50	34.60	35.50	2,717,926
2022-02-01	35.00	35.40	34.00	35.40	2,190,329
2022-01-31	34.50	34.70	33.00	34.20	2,824,594
2022-01-28	32.20	35.40	32.20	34.90	3,073,560
2022-01-27	33.50	33.70	33.00	33.50	3,830,366
2022-01-26	31.70	35.00	31.70	34.00	2,750,722
2022-01-25	30.60	32.80	30.50	31.75	1,853,526
2022-01-24	33.70	34.00	30.00	30.50	3,448,364
2022-01-21	35.00	36.40	33.10	35.00	4,924,634
2022-01-20	31.50	36.90	31.50	36.00	8,994,589
2022-01-19	30.00	32.00	30.00	31.30	6,398,665
2022-01-18	29.50	30.20	29.00	30.00	2,093,626
2022-01-17	29.80	29.80	28.00	28.55	1,571,560
2022-01-14	29.00	30.40	28.00	29.00	2,287,017
2022-01-13	28.00	30.80	28.00	29.00	3,826,618
2022-01-12	29.90	29.90	28.40	29.10	2,112,808
2022-01-11	28.20	29.00	27.90	29.50	1,804,103
2022-01-10	27.50	28.50	27.00	28.20	2,857,124
2022-01-07	26.00	27.00	25.70	26.60	3,974,328
2022-01-06	28.40	28.40	25.80	25.80	2,310,546
2022-01-05	28.00	30.00	27.50	29.90	3,323,102
2022-01-04	26.80	28.20	26.80	28.00	3,046,973
2022-01-03	27.25	27.25	27.25	27.25	0
2021-12-31	25.30	27.20	25.30	27.25	1,169,435
2021-12-30	24.10	25.50	24.00	25.50	750,021
2021-12-29	23.00	24.80	22.70	24.15	1,384,115
2021-12-28	22.10	22.10	22.10	22.10	0
2021-12-27	22.10	22.10	22.10	22.10	0
2021-12-24	22.00	22.90	21.50	22.10	1,456,388
2021-12-23	22.00	23.40	21.70	22.50	1,747,101
2021-12-22	22.00	22.00	22.00	22.75	344,780
2021-12-21	23.00	23.30	22.70	22.75	1,509,231
2021-12-20	23.50	23.80	22.80	23.15	2,519,274
2021-12-17	25.00	25.00	24.00	24.90	1,464,521
2021-12-16	23.00	26.00	22.50	25.90	2,287,349
2021-12-15	25.50	27.20	25.50	26.00	1,922,912
2021-12-14	27.50	28.00	25.00	25.50	2,119,707
2021-12-13	28.00	29.50	26.60	27.95	3,341,283
2021-12-10	28.00	28.70	25.30	27.50	3,079,302
2021-12-09	28.00	28.50	26.50	27.80	3,586,356
2021-12-08	24.00	28.00	24.00	27.25	3,925,729
2021-12-07	24.30	26.00	23.50	23.75	3,031,019
2021-12-06	21.40	22.80	21.40	22.40	545,107
2021-12-03	21.40	22.10	21.20	22.05	1,579,008
2021-12-02	21.80	22.10	21.20	22.00	3,202,238
2021-12-01	20.50	22.70	20.50	21.35	2,887,578
2021-11-30	20.00	20.00	19.00	20.30	1,143,959
2021-11-29	20.00	20.00	19.20	19.35	2,314,780
2021-11-26	21.80	21.80	19.70	19.65	3,400,735
2021-11-25	23.50	23.50	22.50	22.25	674,467
2021-11-24	22.00	23.50	22.00	22.55	1,750,982
2021-11-23	22.50	23.00	21.90	21.55	1,035,708
2021-11-22	24.00	26.00	23.00	23.00	2,422,425

Share	Price	Change
Helix Exploration (HEX)	20.80	0%
Totally (TLY)	6.60	0%
Angle (AGL)	21.25	0%
Asiamet Res (ARS)	1.30	0%
PipeHawk (PIP)	7.50	0%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	0%
Regtech Open (RTOP)	2.29	0%
Ceps (CEPS)	18.00	0%
Deltic Energy (DELT)	17.00	0%
Cloudified Holdings Limited (CHL)	6.00	0%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	0
Cap-xx (CPX)	0.0825	0
Lloyds (LLOY)	53.72	0
Mosman Oil Gas (MSMN)	0.02	0
Supply@me Cap (SYME)	0.024	0