ARE.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-02-23	20.75	20.75	20.75	20.75	0
2022-02-22	20.75	20.75	20.50	20.75	9,934
2022-02-21	20.50	20.50	20.50	20.75	311,415
2022-02-18	20.50	20.70	20.00	20.70	184,996
2022-02-17	20.50	20.70	20.40	20.70	20,113
2022-02-16	20.50	20.70	20.40	20.70	28,033
2022-02-15	20.50	20.70	20.40	20.70	29,406
2022-02-14	20.50	20.70	20.40	20.70	25,007
2022-02-11	20.50	20.70	20.40	20.70	175,356
2022-02-10	20.50	20.70	20.40	20.70	22,936
2022-02-09	20.50	20.70	20.40	20.70	90,590
2022-02-08	20.50	20.70	20.40	20.70	125,799
2022-02-07	20.50	20.70	20.40	20.70	113,812
2022-02-04	20.50	20.70	20.40	20.70	158,585
2022-02-03	20.50	20.70	20.40	20.70	566,403
2022-02-02	20.50	20.70	20.40	20.70	125,350
2022-02-01	20.50	20.70	20.40	20.70	59,590
2022-01-31	20.50	20.70	20.40	20.70	7,971,759
2022-01-28	20.00	20.00	19.70	20.50	4,357,032
2022-01-27	20.00	20.00	19.50	20.00	301,591
2022-01-26	19.75	19.50	19.50	20.00	1,109,237
2022-01-25	19.75	19.75	19.50	19.75	576,350
2022-01-24	20.25	19.50	19.50	19.50	1,105,714
2022-01-21	20.50	20.50	20.00	20.25	115,225
2022-01-20	20.50	20.50	20.00	20.50	359,500
2022-01-19	20.50	20.50	20.00	20.50	6,514,973
2022-01-18	20.50	20.50	20.00	20.50	2,525,436
2022-01-17	20.50	20.50	20.00	20.50	982,591
2022-01-14	20.50	20.50	20.00	20.50	34,981
2022-01-13	20.50	20.50	20.00	20.50	3,152,039
2022-01-12	20.50	20.50	20.00	20.50	26
2022-01-11	20.50	20.50	20.00	20.50	1,076,470
2022-01-10	20.50	20.50	20.00	20.50	410,893
2022-01-07	20.50	20.50	20.00	20.50	1,533,322
2022-01-06	20.50	20.50	20.00	20.50	1,439,955
2022-01-05	20.50	20.50	20.00	20.50	6,959
2022-01-04	20.10	20.10	20.10	20.50	126,648
2022-01-03	20.50	20.50	20.50	20.50	0
2021-12-31	20.50	20.50	20.00	20.50	47,372
2021-12-30	20.50	20.50	20.00	20.50	19,926
2021-12-29	20.50	20.50	20.00	20.50	343,128
2021-12-28	20.50	20.50	20.50	20.50	0
2021-12-27	20.50	20.50	20.50	20.50	0
2021-12-24	20.50	20.50	20.00	20.50	15,045
2021-12-23	20.50	20.50	20.00	20.50	4,783
2021-12-22	20.50	20.50	20.00	20.50	240,804
2021-12-21	20.50	20.50	20.00	20.50	22,000
2021-12-20	20.50	20.50	20.00	20.50	21,243
2021-12-17	20.50	20.50	20.00	20.50	99,161
2021-12-16	20.50	20.50	20.00	20.50	1,263,507
2021-12-15	20.50	20.50	20.00	20.50	129,406
2021-12-14	20.50	20.50	20.00	20.50	54,032
2021-12-13	20.50	20.50	20.00	20.50	3,002,673
2021-12-10	20.50	20.50	20.00	20.50	1,460,038
2021-12-09	20.50	20.50	20.00	20.50	408,542
2021-12-08	20.50	20.50	20.00	20.50	152,662
2021-12-07	20.50	20.50	20.00	20.50	68,954
2021-12-06	20.50	20.50	20.00	20.50	30,441
2021-12-03	20.50	20.50	20.00	20.50	1,186,555
2021-12-02	20.50	20.50	20.00	20.50	702,721
2021-12-01	20.50	20.50	20.00	20.50	66,112
2021-11-30	20.50	20.50	20.00	20.50	56,458
2021-11-29	20.50	20.50	20.00	20.50	508,162
2021-11-26	20.50	20.50	20.00	20.50	433,707
2021-11-25	20.50	20.50	20.00	20.50	254,747
2021-11-24	20.50	20.00	20.00	20.50	588,776
2021-11-23	20.50	20.50	20.00	20.50	146,830
2021-11-22	20.50	20.50	20.00	20.50	14,197
2021-11-19	20.50	20.50	20.00	20.50	85,540
2021-11-18	20.50	20.50	20.00	20.50	458,827
2021-11-17	20.50	20.50	20.00	20.50	60,132
2021-11-16	20.50	20.50	20.00	20.50	114,730
2021-11-15	20.50	20.50	20.00	20.50	24,178
2021-11-12	20.50	20.50	20.00	20.50	10,282,234
2021-11-11	20.50	20.50	20.00	20.50	1,186,225
2021-11-10	20.50	20.50	20.00	20.50	1,107,366
2021-11-09	20.50	20.50	20.00	20.50	146,671
2021-11-08	20.50	20.50	20.00	20.50	116,181
2021-11-05	20.50	20.50	20.00	20.50	172,268
2021-11-04	20.50	20.50	20.50	20.50	14,785,791
2021-11-03	20.50	20.50	20.50	20.50	1,040,934
2021-11-02	20.50	20.50	20.50	20.50	192,320
2021-11-01	20.10	20.20	20.00	20.50	2,320,540
2021-10-29	20.50	20.50	20.50	20.50	324,730
2021-10-28	20.25	20.20	20.20	20.20	2,581,548
2021-10-27	20.25	20.30	20.20	20.25	1,503,114
2021-10-26	20.25	20.20	20.10	20.20	316,578
2021-10-25	20.25	20.25	20.25	20.25	581,314
2021-10-22	20.25	20.20	20.20	20.20	1,844,266
2021-10-21	20.25	20.20	20.10	20.10	14,658,674
2021-10-20	20.00	20.25	20.00	20.10	40,700,802
2021-10-19	14.15	14.15	14.15	14.15	316,206
2021-10-18	14.05	13.80	13.80	14.15	854,732
2021-10-15	13.75	14.05	13.75	14.05	1,562,180
2021-10-14	13.80	13.80	13.65	13.75	187,189
2021-10-13	13.25	13.60	13.25	13.60	894,050
2021-10-12	14.25	14.25	13.50	13.63	317,056
2021-10-11	14.63	14.63	14.25	14.25	298,660
2021-10-08	14.63	14.50	14.50	14.63	147,391
2021-10-07	14.63	14.63	14.63	14.63	94,018
2021-10-06	14.63	14.63	14.63	14.63	106,794
2021-10-05	14.88	14.80	14.63	14.63	246,212
2021-10-04	15.00	15.00	14.88	14.88	110,847
2021-10-01	15.18	15.10	15.00	15.00	100,917
2021-09-30	15.38	14.95	14.95	14.95	96,600
2021-09-29	15.43	15.40	15.40	15.40	311,898
2021-09-28	15.43	15.43	15.43	15.43	105,552
2021-09-27	15.43	15.43	15.35	15.43	52,036
2021-09-24	15.50	15.60	15.43	15.43	999,723
2021-09-23	15.88	15.88	15.50	15.50	765,664
2021-09-22	15.88	15.88	15.88	15.88	19,991
2021-09-21	15.88	15.75	15.75	15.88	81,503
2021-09-20	16.00	16.00	15.88	15.88	107,928
2021-09-17	16.00	16.00	16.00	16.00	37,807
2021-09-16	16.13	15.75	15.75	16.00	14,259
2021-09-15	16.25	16.25	16.13	16.13	208,610
2021-09-14	16.38	16.38	16.38	16.38	155,158
2021-09-13	15.75	16.63	15.75	16.38	382,532
2021-09-10	15.70	15.75	15.45	15.75	202,896
2021-09-09	15.38	15.70	15.38	15.70	909,901
2021-09-08	15.38	15.38	15.38	15.38	17,698
2021-09-07	15.63	15.63	15.38	15.38	183,511
2021-09-06	15.63	15.63	15.63	15.63	37,386
2021-09-03	15.75	15.75	15.63	15.63	70,070
2021-09-02	15.75	15.75	15.75	15.75	46,047
2021-09-01	15.88	15.88	15.75	15.75	164,826
2021-08-31	15.80	15.90	15.80	15.88	866,385
2021-08-30	15.80	15.80	15.80	15.80	0
2021-08-27	15.75	15.80	15.75	15.80	97,240
2021-08-26	15.75	15.75	15.75	15.75	216,442
2021-08-25	15.75	15.50	15.50	15.50	149,415
2021-08-24	15.25	15.75	15.25	15.75	244,761
2021-08-23	14.88	15.25	14.88	15.25	1,875,719
2021-08-20	14.63	14.63	14.63	14.63	6,308
2021-08-19	15.13	15.13	14.38	14.63	350,202
2021-08-18	15.25	15.25	15.13	15.13	88,056
2021-08-17	15.50	15.50	15.25	15.25	150,996
2021-08-16	15.63	15.63	15.50	15.50	240,482
2021-08-13	15.35	15.63	15.35	15.63	147,798
2021-08-12	15.35	15.35	15.35	15.35	285,451
2021-08-11	14.75	15.25	15.25	15.35	713,736
2021-08-10	14.75	14.75	14.75	14.75	258,683
2021-08-09	14.75	14.75	14.75	14.75	78,685
2021-08-06	15.00	15.00	14.75	14.75	131,235
2021-08-05	15.25	15.25	15.00	15.00	429,093
2021-08-04	15.25	15.25	15.25	15.25	133,159
2021-08-03	15.25	15.25	15.25	15.25	1,932
2021-08-02	15.25	15.50	15.25	15.40	113,898
2021-07-30	15.20	15.25	15.20	15.25	205,384
2021-07-29	15.20	15.20	15.20	15.20	130,305
2021-07-28	15.15	15.20	15.15	15.20	103,086
2021-07-27	15.13	15.15	15.13	15.15	115,859
2021-07-26	15.00	15.13	15.00	15.13	230,247
2021-07-23	15.00	15.00	15.00	15.00	210,405
2021-07-22	15.45	15.50	15.00	15.00	346,007
2021-07-21	15.50	15.50	15.50	15.50	90,179
2021-07-20	15.50	15.50	15.50	15.50	228,089
2021-07-19	15.75	15.75	15.25	15.50	953,195
2021-07-16	15.75	15.75	15.75	15.75	230,015
2021-07-15	15.63	15.60	15.40	15.75	2,896,454
2021-07-14	15.13	15.25	15.25	15.25	2,229,760
2021-07-13	15.25	15.25	15.13	15.13	428,400
2021-07-12	15.05	15.25	15.05	15.25	509,082
2021-07-09	14.88	15.05	14.50	15.05	797,331
2021-07-08	14.88	14.88	14.88	14.88	496,871
2021-07-07	16.00	14.85	14.85	14.85	654,857
2021-07-06	15.25	16.00	15.25	16.00	431,291
2021-07-05	15.25	15.25	15.25	15.25	56,558
2021-07-02	15.25	15.25	15.25	15.25	38,800
2021-07-01	15.50	15.50	15.25	15.25	39,611
2021-06-30	15.50	15.50	15.50	15.50	32,650
2021-06-29	15.50	15.50	15.50	15.50	45,804
2021-06-28	15.50	15.50	15.50	15.50	55,891
2021-06-25	15.75	15.75	15.50	15.50	34,267
2021-06-24	15.75	15.75	15.75	15.75	87,705
2021-06-23	15.75	15.75	15.75	15.75	203,825
2021-06-22	16.00	15.20	15.20	15.20	110,899
2021-06-21	16.00	16.00	16.00	16.00	224,423
2021-06-18	16.00	16.00	16.00	16.00	147,133
2021-06-17	16.00	16.00	16.00	16.00	298,620
2021-06-16	16.25	17.00	17.00	16.00	169,327
2021-06-15	16.50	16.50	16.25	16.25	641,393
2021-06-14	17.25	16.90	16.50	16.50	367,292
2021-06-11	17.25	17.25	17.25	17.25	302,596
2021-06-10	17.25	17.25	17.25	17.25	280,161
2021-06-09	17.13	17.50	17.25	17.25	567,130
2021-06-08	17.00	17.13	17.00	17.13	130,845
2021-06-07	16.63	17.00	16.63	17.00	99,612
2021-06-04	16.25	17.00	17.00	17.00	257,503
2021-06-03	17.25	17.25	16.25	16.25	188,810
2021-06-02	17.00	17.25	17.00	17.25	307,186
2021-06-01	16.63	17.00	16.63	17.00	136,863
2021-05-28	16.63	16.63	16.63	16.63	218,706
2021-05-27	16.63	16.63	16.63	16.63	139,256
2021-05-26	16.75	16.75	16.63	16.63	163,576
2021-05-25	16.75	16.75	16.75	16.75	35,915
2021-05-24	17.00	16.55	16.55	16.55	525,364
2021-05-21	16.50	17.00	16.50	17.00	1,024,705
2021-05-20	16.25	15.65	15.65	16.50	137,347
2021-05-19	16.50	16.50	16.05	16.50	3,329,651
2021-05-18	16.00	16.90	16.13	16.90	421,250
2021-05-17	16.00	16.00	16.00	16.00	1,151,196
2021-05-14	16.00	16.00	16.00	16.00	148,349
2021-05-13	15.88	16.25	16.25	16.25	294,677
2021-05-12	17.00	17.00	15.88	15.88	714,099
2021-05-11	17.00	17.50	17.50	16.50	278,896
2021-05-10	17.00	17.00	17.00	17.00	363,579
2021-05-07	16.15	16.15	16.15	17.00	417,908
2021-05-06	16.50	17.00	16.50	17.00	458,590
2021-05-05	16.50	16.50	16.50	16.50	217,983
2021-05-04	16.00	16.30	16.30	16.30	989,598
2021-04-30	15.25	16.63	15.25	16.00	2,619,149
2021-04-29	15.25	15.00	15.00	15.00	462,744
2021-04-28	15.50	15.50	15.50	15.25	435,989
2021-04-27	15.25	15.25	15.25	15.25	1,468,925
2021-04-26	14.88	15.10	15.10	15.10	1,343,606
2021-04-23	14.88	14.88	14.88	14.88	179,578
2021-04-22	15.13	15.50	14.50	14.88	374,715
2021-04-21	15.00	15.50	15.50	15.50	637,060
2021-04-20	14.88	15.25	14.75	15.00	1,156,387
2021-04-19	15.38	15.43	14.88	14.88	984,451
2021-04-16	15.00	15.40	15.38	15.38	3,842,274
2021-04-15	15.50	15.00	14.75	15.00	2,273,452
2021-04-14	15.95	16.00	15.25	15.25	886,388
2021-04-13	15.95	15.95	15.95	15.95	923,383
2021-04-12	14.63	16.25	14.38	15.75	1,525,101
2021-04-09	14.25	14.63	13.90	14.63	1,061,930
2021-04-08	14.25	14.50	14.50	14.25	361,120
2021-04-07	15.35	15.35	14.25	14.25	838,317
2021-04-06	13.75	14.60	14.00	14.60	1,229,449
2021-04-01	13.75	14.00	14.00	13.75	741,065
2021-03-31	13.10	13.75	13.10	13.75	732,601
2021-03-30	14.00	14.00	13.75	13.80	849,286
2021-03-29	14.50	14.50	14.00	14.00	1,731,898
2021-03-26	14.38	14.50	14.13	14.50	718,738
2021-03-25	14.63	14.55	14.55	14.55	432,212
2021-03-24	14.75	15.00	14.63	14.63	231,667
2021-03-23	15.50	15.00	15.00	15.00	1,201,851
2021-03-22	15.50	15.50	15.50	15.50	194,779
2021-03-19	15.50	15.00	15.00	15.50	114,235
2021-03-18	15.50	15.50	15.50	15.50	127,292
2021-03-17	15.50	15.50	15.50	15.50	104,029
2021-03-16	15.50	16.00	16.00	15.50	264,765
2021-03-15	15.50	15.75	15.50	15.75	244,195
2021-03-12	15.75	15.00	15.00	15.50	206,037
2021-03-11	14.25	15.88	14.50	15.75	807,959
2021-03-10	15.35	15.35	13.75	13.75	996,150
2021-03-09	15.25	15.38	15.05	15.38	466,904
2021-03-08	17.13	16.60	15.25	15.25	729,149
2021-03-05	17.13	17.25	17.25	17.25	758,801
2021-03-04	17.15	17.45	17.13	17.13	731,996
2021-03-03	15.03	18.40	17.50	18.40	3,457,668
2021-03-02	15.20	15.25	14.80	14.80	1,541,457
2021-03-01	15.00	15.25	15.00	15.20	1,522,839
2021-02-26	14.63	15.25	14.00	15.25	1,084,309
2021-02-25	13.35	15.60	13.35	15.50	2,768,096
2021-02-24	13.85	15.50	13.30	14.00	11,176,510
2021-02-23	9.15	13.15	11.50	13.15	9,672,604
2021-02-22	9.30	9.36	9.20	9.20	1,112,845
2021-02-19	10.10	9.75	9.48	9.48	1,060,335
2021-02-18	10.50	10.50	10.50	10.10	709,382
2021-02-17	10.10	10.50	10.50	10.10	380,442
2021-02-16	9.75	10.10	9.75	10.10	817,028
2021-02-15	9.50	9.90	9.50	9.75	217,074
2021-02-12	10.25	10.25	9.75	9.88	115,906
2021-02-11	10.25	10.25	10.25	10.25	251,614
2021-02-10	10.25	10.25	10.25	10.25	169,072
2021-02-09	10.25	10.50	10.50	10.50	250,623
2021-02-08	10.25	10.25	10.25	10.25	544,763
2021-02-05	10.25	10.50	10.50	10.25	314,384
2021-02-04	10.50	11.00	10.50	10.50	961,113
2021-02-03	8.75	10.50	8.75	10.50	1,152,060
2021-02-02	8.60	9.00	8.75	9.00	123,959
2021-02-01	8.25	8.60	8.25	8.60	161,440
2021-01-29	8.68	8.68	8.50	8.25	265,243
2021-01-28	8.75	8.50	8.25	8.25	587,918
2021-01-27	9.25	9.25	8.75	8.75	725,293
2021-01-26	9.50	9.50	9.25	9.25	248,926
2021-01-25	9.50	9.50	9.50	9.50	557,795
2021-01-22	10.10	10.25	9.40	9.50	343,692
2021-01-21	10.10	10.10	10.10	10.10	61,891
2021-01-20	10.10	10.10	10.10	10.10	314,843
2021-01-19	9.88	10.10	9.88	10.10	383,647
2021-01-18	9.75	9.88	9.75	9.88	190,954
2021-01-15	9.75	9.50	9.50	9.50	76,228
2021-01-14	9.65	9.75	9.65	9.75	327,230
2021-01-13	9.93	9.93	9.65	9.65	529,672
2021-01-12	10.50	10.50	9.80	9.93	756,231
2021-01-11	10.00	10.58	9.80	9.80	699,374
2021-01-08	9.50	10.33	9.50	10.33	466,798
2021-01-07	9.25	9.30	9.30	9.25	363,732
2021-01-06	9.50	9.50	9.25	9.25	660,187
2021-01-05	9.24	9.54	8.75	9.50	689,548
2021-01-04	10.25	10.25	9.75	9.75	1,075,148
2020-12-31	10.25	10.25	10.25	10.25	130,866
2020-12-30	10.75	10.50	10.25	10.25	424,250
2020-12-29	9.75	11.00	10.20	10.75	428,044
2020-12-24	9.75	9.75	9.75	9.75	183,118
2020-12-23	9.50	9.75	9.00	9.75	579,803
2020-12-22	9.25	9.60	9.25	9.50	449,732
2020-12-21	10.25	9.25	9.00	9.25	1,554,431
2020-12-18	11.55	11.55	10.25	10.25	245,740
2020-12-17	11.50	11.00	10.65	11.00	513,742
2020-12-16	11.50	12.00	12.00	11.50	166,812
2020-12-15	11.50	12.00	12.00	11.50	179,948
2020-12-14	11.50	11.00	11.00	11.50	59,169
2020-12-11	11.88	11.88	11.50	11.50	1,528,088
2020-12-10	11.63	12.25	11.63	11.88	552,532
2020-12-09	11.63	11.63	11.63	11.63	246,136
2020-12-08	12.00	12.00	11.63	11.63	908,893
2020-12-07	12.50	12.50	12.10	12.00	532,871
2020-12-04	11.50	12.00	11.50	12.00	1,275,918
2020-12-03	12.13	11.80	11.80	11.80	935,960
2020-12-02	11.13	12.25	12.10	12.13	1,144,140
2020-12-01	11.75	12.00	11.13	11.13	356,980
2020-11-30	10.25	11.75	10.25	11.75	1,917,138
2020-11-27	10.50	11.00	10.25	10.25	1,452,991
2020-11-26	11.00	11.25	10.50	10.50	959,046
2020-11-25	10.50	11.70	10.35	11.50	4,589,055
2020-11-24	8.95	10.60	9.15	10.60	2,155,569
2020-11-23	8.66	9.40	8.50	9.40	3,129,632
2020-11-20	8.05	8.40	8.40	8.40	230,861
2020-11-19	8.05	8.40	8.05	8.05	1,694,282
2020-11-18	8.05	8.26	8.26	8.26	585,400
2020-11-17	8.00	8.40	8.00	8.05	665,212
2020-11-16	7.95	8.00	7.60	7.75	2,063,443
2020-11-13	7.54	8.34	7.50	8.34	1,024,611
2020-11-12	8.20	8.05	7.60	7.95	2,054,226
2020-11-11	7.45	8.40	8.40	8.40	17,908,039
2020-11-10	5.50	7.68	6.90	7.68	16,720,231
2020-11-09	4.70	5.50	4.70	5.50	5,465,741
2020-11-06	4.70	4.70	4.70	4.70	218,350
2020-11-05	4.75	4.75	4.70	4.70	197,898
2020-11-04	4.30	4.75	4.30	4.75	691,947
2020-11-03	4.30	4.30	4.30	4.30	37,701
2020-11-02	4.30	4.30	4.05	4.30	813,033
2020-10-30	4.65	4.65	4.65	4.65	0
2020-10-29	4.75	4.75	4.65	4.65	188,045
2020-10-28	5.05	5.05	4.75	4.75	513,682
2020-10-27	5.05	5.05	5.05	5.05	187,372
2020-10-26	5.05	5.05	5.05	5.05	33,854
2020-10-23	5.05	5.10	5.10	5.05	130,039
2020-10-22	5.05	5.05	5.05	5.05	67,278
2020-10-21	5.10	5.10	5.05	5.05	126,753
2020-10-20	5.10	5.10	5.10	5.10	610,385
2020-10-16	5.60	5.60	5.10	5.10	296,301
2020-10-15	5.60	5.60	5.20	5.60	26,503
2020-10-14	5.60	5.60	5.60	5.60	12,824
2020-10-13	5.60	5.60	5.60	5.60	135,101
2020-10-12	5.60	5.60	5.60	5.60	229,874
2020-10-09	5.60	5.60	5.60	5.60	99,181
2020-10-08	5.60	5.60	5.60	5.60	16,412
2020-10-07	5.50	5.60	5.50	5.60	28,000
2020-10-06	5.50	5.50	5.50	5.50	188,208
2020-10-05	5.25	5.50	5.25	5.50	396,438
2020-10-02	5.65	5.65	5.25	5.25	248,456
2020-10-01	5.65	5.50	5.50	5.65	8,481
2020-09-30	5.65	5.65	5.65	5.65	185,973
2020-09-29	5.65	5.65	5.65	5.65	310,400
2020-09-28	4.90	5.65	4.75	5.65	1,098,046
2020-09-25	5.65	5.65	4.90	4.90	1,223,381
2020-09-24	5.65	5.65	5.65	5.65	272,284
2020-09-23	5.65	5.65	5.65	5.65	175,240
2020-09-22	5.65	5.65	5.65	5.65	217,485
2020-09-21	5.65	5.65	5.65	5.65	311,191
2020-09-18	5.65	5.65	5.65	5.65	52,668
2020-09-17	5.65	5.65	5.65	5.65	209,489
2020-09-16	6.10	6.10	5.70	5.70	417,148
2020-09-15	6.50	6.00	6.00	6.00	223,574
2020-09-14	6.50	6.16	6.16	6.50	1,517,669
2020-09-11	6.26	6.50	6.25	6.50	1,014,844
2020-09-10	5.45	6.25	5.45	5.45	1,059,170
2020-09-09	5.55	5.55	5.45	5.45	367,271
2020-09-08	5.65	5.65	5.55	5.55	269,432
2020-09-07	5.65	5.65	5.65	5.65	169,887
2020-09-04	5.65	5.65	5.65	5.65	216,743
2020-09-03	5.65	5.65	5.65	5.65	98,051
2020-09-02	5.70	5.70	5.65	5.65	177,866
2020-09-01	5.70	5.70	5.70	5.70	173,469
2020-08-28	5.65	5.70	5.50	5.70	418,172
2020-08-27	5.65	5.65	5.30	5.65	16,898
2020-08-26	5.65	5.65	5.65	5.65	535,306
2020-08-25	5.15	5.65	5.15	5.65	342,623
2020-08-24	5.65	5.34	5.34	5.15	423,473
2020-08-21	5.65	5.65	5.65	5.65	2,666
2020-08-20	5.65	5.65	5.65	5.65	156,789
2020-08-19	5.75	5.75	5.65	5.65	116,222
2020-08-18	5.60	5.75	5.60	5.75	64,405
2020-08-17	5.30	5.60	5.30	5.60	106,337
2020-08-14	5.20	5.30	5.20	5.30	691,037
2020-08-13	5.10	5.20	5.10	5.20	413,567
2020-08-12	5.15	5.15	5.10	5.10	404,066
2020-08-11	5.15	5.15	5.15	5.15	112,258
2020-08-10	5.15	5.15	5.15	5.15	183,903
2020-08-07	5.10	5.15	5.10	5.15	181,703
2020-08-06	5.25	5.25	5.25	5.25	347,699
2020-08-05	5.25	5.25	5.25	5.25	95,210
2020-08-04	5.25	5.20	5.20	5.25	233,167
2020-08-03	5.45	5.45	5.25	5.25	155,704
2020-07-31	5.70	5.70	5.45	5.45	231,525
2020-07-30	5.80	5.80	5.70	5.80	214,176
2020-07-29	5.95	5.90	5.90	5.80	421,194
2020-07-28	5.95	5.95	5.95	5.95	104,057
2020-07-27	6.05	6.05	5.95	5.95	224,954
2020-07-24	6.25	6.25	6.20	6.20	157,699
2020-07-23	6.10	6.25	6.10	6.25	548,940
2020-07-22	5.85	6.25	5.85	6.25	200,424
2020-07-21	6.15	5.80	5.80	5.85	452,681
2020-07-20	6.30	6.30	5.80	6.30	424,472
2020-07-17	6.25	6.30	6.00	6.30	966,103
2020-07-16	6.60	6.60	6.25	6.25	296,557
2020-07-15	6.70	6.70	6.60	6.60	244,162
2020-07-14	6.90	7.00	6.50	6.50	1,033,184
2020-07-13	6.50	6.90	6.50	6.90	588,987
2020-07-10	6.70	6.70	6.50	6.50	572,330
2020-07-09	7.10	6.96	6.96	6.70	928,902
2020-07-08	6.60	7.10	6.60	7.10	1,757,554
2020-07-07	6.20	6.20	6.20	6.60	2,281,355
2020-07-06	5.25	6.50	5.50	6.20	4,468,316
2020-07-03	6.75	6.00	5.10	5.10	11,386,909
2020-07-02	6.60	6.75	6.60	6.75	351,355
2020-07-01	6.75	6.75	6.60	6.60	257,901
2020-06-30	7.10	7.10	6.75	7.10	428,966
2020-06-29	7.25	7.25	7.25	7.25	168,386
2020-06-26	7.25	7.25	7.25	7.25	138,112
2020-06-25	7.50	7.50	7.25	7.50	105,765
2020-06-24	7.25	7.50	7.25	7.25	471,511
2020-06-23	7.25	7.25	7.25	7.25	673,506
2020-06-22	7.75	7.75	7.25	7.25	957,882
2020-06-19	7.75	7.75	7.75	7.75	479,622
2020-06-18	7.75	7.75	7.75	7.75	571,784
2020-06-17	7.75	7.75	7.75	7.75	198,422
2020-06-16	7.75	7.75	7.75	7.75	434,953
2020-06-15	7.40	8.10	7.40	7.75	1,577,322
2020-06-12	7.40	7.40	7.24	7.40	396,530
2020-06-11	7.75	7.75	7.00	7.40	2,631,456
2020-06-10	8.50	8.00	7.80	7.75	975,175
2020-06-09	8.50	9.00	8.50	8.50	2,372,985
2020-06-08	7.75	8.50	7.75	8.50	2,981,672
2020-06-05	7.00	8.25	6.70	7.75	4,923,045
2020-06-04	7.25	7.25	6.85	7.00	3,499,009
2020-06-03	7.75	7.75	7.25	7.25	3,519,002
2020-06-02	7.90	7.80	7.80	7.75	3,847,433
2020-06-01	6.75	7.90	7.24	7.90	10,145,582
2020-05-29	7.00	7.00	7.00	7.00	293,633
2020-05-28	6.75	7.00	6.75	7.00	459,131
2020-05-27	6.75	6.75	6.75	6.75	414,369
2020-05-26	6.85	7.30	6.75	6.75	1,693,684
2020-05-22	6.95	6.95	6.85	6.95	225,067
2020-05-21	6.35	6.95	6.35	6.95	1,601,962
2020-05-20	6.75	6.75	6.35	6.35	1,056,632
2020-05-19	7.00	7.00	6.75	6.75	930,039
2020-05-18	7.00	7.35	7.00	7.00	1,854,444
2020-05-15	6.85	7.50	6.75	7.00	5,576,877
2020-05-14	6.80	7.75	6.75	6.85	5,364,444
2020-05-13	6.80	6.80	6.80	6.80	34,893
2020-05-12	6.75	6.80	6.75	6.80	18,139
2020-05-11	7.35	7.35	6.75	6.75	447,864
2020-05-07	7.35	7.35	7.35	7.35	111,321
2020-05-06	7.35	7.35	7.35	7.35	48,419
2020-05-05	7.00	7.35	7.00	7.35	195,521
2020-05-04	7.00	7.00	7.00	7.00	128,263
2020-05-01	7.00	7.00	7.00	7.00	250,621
2020-04-30	7.50	7.50	7.00	7.50	48,585
2020-04-29	8.50	8.50	7.50	7.50	522,008
2020-04-28	8.50	8.50	8.50	8.50	37,061
2020-04-27	8.75	8.75	8.50	8.50	37,380
2020-04-24	8.75	8.75	8.75	8.75	268,784
2020-04-23	8.75	8.75	8.75	8.75	87,471
2020-04-22	8.75	8.75	8.75	8.75	41,554
2020-04-21	8.75	8.75	8.75	8.75	125,067
2020-04-20	8.75	8.75	8.75	8.75	165,688
2020-04-17	9.00	9.00	8.75	8.75	1,209,985
2020-04-16	9.00	9.00	9.00	9.00	16,264
2020-04-15	9.00	9.00	9.00	9.00	368,896
2020-04-14	9.00	9.25	9.00	9.00	158,525
2020-04-09	9.05	9.00	8.50	9.00	245,028
2020-04-08	9.05	9.05	9.05	9.05	841,887
2020-04-07	9.25	9.25	9.05	9.25	193,073
2020-04-06	9.25	9.25	9.25	9.25	50,000
2020-04-03	9.25	9.25	9.25	9.25	750
2020-04-03	9.25	9.25	9.25	9.25	65,473
2020-04-02	9.25	9.25	9.25	9.25	20,000
2020-04-02	9.25	9.25	9.25	9.25	20,000
2020-04-01	9.50	9.25	9.25	9.25	89,907
2020-04-01	9.50	9.50	9.25	9.50	89,907
2020-03-31	9.75	9.75	9.50	9.75	190,305
2020-03-30	10.50	10.50	9.75	10.50	230,738
2020-03-27	10.75	10.75	10.50	11.00	367,743
2020-03-26	11.00	11.25	11.00	10.00	699,992
2020-03-25	6.25	8.04	6.25	6.25	177,833
2020-03-24	5.50	6.24	5.50	5.50	80,188
2020-03-23	4.75	5.00	4.75	4.75	340,284
2020-03-20	4.50	5.00	4.50	4.50	23,162
2020-03-19	5.25	5.75	4.50	5.25	293,189
2020-03-18	5.50	5.50	5.50	5.75	56,489
2020-03-17	6.00	6.00	5.50	6.00	88,186
2020-03-16	7.45	7.45	5.95	8.35	118,449
2020-03-13	8.60	8.60	8.35	8.60	13,985
2020-03-12	9.43	9.43	8.85	10.00	26,581
2020-03-11	10.50	10.50	10.50	10.50	22,550
2020-03-10	10.25	11.00	10.25	10.25	98,790
2020-03-09	12.75	12.75	10.25	13.50	706,269
2020-03-06	14.50	14.50	13.50	13.50	439,837
2020-03-05	16.50	16.50	14.50	16.50	427,935
2020-03-04	17.25	17.25	16.50	17.25	797,054
2020-03-03	17.25	17.50	17.25	17.25	102,677
2020-03-02	17.25	17.50	17.25	17.25	1,227,651
2020-02-28	16.25	17.00	16.25	16.75	195,389
2020-02-27	19.00	19.00	16.75	19.25	2,837,548
2020-02-26	20.25	20.25	19.25	20.50	99,767
2020-02-25	22.00	22.00	20.75	22.00	518,887
2020-02-24	22.25	22.25	22.00	22.25	185,496
2020-02-21	21.75	22.50	21.75	22.25	447,193
2020-02-20	21.25	21.75	21.25	21.75	710,900
2020-02-19	21.50	21.50	21.00	21.25	689,038
2020-02-18	22.00	22.00	21.50	21.50	57,685
2020-02-17	22.00	22.00	22.00	22.00	71,215
2020-02-14	23.25	23.25	21.75	22.00	432,444
2020-02-13	24.95	25.00	23.00	23.25	495,068
2020-02-12	25.40	25.50	24.95	24.95	560,519
2020-02-11	24.75	27.00	24.75	25.40	890,684
2020-02-10	25.00	25.00	24.50	24.50	83,341
2020-02-07	25.50	25.50	25.00	25.00	79,170
2020-02-06	25.00	25.50	25.00	25.50	80,075
2020-02-05	24.25	25.25	24.25	25.00	47,200
2020-02-04	24.00	24.25	24.00	24.25	64,893
2020-02-03	24.00	24.00	24.00	24.00	57,114
2020-01-31	23.00	24.00	23.00	23.00	89,194
2020-01-30	24.50	24.50	23.00	23.00	441,199
2020-01-29	24.50	25.00	25.00	24.50	51,358
2020-01-28	24.50	24.50	24.50	24.50	140,572
2020-01-27	25.50	25.50	24.50	24.50	165,821
2020-01-24	27.00	27.00	25.50	25.50	232,643
2020-01-23	27.00	27.00	27.00	27.00	19,000
2020-01-22	27.00	27.00	27.00	27.00	30,400
2020-01-21	26.00	27.00	26.50	27.00	313,132
2020-01-20	25.50	26.00	25.50	26.00	69,276
2020-01-17	24.75	25.50	24.75	25.50	287,008
2020-01-16	24.25	24.75	24.25	24.75	0
2020-01-15	24.25	24.25	24.25	24.25	103,995
2020-01-14	24.75	24.75	24.25	24.25	63,528
2020-01-13	25.50	25.50	24.75	24.75	134,125
2020-01-10	24.25	25.50	24.50	25.50	493,951
2020-01-09	23.00	24.25	23.00	24.25	280,799
2020-01-08	22.25	22.50	22.25	22.50	416,177
2020-01-07	22.25	22.25	22.25	22.25	2,496,574
2020-01-06	22.50	22.50	21.50	22.25	12,285,771
2020-01-03	22.25	22.50	22.25	22.50	101,964
2020-01-02	21.00	21.50	20.50	22.25	462,805
2019-12-31	21.00	21.00	21.00	21.00	29,676
2019-12-30	21.25	21.25	21.00	21.00	94,265
2019-12-27	21.25	21.25	21.25	21.25	32,646
2019-12-24	21.25	21.25	21.25	21.25	91,158
2019-12-23	18.75	21.25	18.75	21.25	274,154
2019-12-20	18.00	18.75	18.00	18.75	64,472
2019-12-19	17.75	18.00	17.75	18.00	365,040
2019-12-18	17.75	17.75	17.50	17.75	5,036
2019-12-17	17.75	17.75	17.75	17.75	138,471
2019-12-16	18.00	18.00	17.75	17.75	53,109
2019-12-13	18.00	18.00	18.00	18.00	132,310
2019-12-12	18.00	18.00	18.00	18.00	18,000
2019-12-11	18.13	18.13	18.00	18.00	51,500
2019-12-10	18.13	18.13	18.13	18.13	53,707
2019-12-09	18.13	18.13	18.13	18.13	59,620
2019-12-06	18.13	18.13	18.13	18.13	3,911
2019-12-05	18.13	18.13	18.13	18.13	29,278
2019-12-04	18.13	18.13	18.13	18.13	47,844
2019-12-03	18.00	18.13	18.00	18.13	19,653
2019-12-02	18.00	18.00	18.00	18.00	45,250
2019-11-29	17.75	17.75	17.75	17.75	48,326
2019-11-28	18.00	18.00	17.50	17.75	57,500
2019-11-27	18.25	18.25	18.00	18.00	93,875
2019-11-26	18.13	18.25	18.13	18.25	56,451
2019-11-25	17.50	18.13	17.50	18.13	270,186
2019-11-22	17.25	17.50	17.25	17.50	20,791
2019-11-21	17.00	17.25	17.00	17.25	172,090
2019-11-20	16.75	17.00	16.75	17.00	261,516
2019-11-19	16.75	16.75	16.75	16.75	1,525,007
2019-11-18	17.00	17.00	16.75	16.75	51,653
2019-11-15	18.00	18.00	17.00	17.00	306,919
2019-11-14	18.75	18.75	18.00	18.00	149,501
2019-11-13	19.00	19.00	19.00	19.00	50,519
2019-11-12	19.00	19.00	18.75	19.00	162,623
2019-11-11	19.75	19.75	19.00	19.00	383,798
2019-11-08	19.25	19.50	19.25	19.50	66,873
2019-11-07	19.25	19.25	19.25	19.25	158,121
2019-11-06	19.25	19.25	19.25	19.25	12,284
2019-11-05	19.00	19.25	18.50	19.25	110,882
2019-11-04	19.00	19.00	19.00	19.00	116,936
2019-11-01	19.00	19.00	19.00	19.00	27,851
2019-10-31	19.00	19.00	19.00	19.00	11,273
2019-10-30	19.00	19.00	19.00	19.00	43,000
2019-10-29	19.00	19.00	19.00	19.00	14,237
2019-10-28	19.00	19.00	19.00	19.00	20,261
2019-10-25	19.25	19.25	19.00	19.00	369,171
2019-10-24	19.25	19.25	19.25	19.25	107,145
2019-10-23	19.25	19.25	19.25	19.25	74,547
2019-10-22	19.25	19.25	19.25	19.25	65,960
2019-10-21	19.25	19.25	19.25	19.25	37,228
2019-10-18	19.25	19.25	19.25	19.25	221,352
2019-10-17	19.25	19.25	19.25	19.25	316,479
2019-10-16	19.25	19.25	19.25	19.25	52,579
2019-10-15	19.25	19.25	19.25	19.25	124,373
2019-10-14	19.25	19.25	19.25	19.25	4,000
2019-10-11	18.75	19.25	18.75	19.25	216,610
2019-10-10	18.75	18.75	18.75	18.75	0
2019-10-09	19.25	19.25	18.50	18.50	171,071
2019-10-08	19.50	19.50	19.50	19.50	564,942
2019-10-07	19.50	19.50	19.50	19.50	159,594
2019-10-04	19.50	19.50	19.50	19.50	144,699
2019-10-03	19.50	19.50	19.50	19.50	242,838
2019-10-02	19.50	19.50	19.50	19.50	84,791
2019-10-01	18.25	19.50	18.25	19.50	289,161
2019-09-30	17.50	18.00	17.50	18.00	28,066,415
2019-09-27	17.75	17.75	17.75	17.50	95,631
2019-09-26	18.25	18.25	18.25	18.25	108,462
2019-09-25	18.75	18.75	18.25	18.25	265,991
2019-09-24	18.75	18.75	18.75	18.75	24,183
2019-09-23	19.00	19.00	18.75	18.75	127,245
2019-09-20	19.00	19.00	19.00	19.00	157,821
2019-09-19	19.25	19.50	19.50	18.75	116,033
2019-09-18	19.00	19.25	19.00	19.25	308,615
2019-09-17	18.50	19.00	18.50	19.00	8,504,380
2019-09-16	19.50	19.50	18.25	18.50	1,107,585
2019-09-13	17.50	19.75	17.50	19.50	9,173,121
2019-09-12	15.75	17.50	15.75	17.50	2,738,209
2019-09-11	20.50	20.50	16.25	16.50	2,826,139
2019-09-10	27.25	27.25	20.25	20.50	3,595,989
2019-09-09	27.50	27.75	26.50	27.75	53,678
2019-09-06	27.50	27.75	26.50	27.75	273,784
2019-09-05	28.25	28.25	27.50	27.50	87,600
2019-09-04	28.75	28.75	28.25	28.25	442,194
2019-09-03	28.75	28.75	28.75	28.75	58,195
2019-09-02	28.75	28.75	28.75	28.75	10,936
2019-08-30	29.25	29.25	28.75	29.25	40,422
2019-08-29	29.25	29.25	29.25	29.25	23,000
2019-08-28	29.25	29.25	28.50	29.25	0
2019-08-27	29.50	29.50	29.25	29.25	49,928
2019-08-23	29.50	29.50	29.50	29.50	118,316
2019-08-22	29.50	29.50	29.50	29.50	6,195
2019-08-21	29.75	29.75	29.50	29.50	80,628
2019-08-20	29.75	29.75	29.75	29.75	490,392
2019-08-19	29.75	29.75	29.75	29.75	199,211
2019-08-16	29.75	29.75	29.75	29.75	226,730
2019-08-15	30.00	30.00	29.00	29.75	131,651
2019-08-14	30.00	30.00	29.00	30.00	437,161
2019-08-13	30.75	30.75	29.75	30.00	217,870
2019-08-12	32.00	32.00	30.75	30.75	220,666
2019-08-09	31.75	32.00	31.75	32.00	91,256
2019-08-08	32.75	32.75	31.75	31.75	30,602
2019-08-07	32.75	32.75	32.50	32.75	120,136
2019-08-06	34.50	34.50	32.75	32.75	381,513
2019-08-05	35.50	35.50	35.00	35.00	68,613
2019-08-02	35.75	35.75	35.50	35.50	35,148
2019-08-01	35.75	35.75	35.75	35.75	4,551
2019-07-31	36.75	36.75	35.75	35.75	116,027
2019-07-30	36.75	36.75	36.75	36.75	151,905
2019-07-29	36.75	36.75	36.75	36.75	25,515
2019-07-26	36.75	36.75	36.75	36.75	563,028
2019-07-25	36.75	36.75	36.75	36.75	523,415
2019-07-24	36.75	36.75	36.75	36.75	12,890
2019-07-23	36.75	36.75	36.75	36.75	26,484
2019-07-22	36.75	36.75	36.75	36.75	5,484
2019-07-19	37.00	37.00	36.75	36.75	16,479
2019-07-18	37.25	37.25	36.75	37.00	88,247
2019-07-17	37.00	37.25	37.00	37.25	133,491
2019-07-16	37.75	37.75	37.00	37.00	162,694
2019-07-15	37.75	37.75	37.75	37.75	22,500
2019-07-12	37.75	37.75	37.75	37.75	27,894
2019-07-11	37.75	37.75	37.00	37.75	51,098
2019-07-10	37.75	37.75	37.75	37.75	10,157
2019-07-09	38.50	38.50	37.75	37.75	37,621
2019-07-08	38.75	38.75	38.50	38.50	46,014
2019-07-05	38.75	38.75	38.75	38.75	1,000
2019-07-04	39.00	39.00	38.75	38.75	8,776
2019-07-03	39.00	39.00	39.00	39.00	25,316
2019-07-02	39.75	39.75	39.00	39.00	298,343
2019-07-01	39.75	39.75	39.75	39.75	59,981
2019-06-28	38.00	39.75	38.00	39.75	667,849
2019-06-27	38.25	38.75	38.25	38.75	942,414
2019-06-26	37.50	38.25	37.50	38.25	50,544
2019-06-25	38.25	38.25	37.50	37.50	105,316
2019-06-24	37.75	38.50	37.75	38.25	92,461
2019-06-21	36.75	37.75	36.75	36.75	31,980
2019-06-20	36.75	36.75	36.75	36.75	245,233
2019-06-19	36.75	36.75	36.75	36.75	149,467
2019-06-18	36.75	36.75	36.75	36.75	198,918
2019-06-17	37.00	37.00	36.75	36.75	31,779
2019-06-14	37.00	37.00	37.00	37.00	239,132
2019-06-13	37.25	37.25	37.00	37.00	19,683
2019-06-12	37.25	37.50	37.25	37.50	150,350
2019-06-11	37.25	37.25	37.25	37.25	131,185
2019-06-10	38.00	38.00	37.25	37.25	186,716
2019-06-07	38.00	37.60	37.60	38.00	32,786
2019-06-06	38.00	38.00	38.00	38.00	70,716
2019-06-05	38.50	38.50	37.75	38.00	117,228
2019-06-04	38.50	38.50	38.50	38.50	78,246
2019-06-03	38.50	38.50	38.50	38.50	66,761
2019-05-31	38.50	38.50	38.50	38.50	10,550
2019-05-30	38.50	38.50	38.50	38.50	52,246
2019-05-29	39.00	39.00	38.50	38.50	77,992
2019-05-28	40.00	40.00	39.00	39.00	120,165
2019-05-24	40.00	40.00	40.00	40.00	84,178
2019-05-23	40.00	40.00	40.00	40.00	26,984
2019-05-22	40.00	40.00	40.00	40.00	58,094
2019-05-21	40.00	40.00	40.00	40.00	186,844
2019-05-20	40.00	40.00	40.00	40.00	326,057
2019-05-17	40.00	40.00	40.00	40.00	68,388
2019-05-16	40.00	40.00	40.00	40.00	309,465
2019-05-15	40.00	40.00	40.00	40.00	237,224
2019-05-14	39.25	40.00	39.25	39.75	117,738
2019-05-13	39.00	39.25	39.00	39.25	114,076
2019-05-10	38.50	39.00	38.50	39.00	247,121
2019-05-09	38.75	38.75	38.00	38.50	60,500

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587