Aptamer Group Share History

Aptamer Group Share Price history. The following table shows end-of-day data APTA historical share prices for Aptamer Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-13	0.78	0.80	0.75	0.75	4,430,942
2024-05-10	0.63	0.73	0.73	0.73	6,070,831
2024-05-09	0.63	0.62	0.62	0.62	707,280
2024-05-08	0.70	0.70	0.63	0.63	6,400,122
2024-05-07	0.68	0.70	0.68	0.70	3,134,242
2024-05-06	0.68	0.68	0.68	0.68	0
2024-05-03	0.68	0.68	0.68	0.68	2,573,613
2024-05-02	0.68	0.68	0.68	0.68	1,672,184
2024-05-01	0.73	0.73	0.68	0.68	2,192,419
2024-04-30	0.75	0.75	0.70	0.73	3,972,676
2024-04-29	0.83	0.83	0.75	0.75	5,338,187
2024-04-26	0.85	0.90	0.90	0.90	4,790,913
2024-04-25	0.88	0.88	0.80	0.85	19,847,365
2024-04-24	0.73	0.88	0.73	0.88	25,289,004
2024-04-23	0.68	0.73	0.63	0.73	19,229,789
2024-04-22	0.60	0.83	0.60	0.68	40,567,716
2024-04-19	0.54	0.54	0.54	0.55	3,333,754
2024-04-18	0.58	0.58	0.55	0.55	5,904,302
2024-04-17	0.53	0.53	0.53	0.53	225,609
2024-04-16	0.53	0.53	0.53	0.53	2,033,402
2024-04-15	0.55	0.55	0.53	0.53	3,303,489
2024-04-12	0.55	0.55	0.55	0.55	1,327,781
2024-04-11	0.58	0.58	0.55	0.55	1,941,719
2024-04-10	0.60	0.60	0.58	0.58	2,256,266
2024-04-09	0.60	0.60	0.60	0.60	1,132,785
2024-04-08	0.60	0.59	0.59	0.59	4,225,390
2024-04-05	0.50	0.60	0.50	0.60	6,429,858
2024-04-04	0.53	0.53	0.50	0.50	7,075,716
2024-04-03	0.53	0.53	0.53	0.53	1,692,258
2024-04-02	0.58	0.58	0.53	0.53	4,116,137
2024-04-01	0.58	0.58	0.58	0.58	0
2024-03-29	0.58	0.58	0.58	0.58	0
2024-03-28	0.60	0.60	0.58	0.58	14,793,226
2024-03-27	0.60	0.60	0.55	0.60	7,018,077
2024-03-26	0.63	0.65	0.60	0.60	3,598,334
2024-03-25	0.58	0.63	0.58	0.63	7,410,431
2024-03-22	0.58	0.63	0.58	0.58	5,859,316
2024-03-21	0.63	0.65	0.58	0.58	8,552,441
2024-03-20	0.68	0.68	0.63	0.63	395,058
2024-03-19	0.68	0.68	0.68	0.68	122,033
2024-03-18	0.68	0.68	0.64	0.68	1,540,022
2024-03-15	0.68	0.68	0.68	0.68	5,208,653
2024-03-14	0.75	0.75	0.68	0.68	5,928,798
2024-03-13	0.75	0.75	0.75	0.75	3,856,498
2024-03-12	0.80	0.82	0.73	0.75	2,721,037
2024-03-11	0.83	0.85	0.80	0.80	8,150,331
2024-03-08	0.73	0.73	0.70	0.73	2,500,276
2024-03-07	0.68	0.73	0.68	0.73	2,364,885
2024-03-06	0.75	0.75	0.68	0.68	2,406,024
2024-03-05	0.73	0.75	0.73	0.75	2,988,285
2024-03-04	0.73	0.75	0.73	0.73	4,247,601
2024-03-01	0.73	0.75	0.73	0.73	323,021
2024-02-29	0.78	0.78	0.73	0.73	5,525,891
2024-02-28	0.85	0.85	0.75	0.78	5,155,981
2024-02-27	0.88	0.90	0.88	0.88	12,679,255
2024-02-26	0.68	0.83	0.68	0.83	25,583,976
2024-02-23	0.68	0.70	0.68	0.68	12,677,620
2024-02-22	0.78	0.80	0.65	0.68	50,692,698
2024-02-21	0.60	0.68	0.60	0.63	17,695,931
2024-02-20	0.60	0.60	0.60	0.60	1,932,908
2024-02-19	0.58	0.60	0.58	0.60	2,794,283
2024-02-16	0.58	0.58	0.58	0.58	496,574
2024-02-15	0.58	0.58	0.58	0.58	2,239,612
2024-02-14	0.63	0.63	0.58	0.58	4,121,239
2024-02-13	0.68	0.68	0.63	0.63	1,692,650
2024-02-12	0.63	0.68	0.63	0.68	7,895,519
2024-02-09	0.68	0.68	0.63	0.63	5,740,746
2024-02-08	0.73	0.73	0.68	0.68	1,438,265
2024-02-07	0.73	0.73	0.73	0.73	8,673,757
2024-02-06	0.73	0.83	0.73	0.73	11,667,552
2024-02-05	0.83	0.83	0.73	0.73	28,094,457
2024-02-02	0.93	0.95	0.91	0.95	3,660,990
2024-02-01	1.05	0.90	0.90	0.90	15,872,335
2024-01-31	1.05	1.05	1.00	1.00	4,701,694
2024-01-30	1.08	1.03	1.03	1.03	7,081,314
2024-01-29	1.13	1.13	1.08	1.08	6,903,837
2024-01-26	1.15	1.15	1.10	1.13	4,982,783
2024-01-25	1.13	1.15	1.13	1.15	4,565,009
2024-01-24	1.13	1.13	1.13	1.13	1,800,947
2024-01-23	1.13	1.13	1.13	1.13	3,908,236
2024-01-22	1.18	1.18	1.13	1.13	1,754,771
2024-01-19	1.18	1.18	1.13	1.18	5,427,783
2024-01-18	1.18	1.18	1.18	1.18	2,866,211
2024-01-17	1.18	1.18	1.15	1.18	5,002,340
2024-01-16	1.23	1.23	1.18	1.18	2,823,443
2024-01-15	1.23	1.23	1.18	1.23	4,581,699
2024-01-12	1.28	1.28	1.23	1.23	4,240,023
2024-01-11	1.28	1.28	1.25	1.28	6,036,528
2024-01-10	1.33	1.33	1.23	1.28	6,528,552
2024-01-09	1.25	1.38	1.25	1.33	13,309,420
2024-01-08	1.30	1.30	1.25	1.25	4,411,308
2024-01-05	1.33	1.35	1.28	1.30	11,908,966
2024-01-04	1.25	1.38	1.25	1.33	19,817,315
2024-01-03	1.13	1.33	1.13	1.25	25,222,924
2024-01-02	1.15	1.15	1.13	1.13	1,065,187
2024-01-01	1.15	1.15	1.15	1.15	0
2023-12-29	1.15	1.15	1.15	1.15	1,646,705
2023-12-28	1.13	1.15	1.13	1.15	4,445,065
2023-12-27	1.18	1.18	1.13	1.13	1,787,699
2023-12-26	1.18	1.18	1.18	1.18	0
2023-12-25	1.18	1.18	1.18	1.18	0
2023-12-22	1.18	1.18	1.18	1.18	1,037,717
2023-12-21	1.20	1.20	1.18	1.18	3,474,473
2023-12-20	1.18	1.20	1.18	1.20	3,128,315
2023-12-19	1.18	1.18	1.16	1.18	4,586,352
2023-12-18	1.20	1.20	1.18	1.18	3,918,937
2023-12-15	1.20	1.20	1.18	1.20	3,922,028
2023-12-14	1.23	1.38	1.20	1.20	21,896,868
2023-12-13	1.18	1.21	1.18	1.20	1,834,756
2023-12-12	1.23	1.23	1.18	1.18	3,285,940
2023-12-11	1.25	1.25	1.15	1.23	6,952,998
2023-12-08	1.23	1.25	1.23	1.25	1,816,536
2023-12-07	1.25	1.30	1.25	1.25	6,903,365
2023-12-06	1.23	1.25	1.20	1.25	5,610,408
2023-12-05	1.15	1.25	1.15	1.23	3,043,155
2023-12-04	1.15	1.15	1.15	1.15	7,887,541
2023-12-01	1.13	1.15	1.13	1.15	7,392,223
2023-11-30	1.25	1.25	1.13	1.15	11,718,770
2023-11-29	1.18	1.25	1.14	1.25	18,337,050
2023-11-28	1.18	1.18	1.17	1.18	12,319,266
2023-11-27	1.23	1.23	1.18	1.18	1,085,491
2023-11-24	1.13	1.18	1.13	1.18	3,136,822
2023-11-23	1.15	1.15	1.13	1.13	7,399,272
2023-11-22	1.20	1.20	1.18	1.18	4,315,403
2023-11-21	1.20	1.23	1.20	1.20	3,252,395
2023-11-20	1.18	1.20	1.18	1.20	4,034,434
2023-11-17	1.20	1.18	1.17	1.18	2,627,179
2023-11-16	1.18	1.20	1.18	1.20	3,379,061
2023-11-15	1.15	1.18	1.15	1.18	649,768
2023-11-14	1.15	1.15	1.13	1.15	8,836,774
2023-11-13	1.18	1.18	1.13	1.15	5,140,343
2023-11-10	1.20	1.20	1.13	1.18	7,662,321
2023-11-09	1.20	1.20	1.18	1.20	3,901,008
2023-11-08	1.18	1.23	1.18	1.23	4,374,668
2023-11-07	1.20	1.20	1.15	1.18	6,996,870
2023-11-06	1.23	1.33	1.18	1.20	13,954,526
2023-11-03	1.30	1.35	1.30	1.35	3,581,301
2023-11-02	1.25	1.30	1.23	1.30	4,394,421
2023-11-01	1.28	1.28	1.23	1.25	4,094,089
2023-10-31	1.33	1.35	1.28	1.28	3,877,974
2023-10-30	1.35	1.48	1.33	1.40	15,475,446
2023-10-27	1.20	1.40	1.40	1.40	19,995,546
2023-10-26	1.20	1.20	1.18	1.20	1,010,973
2023-10-25	1.36	1.36	1.20	1.20	3,924,030
2023-10-24	1.13	1.25	1.02	1.25	9,824,367
2023-10-23	1.20	1.20	1.13	1.13	5,701,915
2023-10-20	1.23	1.23	1.18	1.20	2,585,500
2023-10-19	1.20	1.23	1.18	1.20	2,819,901
2023-10-18	1.13	1.20	1.13	1.20	1,740,681
2023-10-17	1.15	1.15	1.13	1.13	4,375,545
2023-10-16	1.25	1.25	1.13	1.15	5,319,213
2023-10-13	1.25	1.33	1.23	1.25	3,055,771
2023-10-12	1.20	1.30	1.20	1.25	4,850,933
2023-10-11	1.20	1.20	1.15	1.20	4,909,955
2023-10-10	1.15	1.25	1.25	1.25	8,260,111
2023-10-09	1.20	1.20	1.18	1.18	5,643,846
2023-10-06	1.23	1.25	1.18	1.20	10,700,034
2023-10-05	1.25	1.28	1.18	1.23	9,109,703
2023-10-04	1.30	1.30	1.23	1.25	5,412,845
2023-10-03	1.35	1.35	1.28	1.30	8,176,155
2023-10-02	1.40	1.37	1.37	1.37	6,676,962
2023-09-29	1.45	1.45	1.35	1.40	13,532,903
2023-09-28	1.45	1.58	1.35	1.45	30,071,024
2023-09-27	1.40	1.45	1.33	1.45	24,299,132
2023-09-26	1.30	1.45	1.30	1.40	9,938,927
2023-09-25	1.30	1.30	1.28	1.30	4,224,119
2023-09-22	1.33	1.33	1.30	1.30	8,664,235
2023-09-21	1.33	1.35	1.28	1.33	12,215,417
2023-09-20	1.28	1.43	1.28	1.33	19,468,715
2023-09-19	1.18	1.30	1.13	1.28	17,841,623
2023-09-18	1.25	1.20	1.18	1.18	10,852,988
2023-09-15	1.30	1.30	1.25	1.25	2,356,752
2023-09-14	1.35	1.38	1.30	1.30	2,583,066
2023-09-13	1.33	1.48	1.33	1.38	17,891,026
2023-09-12	1.28	1.48	1.28	1.33	44,780,785
2023-09-11	1.23	1.33	1.20	1.28	29,209,373
2023-09-08	1.23	1.35	1.23	1.23	22,907,532
2023-09-07	1.25	1.25	1.18	1.23	12,406,381
2023-09-06	1.13	1.28	1.28	1.28	14,425,191
2023-09-05	1.13	1.13	1.13	1.13	1,634,442
2023-09-04	1.13	1.13	1.08	1.13	12,118,536
2023-09-01	1.08	1.13	1.08	1.13	2,968,842
2023-08-31	1.13	1.15	1.10	1.10	7,249,951
2023-08-30	1.20	1.20	1.18	1.18	10,071,847
2023-08-29	1.25	1.25	1.20	1.20	2,933,902
2023-08-28	1.25	1.25	1.25	1.25	0
2023-08-25	1.11	1.25	1.11	1.25	18,100,697
2023-08-24	1.18	1.28	1.18	1.23	24,408,593
2023-08-23	1.20	1.20	1.20	1.20	7,470,184
2023-08-22	1.23	1.23	1.20	1.20	5,687,470
2023-08-21	1.20	1.25	1.15	1.23	46,698,153
2023-08-18	1.28	1.28	1.15	1.20	6,850,959
2023-08-17	1.95	1.33	1.25	1.30	30,359,455
2023-08-16	1.95	1.95	1.85	1.85	372,830
2023-08-15	1.95	1.95	1.95	1.95	252,795
2023-08-14	1.95	1.95	1.95	1.95	94,993
2023-08-11	1.75	2.20	1.95	1.95	572,427
2023-08-10	1.75	1.75	1.75	1.75	42,492
2023-08-09	1.75	1.75	1.75	1.75	223,174
2023-08-08	2.25	2.46	2.46	2.46	763,408
2023-08-07	2.25	2.25	2.25	2.25	275,674
2023-08-04	2.25	2.25	2.25	2.25	779,441
2023-08-03	2.00	2.25	2.00	2.25	1,607,229
2023-08-02	2.25	2.25	1.75	2.00	2,549,316
2023-08-01	2.00	2.40	2.00	2.25	4,205,529
2023-07-31	2.50	2.75	2.00	2.00	11,015,181
2023-07-28	4.20	4.75	4.20	4.75	217,153
2023-07-27	4.50	4.50	4.50	4.50	213,599
2023-07-26	3.75	8.50	3.75	4.75	1,495,742
2023-07-25	3.75	3.75	3.75	3.75	17,057
2023-07-24	3.75	3.75	3.75	3.75	55,819
2023-07-21	3.75	3.75	3.75	3.75	73,163
2023-07-20	3.75	3.75	3.75	3.75	12,712
2023-07-19	3.75	3.75	3.75	3.75	66,197
2023-07-18	4.25	4.36	3.75	4.36	57,575
2023-07-17	4.75	4.75	4.00	4.25	327,849
2023-07-14	5.00	5.00	4.75	4.75	70,385
2023-07-13	5.00	5.00	5.00	5.00	21,225
2023-07-12	5.00	5.00	5.00	5.00	34,297
2023-07-11	5.00	5.00	5.00	5.00	47,478
2023-07-10	5.25	5.25	5.00	5.00	317,676
2023-07-07	5.50	5.50	4.75	5.00	514,937
2023-07-06	4.50	4.50	4.25	4.25	9,905
2023-07-05	5.00	5.00	4.50	4.50	369,311
2023-07-04	4.50	4.50	2.75	4.50	1,300,497
2023-07-03	6.75	6.75	6.75	6.75	12,790
2023-06-30	6.75	6.75	6.75	6.75	68,032
2023-06-29	6.75	6.75	6.75	6.75	71,773
2023-06-28	7.00	7.00	6.75	6.75	43,942
2023-06-27	6.75	7.00	6.75	7.00	85,710
2023-06-26	8.50	8.50	6.75	6.75	379,078
2023-06-23	8.50	8.50	8.50	8.50	16,172
2023-06-22	9.50	9.50	8.50	8.50	197,939
2023-06-21	9.00	9.65	8.75	9.50	451,594
2023-06-20	10.50	10.50	9.00	9.00	229,936
2023-06-19	11.00	11.00	10.50	10.50	269,038
2023-06-16	14.00	14.00	10.50	11.00	591,717
2023-06-15	17.50	17.50	12.00	14.00	1,117,061
2023-06-14	9.00	30.50	9.00	17.50	2,612,409
2023-06-13	9.00	9.00	9.00	9.00	0
2023-06-12	9.00	9.00	9.00	9.00	41,992
2023-06-09	9.00	9.00	9.00	9.00	13
2023-06-08	9.00	9.00	9.00	9.00	12,507
2023-06-07	9.00	9.00	9.00	9.00	11,829
2023-06-06	9.00	9.00	9.00	9.00	5,360
2023-06-05	9.00	9.00	9.00	9.00	4,946
2023-06-02	9.00	9.00	9.00	9.00	25,934
2023-06-01	9.00	9.00	9.00	9.00	22,751
2023-05-31	9.00	9.00	9.00	9.00	18,440
2023-05-30	10.50	10.50	9.00	9.00	32,277
2023-05-29	10.50	10.50	10.50	10.50	0
2023-05-26	10.50	10.50	10.50	10.50	549
2023-05-25	10.50	10.50	10.50	10.50	443
2023-05-24	10.50	10.50	10.50	10.50	435
2023-05-23	10.50	10.50	10.50	10.50	9,544
2023-05-22	10.50	10.50	10.50	10.50	4,854
2023-05-19	11.50	11.50	10.50	10.50	9,458
2023-05-18	11.50	10.00	10.00	10.00	10,724
2023-05-17	12.50	12.50	11.50	11.50	9,100
2023-05-16	11.50	11.50	11.50	11.50	744
2023-05-15	11.50	11.50	11.50	11.50	7,996
2023-05-12	13.00	13.00	11.50	11.50	20,324
2023-05-11	13.00	13.00	13.00	13.00	23,885
2023-05-10	13.00	13.00	13.00	13.00	32,803
2023-05-09	13.00	13.00	13.00	13.00	117,997
2023-05-08	13.00	13.00	13.00	13.00	0
2023-05-05	17.50	17.50	11.50	13.00	285,237
2023-05-04	25.50	25.50	25.50	25.50	221
2023-05-03	25.50	25.50	25.50	25.50	2,183
2023-05-02	25.50	25.50	25.50	25.50	169
2023-05-01	25.50	25.50	25.50	25.50	0
2023-04-28	25.50	25.50	25.50	25.50	862
2023-04-27	25.50	25.50	25.50	25.50	1,426
2023-04-26	25.50	25.50	25.50	25.50	25,436
2023-04-25	25.50	25.50	25.50	25.50	0
2023-04-24	25.50	25.50	25.50	25.50	1,800
2023-04-21	25.50	25.50	25.50	25.50	13,138
2023-04-20	25.50	25.50	25.50	25.50	2,002
2023-04-19	25.50	28.00	25.50	25.50	575
2023-04-18	25.50	25.50	25.50	25.50	307
2023-04-17	25.50	25.50	25.50	25.50	645
2023-04-14	25.50	25.50	25.50	25.50	540
2023-04-13	25.50	25.50	25.50	25.50	1,717
2023-04-12	25.50	25.50	25.50	25.50	9,788
2023-04-11	26.50	26.50	25.50	25.50	6,691
2023-04-10	26.50	26.50	26.50	26.50	0
2023-04-07	26.50	26.50	26.50	26.50	0
2023-04-06	26.50	26.50	26.50	26.50	3,875
2023-04-05	27.50	27.50	26.50	26.50	6,000
2023-04-04	27.50	27.50	27.50	27.50	4,692
2023-04-03	27.50	27.50	27.50	27.50	404
2023-03-31	28.50	28.50	27.50	27.50	2,793
2023-03-30	28.50	28.50	28.50	28.50	161
2023-03-29	28.50	28.50	28.50	28.50	8,006
2023-03-28	29.50	29.50	28.50	28.50	1,713
2023-03-27	28.00	29.50	28.00	29.50	1,864
2023-03-24	29.50	29.50	29.50	29.50	2,756
2023-03-23	30.00	30.00	29.50	29.50	6,563
2023-03-22	30.50	30.50	30.00	30.00	55
2023-03-21	30.50	30.50	30.50	30.50	820
2023-03-20	30.50	30.50	30.50	30.50	6,430
2023-03-17	30.00	30.00	30.00	30.00	117
2023-03-16	33.00	31.00	30.99	31.00	20,393
2023-03-15	33.00	33.00	33.00	33.00	4,380
2023-03-14	37.50	37.50	33.00	33.00	13,957
2023-03-13	39.50	39.50	39.50	39.50	1,047
2023-03-10	40.50	40.50	40.50	40.50	2,015
2023-03-09	40.50	40.50	40.50	40.50	1,195
2023-03-08	40.50	40.50	40.50	40.50	3,473
2023-03-07	40.50	40.50	40.50	40.50	5,500
2023-03-06	40.50	40.50	40.50	40.50	2,806
2023-03-03	40.50	40.50	40.50	40.50	0
2023-03-02	40.50	40.50	40.50	40.50	64
2023-03-01	41.50	41.50	40.50	40.50	10,026
2023-02-28	41.50	41.50	41.50	41.50	12,382
2023-02-27	41.50	41.50	41.50	41.50	10,946
2023-02-24	41.50	41.50	41.50	41.50	11,987
2023-02-23	41.50	41.50	41.50	41.50	13,727
2023-02-22	41.50	41.50	41.50	41.50	3,312
2023-02-21	41.50	41.50	41.50	41.50	25,105
2023-02-20	41.50	41.50	41.50	41.50	4
2023-02-17	41.50	41.50	41.50	41.50	1,258
2023-02-16	41.50	41.50	40.00	41.50	718
2023-02-15	41.50	41.50	41.50	41.50	1,736
2023-02-14	41.50	41.50	41.50	41.50	1,543
2023-02-13	41.50	41.50	41.50	41.50	22,774
2023-02-10	40.00	41.50	40.00	41.50	5,094
2023-02-09	40.00	40.00	40.00	40.00	1,337
2023-02-08	40.00	40.00	40.00	40.00	12
2023-02-07	40.00	40.00	40.00	40.00	3,684
2023-02-06	39.00	40.00	39.00	40.00	18,736
2023-02-03	41.50	41.50	39.00	39.00	18,783
2023-02-02	40.00	41.50	40.00	41.50	8,171
2023-02-01	40.00	40.00	40.00	40.00	1,193
2023-01-31	40.00	40.00	40.00	40.00	2,692
2023-01-30	40.00	40.00	40.00	40.00	4,975
2023-01-27	40.00	40.00	40.00	40.00	1,268
2023-01-26	40.00	40.00	40.00	40.00	11,214
2023-01-25	38.50	39.00	38.50	40.00	19,798
2023-01-24	40.00	40.00	39.00	39.00	24,371
2023-01-23	43.00	43.00	38.50	38.50	57,228
2023-01-20	44.00	44.00	43.00	43.00	34,852
2023-01-19	44.00	44.00	44.00	44.00	1,170
2023-01-18	44.00	44.00	44.00	44.00	168
2023-01-17	45.00	45.00	44.00	44.00	6,073
2023-01-16	45.00	45.00	45.00	45.00	5,552
2023-01-13	45.00	45.00	45.00	45.00	6,981
2023-01-12	45.00	45.00	45.00	45.00	772
2023-01-11	46.50	46.50	45.00	45.00	13,630
2023-01-10	47.50	47.50	46.50	46.50	11,186
2023-01-09	47.50	47.50	47.50	47.50	4,327
2023-01-06	47.50	48.69	48.69	48.69	35,799
2023-01-05	51.99	51.99	47.50	47.50	23,714
2023-01-04	49.50	50.73	50.73	50.73	32,788
2023-01-03	49.00	49.50	47.50	49.50	34,546
2023-01-02	51.00	51.00	51.00	51.00	0
2022-12-30	53.50	52.00	48.50	51.00	55,283
2022-12-29	53.50	57.50	57.50	57.50	19,802
2022-12-28	45.00	53.50	45.00	53.50	146,180
2022-12-27	45.00	45.00	45.00	45.00	0
2022-12-26	45.00	45.00	45.00	45.00	0
2022-12-23	45.00	45.00	45.00	45.00	3,136
2022-12-22	62.50	62.50	44.50	45.00	28,162
2022-12-21	62.50	62.50	62.50	62.50	2,377
2022-12-20	62.50	62.50	62.50	62.50	11
2022-12-19	62.50	62.50	62.50	62.50	2,754
2022-12-16	62.50	62.50	62.50	62.50	32,278
2022-12-15	62.50	62.50	62.50	62.50	9
2022-12-14	62.50	62.50	62.50	62.50	8,003
2022-12-13	62.50	62.50	62.50	62.50	47
2022-12-12	66.50	66.50	62.50	62.50	10,594
2022-12-09	66.50	66.50	66.50	66.50	296
2022-12-08	68.50	68.50	66.50	66.50	2,032
2022-12-07	69.50	69.50	68.50	68.50	4,445
2022-12-06	69.50	69.50	69.50	69.50	2,027
2022-12-05	71.00	71.00	69.50	69.50	13,527
2022-12-02	71.00	71.00	71.00	71.00	0
2022-12-01	71.00	71.00	71.00	71.00	5,611
2022-11-30	71.00	71.00	71.00	71.00	9
2022-11-29	71.00	71.00	71.00	71.00	8
2022-11-28	71.00	71.00	71.00	71.00	0
2022-11-25	71.00	71.00	71.00	71.00	7,112
2022-11-24	70.50	70.50	70.50	70.50	35
2022-11-23	70.50	70.50	70.50	70.50	4,022
2022-11-22	70.50	70.50	70.50	70.50	4,320
2022-11-21	70.50	70.50	70.50	70.50	46
2022-11-18	70.50	70.50	70.50	70.50	4
2022-11-17	70.50	70.50	70.50	70.50	526
2022-11-16	70.50	70.50	70.50	70.50	0
2022-11-15	70.50	70.50	70.50	70.50	28
2022-11-14	70.50	70.50	70.50	70.50	176
2022-11-11	70.50	70.50	70.50	70.50	2
2022-11-10	70.50	70.50	70.50	70.50	4,207
2022-11-09	70.50	70.50	70.50	70.50	2
2022-11-08	70.50	70.50	70.50	70.50	0
2022-11-07	70.00	70.50	70.00	70.50	5,094
2022-11-04	70.00	70.00	70.00	70.00	53
2022-11-03	72.50	72.50	68.50	70.00	12,750
2022-11-02	76.00	76.00	72.50	72.50	7,000
2022-11-01	78.50	76.53	76.53	76.53	20,120
2022-10-31	78.50	78.50	78.50	78.50	8
2022-10-28	78.50	78.50	78.50	78.50	0
2022-10-27	78.50	78.50	78.50	78.50	833
2022-10-26	85.00	85.00	78.50	78.50	18,384
2022-10-25	86.00	86.00	86.00	86.00	3
2022-10-24	87.00	87.00	86.00	86.00	4
2022-10-21	86.00	86.00	86.00	86.00	0
2022-10-20	86.00	86.00	86.00	86.00	0
2022-10-19	86.00	86.00	86.00	86.00	365
2022-10-18	86.00	86.00	86.00	86.00	0
2022-10-17	86.00	86.00	86.00	86.00	90
2022-10-14	86.00	86.00	86.00	86.00	0
2022-10-13	86.00	86.00	86.00	86.00	2
2022-10-12	86.00	86.00	86.00	86.00	6
2022-10-11	86.00	86.00	86.00	86.00	2,899
2022-10-10	86.00	86.00	86.00	86.00	3
2022-10-07	86.00	86.00	86.00	86.00	0
2022-10-06	86.00	86.00	86.00	86.00	83
2022-10-05	86.00	86.00	86.00	86.00	0
2022-10-04	86.00	86.00	86.00	86.00	5,623
2022-10-03	86.00	86.00	86.00	86.00	0
2022-09-30	86.00	88.15	88.15	86.00	3
2022-09-29	86.00	86.00	86.00	86.00	104
2022-09-28	91.50	91.50	85.00	86.00	2,207
2022-09-27	91.50	89.21	89.21	89.21	135
2022-09-26	91.50	91.50	91.50	91.50	98
2022-09-23	91.50	91.50	88.00	91.50	0
2022-09-22	91.50	91.50	91.50	91.50	0
2022-09-21	91.50	91.50	91.50	91.50	0
2022-09-20	91.50	91.50	91.50	91.50	167
2022-09-19	91.50	91.50	91.50	91.50	0
2022-09-16	91.50	91.50	91.50	91.50	0
2022-09-15	92.50	92.50	92.50	92.50	0
2022-09-14	92.50	92.50	92.50	92.50	5,010
2022-09-13	92.50	92.50	92.50	92.50	708
2022-09-12	92.50	92.50	92.50	92.50	10
2022-09-09	92.50	92.50	92.50	92.50	11
2022-09-08	92.50	92.50	92.50	92.50	0
2022-09-07	93.50	93.50	92.50	92.50	19
2022-09-06	93.50	93.50	93.50	93.50	10
2022-09-05	93.50	92.00	92.00	92.00	770
2022-09-02	93.50	92.50	92.50	92.50	100
2022-09-01	96.00	96.00	93.50	93.50	125
2022-08-31	96.00	96.00	96.00	96.00	2,254
2022-08-30	96.00	100.00	98.40	100.00	199
2022-08-29	96.00	96.00	96.00	96.00	0
2022-08-26	96.00	96.00	96.00	96.00	0
2022-08-25	96.00	96.00	92.00	96.00	2,160
2022-08-24	96.00	96.00	96.00	96.00	2,517
2022-08-23	96.00	96.00	96.00	96.00	4,503
2022-08-22	96.00	96.00	96.00	96.00	2,569
2022-08-19	96.00	96.00	96.00	96.00	266
2022-08-18	96.00	96.00	96.00	96.00	2,500
2022-08-17	96.00	96.00	96.00	96.00	1,752
2022-08-16	96.00	96.00	96.00	96.00	111
2022-08-15	96.00	96.00	96.00	96.00	1,270
2022-08-12	96.00	96.00	96.00	96.00	6
2022-08-11	96.00	96.00	96.00	96.00	2
2022-08-10	96.00	96.00	96.00	96.00	0
2022-08-09	96.00	96.00	96.00	96.00	0
2022-08-08	96.00	96.00	96.00	96.00	40
2022-08-05	96.00	96.00	96.00	96.00	21
2022-08-04	96.00	96.00	96.00	96.00	0
2022-08-03	96.00	96.00	96.00	96.00	0
2022-08-02	96.00	96.00	96.00	96.00	0
2022-08-01	97.00	97.00	92.00	96.00	4
2022-07-29	96.00	96.00	96.00	96.00	20
2022-07-28	96.00	96.00	96.00	96.00	10
2022-07-27	96.00	96.00	96.00	96.00	0
2022-07-26	96.00	96.00	96.00	96.00	0
2022-07-25	96.00	96.00	96.00	96.00	0
2022-07-22	96.00	96.00	96.00	96.00	0
2022-07-21	96.00	96.00	96.00	96.00	0
2022-07-20	96.00	96.00	96.00	96.00	0
2022-07-19	96.00	96.00	96.00	96.00	1,590
2022-07-18	96.00	96.00	96.00	96.00	24
2022-07-15	96.00	96.00	96.00	96.00	502
2022-07-14	96.00	96.00	96.00	96.00	0
2022-07-13	96.00	96.00	96.00	96.00	0
2022-07-12	96.00	96.00	96.00	96.00	101
2022-07-11	96.00	96.00	96.00	96.00	0
2022-07-08	96.00	96.00	96.00	96.00	0
2022-07-07	96.00	96.00	96.00	96.00	20
2022-07-06	96.00	96.00	96.00	96.00	0
2022-07-05	96.00	96.00	96.00	96.00	6
2022-07-04	96.00	96.00	96.00	96.00	0
2022-07-01	96.00	96.00	96.00	96.00	0
2022-06-30	96.00	96.00	96.00	96.00	1,301
2022-06-29	96.00	96.00	96.00	96.00	676
2022-06-28	96.00	96.00	96.00	96.00	1,425
2022-06-27	97.00	97.00	97.00	97.00	1,296
2022-06-24	97.00	97.00	97.00	97.00	0
2022-06-23	98.50	98.50	98.50	98.50	10
2022-06-22	98.50	98.50	98.50	98.50	151
2022-06-21	97.50	98.50	97.50	98.50	0
2022-06-20	97.50	97.50	97.50	97.50	95
2022-06-17	97.50	97.50	97.50	97.50	8,020
2022-06-16	97.50	97.50	97.50	97.50	1,020
2022-06-15	97.50	97.50	97.50	97.50	579
2022-06-14	97.50	97.50	97.50	97.50	1,386
2022-06-13	97.50	97.50	97.50	97.50	11,645
2022-06-10	98.50	98.50	97.50	97.50	3,215
2022-06-09	98.50	98.50	98.50	98.50	0
2022-06-08	98.50	98.50	98.50	98.50	6
2022-06-07	98.50	98.50	98.50	98.50	494
2022-06-06	98.50	98.50	98.50	98.50	1,051
2022-06-03	98.50	98.50	98.50	98.50	0
2022-06-02	98.50	98.50	98.50	98.50	0
2022-06-01	98.50	98.50	98.50	98.50	202
2022-05-31	98.50	98.50	98.50	98.50	146
2022-05-30	98.50	98.50	98.50	98.50	131
2022-05-27	98.50	98.50	98.50	98.50	416
2022-05-26	98.50	98.50	98.50	98.50	161
2022-05-25	98.50	98.50	98.50	98.50	108
2022-05-24	98.50	98.50	98.50	98.50	0
2022-05-23	100.98	100.98	100.98	98.50	138
2022-05-20	98.50	98.50	98.50	98.50	28,028
2022-05-19	98.50	98.50	98.50	98.50	10
2022-05-18	98.50	98.50	98.50	98.50	1,249
2022-05-17	98.50	98.50	98.50	98.50	237
2022-05-16	98.50	98.50	98.50	98.50	104
2022-05-13	98.50	98.50	98.50	98.50	81
2022-05-12	98.50	98.50	98.50	98.50	1,970
2022-05-11	102.50	102.50	98.50	101.00	2,577
2022-05-10	103.50	103.50	102.50	102.50	4,276
2022-05-09	114.00	114.00	103.50	103.50	29,843
2022-05-06	117.50	117.50	114.00	114.00	3,245
2022-05-05	120.50	120.50	119.00	119.00	111
2022-05-04	121.50	121.50	120.50	120.50	1,432
2022-05-03	124.50	124.50	121.50	121.50	4,135
2022-05-02	124.50	124.50	124.50	124.50	0
2022-04-29	124.50	124.50	124.50	124.50	8
2022-04-28	124.50	124.50	124.50	124.50	101
2022-04-27	124.50	124.50	124.50	124.50	212
2022-04-26	124.50	124.50	124.50	124.50	176
2022-04-25	124.50	124.50	124.50	124.50	3,947
2022-04-22	124.50	124.50	124.50	124.50	833
2022-04-21	125.50	125.50	124.50	124.50	2,518
2022-04-20	125.50	125.50	125.50	125.50	13
2022-04-19	125.50	125.50	123.00	125.50	125
2022-04-18	125.50	125.50	125.50	125.50	0
2022-04-15	125.50	125.50	125.50	125.50	0
2022-04-14	125.50	125.50	125.50	125.50	22
2022-04-13	125.50	125.50	125.50	125.50	1,327
2022-04-12	125.50	127.00	127.00	127.00	540
2022-04-11	125.50	128.00	128.00	125.50	10
2022-04-08	125.50	125.50	125.50	125.50	20
2022-04-07	125.50	125.50	125.50	125.50	12
2022-04-06	125.50	125.50	125.50	125.50	29,770
2022-04-05	125.50	125.50	125.50	125.50	21,938
2022-04-04	126.50	126.50	123.00	125.50	125
2022-04-01	125.50	125.50	125.50	125.50	92
2022-03-31	124.50	125.50	124.50	125.50	6,449
2022-03-30	124.50	124.50	124.50	124.50	371
2022-03-29	124.50	124.50	124.50	124.50	1,551
2022-03-28	122.50	123.50	122.50	123.50	6,326
2022-03-25	121.00	121.00	121.00	121.00	2,178
2022-03-24	119.50	121.00	119.50	121.00	403
2022-03-23	120.00	120.00	120.00	120.00	4,684
2022-03-22	120.00	120.00	120.00	120.00	503
2022-03-21	120.00	120.00	120.00	120.00	2,255
2022-03-18	120.00	117.00	117.00	117.00	250
2022-03-17	120.00	120.00	120.00	120.00	1,554
2022-03-16	120.00	120.00	120.00	120.00	47
2022-03-15	125.50	125.50	120.00	120.00	2,119
2022-03-14	128.50	128.50	125.50	125.50	2,078
2022-03-11	128.50	128.50	128.50	128.50	2
2022-03-10	128.50	128.50	128.50	128.50	4,886
2022-03-09	128.50	128.50	128.50	128.50	5
2022-03-08	128.50	128.50	127.00	128.50	633
2022-03-07	128.50	128.50	128.50	128.50	20
2022-03-04	128.50	128.50	128.50	128.50	2,138
2022-03-03	128.50	128.50	128.50	128.50	29
2022-03-02	128.50	128.50	128.50	128.50	1,000
2022-03-01	128.50	128.50	128.50	128.50	383
2022-02-28	128.50	128.50	128.50	128.50	15
2022-02-25	128.50	128.50	128.50	128.50	432
2022-02-24	128.50	130.00	128.50	128.50	6,728
2022-02-23	132.50	132.50	132.50	132.50	1,063
2022-02-22	132.50	132.50	132.50	132.50	41
2022-02-21	132.50	132.50	132.50	132.50	0
2022-02-18	132.50	132.50	132.50	132.50	0
2022-02-17	132.50	132.50	132.50	132.50	3,573
2022-02-16	132.50	132.50	132.50	132.50	41
2022-02-15	132.50	132.50	132.50	132.50	4,282
2022-02-14	132.50	132.50	132.50	132.50	27
2022-02-11	132.50	132.50	132.50	132.50	2,523
2022-02-10	132.50	132.50	132.50	132.50	855
2022-02-09	132.50	132.50	132.50	132.50	303
2022-02-08	132.50	132.50	132.50	132.50	0
2022-02-07	132.50	132.50	132.50	132.50	15,392
2022-02-04	132.50	132.50	132.50	132.50	3,667
2022-02-03	132.50	132.50	132.50	132.50	0
2022-02-02	132.50	132.50	132.50	132.50	51
2022-02-01	132.50	132.50	132.50	132.50	4
2022-01-31	132.50	132.50	132.50	132.50	3,551
2022-01-28	129.00	132.50	129.00	132.50	3,869
2022-01-27	129.00	132.00	132.00	132.00	3,218
2022-01-26	126.50	129.00	126.50	129.00	6,670
2022-01-25	130.00	130.00	126.50	126.50	2,833
2022-01-24	142.00	135.00	135.00	135.00	9,458
2022-01-21	142.00	142.00	142.00	142.00	11,466
2022-01-20	142.00	142.00	142.00	142.00	452
2022-01-19	142.00	142.00	142.00	142.00	2,472
2022-01-18	142.00	142.00	142.00	142.00	4,420
2022-01-17	150.50	150.50	142.00	142.00	46,006
2022-01-14	148.00	148.00	148.00	148.00	13,550
2022-01-13	147.00	148.00	147.00	148.00	22,305
2022-01-12	147.00	147.00	147.00	147.00	3,643
2022-01-11	141.50	146.00	141.50	146.00	13,868
2022-01-10	141.50	141.50	141.50	141.50	2,516
2022-01-07	155.00	155.00	141.50	141.50	25,354
2022-01-06	150.00	153.00	150.00	153.00	7,524
2022-01-05	139.00	151.00	139.00	150.00	26,807
2022-01-04	134.50	139.00	135.50	139.00	14,793
2022-01-03	134.50	134.50	134.50	134.50	0
2021-12-31	134.50	134.50	134.50	134.50	1,945
2021-12-30	136.00	136.00	134.50	134.50	11,542
2021-12-29	136.00	138.00	138.00	138.00	25,589
2021-12-28	136.00	136.00	136.00	136.00	0
2021-12-27	136.00	136.00	136.00	136.00	0
2021-12-24	140.50	140.50	136.00	136.00	38,622
2021-12-23	141.50	141.50	140.50	140.50	126,805
2021-12-22	128.50	144.50	128.50	141.50	193,405

Share	Price	Change
Sondrel Plc (SND)	6.75	43.48%
Regtech Open (RTOP)	1.754	26.56%
R&Q Insurance (RQIH)	2.05	19.36%
Kore Potash (KP2)	0.625	19.05%
Iqgeo (IQG)	473.00	16.05%

Share	Price	Change
Genedrive (GDR)	1.95	-20%
Borders & Sth. (BOR)	2.18	-14.84%
Petrel Resources (PET)	1.75	-14.63%
On The Beach (OTB)	143.40	-14.44%
Zenova Grp (ZED)	1.80	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	412,398,191
Vodafone (VOD)	73.28	187,539,849
Lloyds (LLOY)	54.54	141,610,312
Kefi Gold (KEFI)	0.72	99,771,577
Baron Oil (BOIL)	0.0675	92,179,449