Artemis Res Share History

Artemis Res Share Price history. The following table shows end-of-day data ARV historical share prices for Artemis Res, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	0.85	0.83	0.80	0.83	707,170
2024-05-07	0.85	0.88	0.85	0.88	285,695
2024-05-06	0.89	0.89	0.89	0.89	0
2024-05-03	0.85	0.89	0.89	0.89	281,585
2024-05-02	0.88	0.88	0.88	0.88	594,221
2024-05-01	0.90	0.90	0.88	0.88	115,736
2024-04-30	0.88	0.90	0.88	0.90	92,449
2024-04-29	0.90	0.90	0.88	0.88	218,006
2024-04-26	0.90	0.86	0.86	0.86	60,393
2024-04-25	0.90	0.90	0.90	0.90	27,714
2024-04-24	0.90	0.90	0.90	0.90	304,051
2024-04-23	0.90	0.90	0.90	0.90	76,135
2024-04-22	0.90	0.90	0.90	0.90	1,875,091
2024-04-19	0.93	0.93	0.90	0.90	255,121
2024-04-18	0.93	0.93	0.93	0.93	3,037,080
2024-04-17	0.93	0.93	0.93	0.93	288,327
2024-04-16	0.93	0.93	0.85	0.93	382,718
2024-04-15	0.93	0.93	0.93	0.93	438,803
2024-04-12	0.90	0.93	0.90	0.93	515,746
2024-04-11	0.90	0.90	0.90	0.90	4,160,880
2024-04-10	0.90	0.90	0.90	0.90	672,850
2024-04-09	0.90	1.05	1.05	1.05	1,533,693
2024-04-08	0.95	1.04	1.04	1.04	661,937
2024-04-05	0.95	0.95	0.95	0.95	613,854
2024-04-04	0.95	0.95	0.86	0.95	532,049
2024-04-03	0.90	0.95	0.90	0.95	431,214
2024-04-02	0.85	0.85	0.85	0.85	624,828
2024-04-01	0.85	0.85	0.85	0.85	0
2024-03-29	0.85	0.85	0.85	0.85	0
2024-03-28	0.88	0.88	0.85	0.85	165,328
2024-03-27	0.95	0.95	0.88	0.88	438,030
2024-03-26	0.95	0.95	0.95	0.95	292,032
2024-03-25	0.95	0.95	0.95	0.95	382,183
2024-03-22	0.95	0.95	0.95	0.95	89,615
2024-03-21	0.93	0.95	0.93	0.95	235,316
2024-03-20	0.93	0.90	0.90	0.90	59,933
2024-03-19	0.93	0.93	0.93	0.93	195,519
2024-03-18	0.90	0.93	0.92	0.93	4,484,429
2024-03-15	0.93	0.93	0.90	0.90	280,426
2024-03-14	0.93	0.95	0.93	0.95	919,633
2024-03-13	0.95	1.02	0.93	0.93	260,390
2024-03-12	0.93	0.95	0.93	0.95	357,866
2024-03-11	0.95	0.95	0.93	0.93	1,239,510
2024-03-08	0.95	0.95	0.95	0.95	535,206
2024-03-07	0.93	0.93	0.85	0.85	2,076,467
2024-03-06	0.88	0.93	0.88	0.93	1,793,344
2024-03-05	0.83	0.83	0.83	0.83	131,198
2024-03-04	0.85	0.85	0.83	0.83	667,692
2024-03-01	0.85	0.85	0.85	0.85	619,960
2024-02-29	0.85	0.85	0.85	0.85	326,308
2024-02-28	0.85	0.85	0.85	0.85	1,289,896
2024-02-27	0.85	0.85	0.85	0.85	144,178
2024-02-26	0.85	0.85	0.85	0.85	812,076
2024-02-23	0.85	0.85	0.85	0.85	758,900
2024-02-22	0.90	0.90	0.85	0.85	573,830
2024-02-21	0.90	0.90	0.90	0.90	631,006
2024-02-20	0.90	0.90	0.90	0.90	292,242
2024-02-19	0.90	0.90	0.90	0.90	3,075,266
2024-02-16	0.90	0.90	0.90	0.90	1,096,764
2024-02-15	0.95	0.99	0.90	0.99	957,939
2024-02-14	0.95	0.96	0.95	0.95	1,184,096
2024-02-13	1.50	1.50	0.90	0.95	8,760,366
2024-02-12	1.40	1.90	1.53	1.58	14,941,929
2024-02-09	0.85	1.50	1.50	1.50	25,005,524
2024-02-08	0.83	0.83	0.83	0.83	464,999
2024-02-07	0.83	0.83	0.83	0.83	724,697
2024-02-06	0.83	0.83	0.83	0.83	655,934
2024-02-05	0.83	0.88	0.83	0.85	1,816,839
2024-02-02	0.78	0.78	0.78	0.78	997,902
2024-02-01	0.85	0.85	0.78	0.78	1,074,430
2024-01-31	0.85	0.85	0.85	0.85	334,270
2024-01-30	0.83	0.91	0.85	0.85	120,182
2024-01-29	0.83	0.83	0.83	0.83	425,686
2024-01-26	0.83	0.83	0.83	0.83	162,848
2024-01-25	0.85	0.85	0.83	0.83	56,593
2024-01-24	0.85	0.85	0.85	0.85	143,868
2024-01-23	0.85	0.85	0.85	0.85	456,554
2024-01-22	0.93	0.93	0.88	0.88	648,938
2024-01-19	0.95	0.95	0.95	0.95	56,593
2024-01-18	1.00	1.00	0.95	0.95	134,989
2024-01-17	1.05	1.05	0.95	0.95	585,493
2024-01-16	1.05	1.05	1.05	1.05	94,471
2024-01-15	1.15	1.15	1.05	1.05	352,580
2024-01-12	1.13	1.13	1.13	1.13	101,711
2024-01-11	1.13	1.13	1.13	1.13	17,985
2024-01-10	1.13	1.13	1.13	1.13	149,478
2024-01-09	1.13	1.13	1.13	1.13	31,884
2024-01-08	1.13	1.13	1.13	1.13	140,211
2024-01-05	1.13	1.13	1.13	1.13	105,564
2024-01-04	1.13	1.13	1.13	1.13	33,006
2024-01-03	1.02	1.13	1.02	1.13	250,003
2024-01-02	1.13	1.13	1.13	1.13	3,470
2024-01-01	1.13	1.13	1.13	1.13	0
2023-12-29	1.13	1.13	1.13	1.13	20,202
2023-12-28	1.13	1.13	1.13	1.13	804,974
2023-12-27	1.13	1.13	1.13	1.13	310,828
2023-12-26	1.13	1.13	1.13	1.13	0
2023-12-25	1.13	1.13	1.13	1.13	0
2023-12-22	1.13	1.13	1.13	1.13	47,953
2023-12-21	1.13	1.13	1.13	1.13	357,030
2023-12-20	1.13	1.13	1.13	1.13	222,008
2023-12-19	1.13	1.18	1.18	1.18	77,178
2023-12-18	1.13	1.13	1.13	1.13	414,164
2023-12-15	1.13	1.02	1.02	1.02	266,482
2023-12-14	1.13	1.13	1.13	1.13	297,674
2023-12-13	1.20	1.20	1.13	1.13	259,040
2023-12-12	1.23	1.23	1.23	1.23	2,813,824
2023-12-11	1.25	1.25	1.25	1.25	478,583
2023-12-08	1.25	1.25	1.25	1.25	434,247
2023-12-07	1.25	1.25	1.25	1.25	629,521
2023-12-06	1.25	1.33	1.33	1.33	117,154
2023-12-05	1.25	1.25	1.25	1.25	101,916
2023-12-04	1.30	1.30	1.30	1.30	4,354,987
2023-12-01	1.30	1.30	1.30	1.30	70,784
2023-11-30	1.30	1.30	1.30	1.30	42,961
2023-11-29	1.35	1.35	1.30	1.30	914,986
2023-11-28	1.35	1.35	1.30	1.30	426,819
2023-11-27	1.40	1.40	1.40	1.40	489,378
2023-11-24	1.40	1.40	1.40	1.40	811,957
2023-11-23	1.40	1.53	1.40	1.40	120,178
2023-11-22	1.60	1.60	1.50	1.50	1,510,331
2023-11-21	1.65	1.65	1.65	1.65	108,772
2023-11-20	1.80	1.80	1.65	1.65	479,786
2023-11-17	1.70	1.70	1.70	1.70	197,125
2023-11-16	1.75	1.80	1.75	1.75	199,514
2023-11-15	1.70	1.78	1.75	1.78	2,130,143
2023-11-14	1.65	1.70	1.57	1.70	1,778,608
2023-11-13	1.55	1.60	1.55	1.60	1,136,953
2023-11-10	1.50	1.55	1.50	1.55	1,339,341
2023-11-09	1.50	1.50	1.50	1.50	609,702
2023-11-08	1.25	1.50	1.25	1.50	2,780,417
2023-11-07	1.25	1.25	1.25	1.25	483,892
2023-11-06	1.25	1.25	1.25	1.25	928,612
2023-11-03	1.25	1.40	1.25	1.40	1,380,695
2023-11-02	1.20	1.20	1.20	1.20	87,357
2023-11-01	1.20	1.20	1.20	1.20	207,036
2023-10-31	1.23	1.23	1.23	1.23	522,103
2023-10-30	1.23	1.23	1.23	1.20	101,581
2023-10-27	1.20	1.20	1.20	1.20	121,993
2023-10-26	1.20	1.20	1.20	1.20	309,333
2023-10-25	1.11	1.18	1.11	1.18	407,130
2023-10-24	1.10	1.13	1.10	1.13	915,449
2023-10-23	1.03	1.07	1.07	1.07	2,211,159
2023-10-20	1.03	1.03	1.03	1.03	303,397
2023-10-19	1.05	1.05	1.03	1.05	218,799
2023-10-18	1.15	1.15	1.05	1.05	1,298,417
2023-10-17	1.23	1.23	1.15	1.15	573,352
2023-10-16	1.25	1.23	1.15	1.23	236,465
2023-10-13	1.25	1.25	1.25	1.25	195,329
2023-10-12	1.13	1.25	1.13	1.25	1,059,900
2023-10-11	1.15	1.15	1.15	1.15	93,882
2023-10-10	1.15	1.15	1.15	1.15	804,972
2023-10-09	1.20	1.20	1.15	1.15	307,237
2023-10-06	1.28	1.28	1.28	1.28	132,410
2023-10-05	1.33	1.33	1.28	1.28	1,003,286
2023-10-04	1.35	1.40	1.40	1.40	212,180
2023-10-03	1.48	1.48	1.35	1.35	1,727,931
2023-10-02	1.48	1.48	1.48	1.48	487,464
2023-09-29	1.40	1.48	1.40	1.48	1,111,549
2023-09-28	1.40	1.40	1.40	1.40	411,159
2023-09-27	1.58	1.58	1.38	1.40	1,148,335
2023-09-26	1.58	1.58	1.58	1.58	114,152
2023-09-25	1.65	1.65	1.60	1.60	602,079
2023-09-22	1.65	1.65	1.65	1.65	1,430,568
2023-09-21	1.65	1.65	1.65	1.65	252,912
2023-09-20	1.65	1.65	1.65	1.65	298,640
2023-09-19	1.65	1.65	1.65	1.65	1,609,534
2023-09-18	1.65	1.65	1.65	1.65	615,263
2023-09-15	1.65	1.65	1.65	1.65	443,380
2023-09-14	1.65	1.74	1.65	1.65	994,176
2023-09-13	1.65	1.65	1.65	1.65	489,035
2023-09-12	1.80	1.80	1.65	1.65	1,918,949
2023-09-11	1.93	1.93	1.93	1.93	3,250,158
2023-09-08	1.90	2.04	1.90	1.93	2,181,166
2023-09-07	1.95	1.95	1.90	1.90	1,289,947
2023-09-06	1.85	2.05	1.85	1.95	2,392,094
2023-09-05	2.00	2.00	1.75	1.80	3,356,844
2023-09-04	1.66	2.10	1.66	2.00	8,368,200
2023-09-01	1.48	1.70	1.48	1.70	5,229,993
2023-08-31	1.40	1.40	1.40	1.40	1,181,130
2023-08-30	1.40	1.40	1.40	1.40	329,104
2023-08-29	1.40	1.40	1.40	1.40	549,888
2023-08-28	1.50	1.50	1.50	1.50	0
2023-08-25	1.40	1.50	1.50	1.50	1,888,991
2023-08-24	1.25	1.40	1.25	1.40	1,446,430
2023-08-23	1.15	1.23	1.15	1.23	5,182,023
2023-08-22	1.05	1.08	1.05	1.08	2,056,857
2023-08-21	1.05	1.10	1.10	1.10	245,127
2023-08-18	1.05	1.05	1.05	1.05	1,769,657
2023-08-17	1.05	1.05	1.05	1.05	1,956,172
2023-08-16	1.05	0.95	0.95	0.95	182,891
2023-08-15	1.05	1.05	1.00	1.05	255,548
2023-08-14	1.05	1.05	1.05	1.05	474,995
2023-08-11	1.05	1.05	1.05	1.05	1,635,910
2023-08-10	1.05	1.05	1.05	1.05	156,549
2023-08-09	1.05	1.05	1.05	1.05	239,182
2023-08-08	1.05	1.15	1.05	1.05	9,984,278
2023-08-07	0.98	1.05	1.03	1.05	4,456,563
2023-08-04	0.85	0.95	0.85	0.95	1,578,546
2023-08-03	0.85	0.85	0.85	0.85	229,556
2023-08-02	0.85	0.85	0.85	0.85	333,621
2023-08-01	0.85	0.85	0.85	0.85	335,281
2023-07-31	0.85	0.85	0.85	0.85	379,039
2023-07-28	0.85	0.85	0.85	0.85	128,087
2023-07-27	0.85	0.85	0.85	0.85	330,690
2023-07-26	0.85	0.80	0.80	0.80	283,561
2023-07-25	0.85	0.85	0.83	0.83	960,613
2023-07-24	0.85	0.85	0.85	0.85	236,572
2023-07-21	0.85	0.85	0.85	0.85	437,661
2023-07-20	0.85	0.85	0.85	0.85	361,094
2023-07-19	0.79	0.79	0.79	0.85	461,163
2023-07-18	0.95	0.97	0.85	0.85	2,378,412
2023-07-17	1.03	1.03	0.93	0.95	873,120
2023-07-14	1.05	1.05	1.03	1.03	998,980
2023-07-13	1.08	1.15	1.08	1.08	1,932,713
2023-07-12	1.08	1.08	1.08	1.08	753,021
2023-07-11	1.10	1.08	1.00	1.08	2,242,276
2023-07-10	1.08	1.15	1.08	1.10	5,162,416
2023-07-07	0.78	1.00	0.93	1.00	13,856,006
2023-07-06	0.78	0.78	0.78	0.78	527,732
2023-07-05	0.75	0.78	0.75	0.78	1,236,309
2023-07-04	0.75	0.75	0.75	0.75	274,408
2023-07-03	0.75	0.75	0.75	0.75	94,645
2023-06-30	0.75	0.75	0.75	0.75	99,134
2023-06-29	0.75	0.75	0.75	0.75	492,500
2023-06-28	0.75	0.75	0.75	0.75	1,397,138
2023-06-27	0.75	0.75	0.75	0.75	95,774
2023-06-26	0.75	0.75	0.75	0.75	135,780
2023-06-23	0.75	0.75	0.75	0.75	182,987
2023-06-22	0.75	0.75	0.75	0.75	786,437
2023-06-21	0.75	0.75	0.75	0.75	23,561
2023-06-20	0.75	0.75	0.75	0.75	674,254
2023-06-19	0.73	0.77	0.77	0.77	98,647
2023-06-16	0.73	0.73	0.73	0.73	1,167,378
2023-06-15	0.68	0.68	0.68	0.68	125,873
2023-06-14	0.68	0.68	0.68	0.68	115,645
2023-06-13	0.68	0.68	0.68	0.68	110,323
2023-06-12	0.68	0.68	0.68	0.68	75,959
2023-06-09	0.68	0.68	0.68	0.68	245,451
2023-06-08	0.68	0.68	0.68	0.68	107,154
2023-06-07	0.68	0.68	0.68	0.68	182,620
2023-06-06	0.68	0.68	0.68	0.68	177,616
2023-06-05	0.68	0.68	0.68	0.68	429,402
2023-06-02	0.68	0.68	0.68	0.68	228,654
2023-06-01	0.68	0.68	0.68	0.68	87,739
2023-05-31	0.68	0.68	0.68	0.68	121,780
2023-05-30	0.68	0.68	0.68	0.68	421,262
2023-05-29	0.68	0.68	0.68	0.68	0
2023-05-26	0.68	0.68	0.68	0.68	134,187
2023-05-25	0.68	0.68	0.68	0.68	2,222,810
2023-05-24	0.73	0.73	0.68	0.68	1,928,532
2023-05-23	0.73	0.73	0.73	0.73	4,547,432
2023-05-22	0.73	0.73	0.73	0.73	321,213
2023-05-19	0.73	0.73	0.73	0.73	262,931
2023-05-18	0.73	0.73	0.73	0.73	354,192
2023-05-17	0.73	0.73	0.73	0.73	1,554,044
2023-05-16	0.78	0.78	0.73	0.73	594,323
2023-05-15	0.78	0.78	0.78	0.78	427,597
2023-05-12	0.78	0.78	0.78	0.78	113,788
2023-05-11	0.78	0.78	0.78	0.78	80,309
2023-05-10	0.78	0.78	0.78	0.78	242,444
2023-05-09	0.83	0.83	0.78	0.78	544,935
2023-05-08	0.83	0.83	0.83	0.83	0
2023-05-05	0.83	0.83	0.83	0.83	715,373
2023-05-04	0.83	0.83	0.83	0.83	321,539
2023-05-03	0.83	0.83	0.83	0.83	80,287
2023-05-02	0.83	0.83	0.83	0.83	830,514
2023-05-01	0.85	0.85	0.85	0.85	0
2023-04-28	0.85	0.85	0.85	0.85	421,099
2023-04-27	0.83	0.85	0.83	0.85	129,602
2023-04-26	0.83	0.83	0.83	0.83	115,074
2023-04-25	0.83	0.83	0.83	0.83	220,056
2023-04-24	0.83	0.83	0.83	0.83	92,036
2023-04-21	0.83	0.83	0.83	0.83	255,572
2023-04-20	0.83	0.83	0.83	0.83	209,096
2023-04-19	0.83	0.83	0.80	0.83	336,156
2023-04-18	0.83	0.86	0.83	0.86	1,485,978
2023-04-17	0.80	0.83	0.80	0.83	1,598,060
2023-04-14	0.78	0.80	0.78	0.80	613,114
2023-04-13	0.75	0.78	0.75	0.78	1,465,126
2023-04-12	0.75	0.75	0.75	0.75	63,626
2023-04-11	0.75	0.75	0.75	0.75	149,419
2023-04-10	0.75	0.75	0.75	0.75	0
2023-04-07	0.75	0.75	0.75	0.75	0
2023-04-06	0.75	0.75	0.75	0.75	1,282,452
2023-04-05	0.70	0.75	0.70	0.75	2,028,944
2023-04-04	0.70	0.70	0.68	0.70	2,614,087
2023-04-03	0.70	0.70	0.70	0.70	128,393
2023-03-31	0.73	0.73	0.68	0.70	3,321,226
2023-03-30	0.73	0.73	0.73	0.73	3,694,753
2023-03-29	0.73	0.73	0.73	0.73	1,539,905
2023-03-28	0.75	0.75	0.73	0.73	753,581
2023-03-27	0.73	0.75	0.73	0.75	3,405,008
2023-03-24	0.73	0.73	0.73	0.73	2,373,157
2023-03-23	0.73	0.73	0.73	0.73	402,740
2023-03-22	0.73	0.73	0.73	0.73	3,093,530
2023-03-21	0.68	0.68	0.68	0.68	4,181,136
2023-03-20	0.68	0.68	0.68	0.68	3,763,324
2023-03-17	0.68	0.68	0.68	0.68	2,008,780
2023-03-16	0.73	0.73	0.70	0.70	2,372,425
2023-03-15	0.73	0.73	0.73	0.73	1,260,763
2023-03-14	0.78	0.78	0.73	0.73	846,083
2023-03-13	0.84	0.84	0.80	0.78	430,246
2023-03-10	0.87	0.87	0.84	0.84	685,185
2023-03-09	0.88	0.88	0.88	0.88	997,677
2023-03-08	0.88	0.88	0.88	0.88	252,430
2023-03-07	0.88	0.88	0.88	0.88	716,639
2023-03-06	0.88	0.88	0.88	0.88	969,535
2023-03-03	0.88	0.88	0.88	0.88	669,338
2023-03-02	0.88	0.88	0.88	0.88	1,073,144
2023-03-01	0.90	0.90	0.85	0.88	2,575,296
2023-02-28	0.95	0.98	0.95	0.98	2,495,119
2023-02-27	0.95	0.95	0.95	0.95	2,239,750
2023-02-24	1.05	1.04	0.95	0.95	1,964,706
2023-02-23	1.05	1.05	1.05	1.05	2,055,420
2023-02-22	1.15	1.15	1.15	1.15	664,068
2023-02-21	1.18	1.18	1.15	1.15	332,557
2023-02-20	1.25	1.28	1.15	1.15	2,179,901
2023-02-17	1.30	1.30	1.30	1.30	279,332
2023-02-16	1.35	1.35	1.30	1.30	608,630
2023-02-15	1.35	1.35	1.35	1.35	423,031
2023-02-14	1.35	1.35	1.35	1.35	77,345
2023-02-13	1.35	1.35	1.35	1.35	111,152
2023-02-10	1.35	1.35	1.35	1.35	157,665
2023-02-09	1.35	1.30	1.30	1.30	405,692
2023-02-08	1.33	1.35	1.33	1.35	234,675
2023-02-07	1.43	1.43	1.33	1.33	1,482,112
2023-02-06	1.43	1.43	1.43	1.43	687,709
2023-02-03	1.43	1.43	1.43	1.43	638,345
2023-02-02	1.43	1.43	1.43	1.43	528,304
2023-02-01	1.45	1.45	1.43	1.43	1,112,206
2023-01-31	1.45	1.45	1.45	1.45	312,672
2023-01-30	1.45	1.45	1.45	1.45	285,509
2023-01-27	1.45	1.45	1.45	1.45	423,453
2023-01-26	1.45	1.45	1.45	1.45	53,339
2023-01-25	1.45	1.45	1.45	1.45	190,279
2023-01-24	1.45	1.45	1.45	1.45	386,948
2023-01-23	1.45	1.45	1.45	1.45	1,172,190
2023-01-20	1.43	1.43	1.38	1.38	438,220
2023-01-19	1.43	1.43	1.43	1.43	363,142
2023-01-18	1.43	1.43	1.43	1.43	288,694
2023-01-17	1.43	1.43	1.43	1.43	667,725
2023-01-16	1.43	1.43	1.43	1.43	432,910
2023-01-13	1.42	1.43	1.42	1.43	416,189
2023-01-12	1.45	1.45	1.43	1.43	499,590
2023-01-11	1.45	1.45	1.45	1.45	1,787,044
2023-01-10	1.50	1.50	1.50	1.50	160,213
2023-01-09	1.50	1.50	1.50	1.50	68,272
2023-01-06	1.35	1.50	1.35	1.45	1,883,596
2023-01-05	1.35	1.35	1.35	1.35	168,960
2023-01-04	1.35	1.35	1.35	1.35	277,015
2023-01-03	1.35	1.38	1.38	1.38	383,497
2023-01-02	1.35	1.35	1.35	1.35	0
2022-12-30	1.35	1.35	1.35	1.35	540,708
2022-12-29	1.35	1.35	1.35	1.35	38,560
2022-12-28	1.50	1.50	1.35	1.35	614,362
2022-12-27	1.45	1.45	1.45	1.45	0
2022-12-26	1.45	1.45	1.45	1.45	0
2022-12-23	1.45	1.45	1.45	1.45	17,514
2022-12-22	1.45	1.45	1.45	1.45	456,157
2022-12-21	1.45	1.45	1.45	1.45	178,438
2022-12-20	1.45	1.45	1.45	1.45	219,715
2022-12-19	1.45	1.45	1.45	1.45	147,414
2022-12-16	1.55	1.55	1.50	1.50	503,809
2022-12-15	1.55	1.55	1.55	1.55	838,650
2022-12-14	1.55	1.55	1.55	1.55	1,517,929
2022-12-13	1.58	1.60	1.58	1.60	489,784
2022-12-12	1.58	1.58	1.58	1.58	314,165
2022-12-09	1.45	1.45	1.45	1.45	248,989
2022-12-08	1.45	1.45	1.45	1.45	138,358
2022-12-07	1.45	1.45	1.45	1.45	636,436
2022-12-06	1.45	1.45	1.45	1.45	207,881
2022-12-05	1.53	1.53	1.45	1.45	1,315,333
2022-12-02	1.55	1.55	1.55	1.55	704,945
2022-12-01	1.55	1.55	1.55	1.55	2,036,235
2022-11-30	1.55	1.60	1.55	1.58	912,794
2022-11-29	1.65	1.60	1.60	1.60	2,920,609
2022-11-28	1.78	1.78	1.65	1.65	1,515,707
2022-11-25	1.86	1.86	1.78	1.78	1,156,128
2022-11-24	1.83	1.83	1.83	1.83	169,673
2022-11-23	1.83	1.83	1.83	1.83	721,570
2022-11-22	1.95	1.95	1.83	1.83	1,007,339
2022-11-21	1.98	1.98	1.95	1.95	914,453
2022-11-18	2.03	2.03	2.03	2.03	1,930,096
2022-11-17	2.03	2.08	2.03	2.03	760,359
2022-11-16	2.00	2.03	2.00	2.03	648,255
2022-11-15	1.90	2.05	1.90	2.00	1,819,617
2022-11-14	1.90	1.90	1.90	1.90	1,368,110
2022-11-11	1.90	1.95	1.90	1.90	1,918,488
2022-11-10	1.85	1.95	1.85	1.95	1,444,577
2022-11-09	1.75	1.85	1.75	1.85	959,291
2022-11-08	1.70	1.75	1.70	1.75	613,146
2022-11-07	1.55	1.68	1.55	1.68	792,338
2022-11-04	1.62	1.62	1.55	1.55	1,799,116
2022-11-03	1.75	1.63	1.63	1.63	1,058,308
2022-11-02	1.75	1.75	1.75	1.75	1,715,102
2022-11-01	1.75	1.75	1.75	1.75	2,295,636
2022-10-31	1.83	1.83	1.75	1.75	573,360
2022-10-28	1.90	1.90	1.85	1.85	429,579
2022-10-27	1.95	1.95	1.85	1.90	4,349,794
2022-10-26	1.95	1.97	1.97	1.95	383,863
2022-10-25	1.95	2.00	1.95	1.95	228,674
2022-10-24	2.05	2.05	1.95	1.95	710,410
2022-10-21	2.15	2.10	2.05	2.05	1,132,210
2022-10-20	2.18	2.18	2.15	2.15	1,491,108
2022-10-19	2.10	2.18	2.10	2.18	2,695,657
2022-10-18	2.43	2.38	2.15	2.15	3,573,843
2022-10-17	2.50	2.50	2.43	2.43	1,787,244
2022-10-14	2.40	2.55	2.40	2.55	1,812,652
2022-10-13	2.63	2.68	2.45	2.45	3,351,779
2022-10-12	2.95	2.95	2.90	2.90	969,928
2022-10-11	2.95	2.90	2.90	2.95	745,486
2022-10-10	3.49	3.50	2.95	2.95	3,509,684
2022-10-07	3.55	3.51	3.40	3.40	2,319,986
2022-10-06	3.55	3.67	3.50	3.67	1,268,978
2022-10-05	3.23	3.50	3.07	3.50	1,629,326
2022-10-04	2.95	3.15	3.15	3.15	3,586,568
2022-10-03	3.08	3.08	2.93	2.93	1,340,780
2022-09-30	2.88	3.00	2.88	3.00	3,106,924
2022-09-29	2.80	2.80	2.80	2.80	180,336
2022-09-28	2.70	2.80	2.70	2.80	1,442,108
2022-09-27	2.65	2.70	2.65	2.70	1,306,585
2022-09-26	2.65	2.65	2.65	2.65	2,589,471
2022-09-23	2.70	2.75	2.60	2.75	289,977
2022-09-22	2.80	2.80	2.70	2.70	1,970,253
2022-09-21	2.60	2.77	2.77	2.80	1,305,930
2022-09-20	2.35	2.56	2.56	2.55	2,772,288
2022-09-19	2.30	2.30	2.30	2.30	0
2022-09-16	2.25	2.30	2.25	2.30	2,145,690
2022-09-15	2.25	2.25	2.25	2.25	877,473
2022-09-14	2.30	2.30	2.25	2.25	995,987
2022-09-13	2.18	2.30	2.18	2.30	1,852,991
2022-09-12	2.03	2.10	2.03	2.10	4,478,384
2022-09-09	2.00	2.03	2.00	2.03	999,032
2022-09-08	1.90	1.95	1.95	1.95	1,347,926
2022-09-07	1.95	1.95	1.90	1.90	187,994
2022-09-06	2.00	2.07	2.07	2.00	41,491
2022-09-05	2.05	2.02	2.02	2.02	54,776
2022-09-02	2.05	2.06	2.06	2.06	643,818
2022-09-01	2.15	2.15	2.05	2.05	953,930
2022-08-31	2.10	2.18	2.10	2.15	320,663
2022-08-30	2.10	2.10	2.10	2.10	1,209,668
2022-08-29	2.10	2.10	2.10	2.10	0
2022-08-26	2.10	2.10	2.10	2.10	69,014
2022-08-25	2.10	2.10	2.00	2.10	557,910
2022-08-24	2.10	2.05	2.05	2.10	223,651
2022-08-23	2.08	2.15	2.15	2.10	415,085
2022-08-22	2.30	2.36	2.36	2.36	2,869,017
2022-08-19	2.40	2.46	2.30	2.30	691,196
2022-08-18	2.50	2.61	2.40	2.40	1,381,465
2022-08-17	2.72	2.72	2.55	2.55	1,004,135
2022-08-16	2.60	2.56	2.56	2.65	3,239,520
2022-08-15	2.68	2.75	2.45	2.50	1,536,628
2022-08-12	3.25	3.25	2.63	2.75	3,869,961
2022-08-11	3.02	3.50	2.80	3.35	11,358,571
2022-08-10	2.95	2.95	2.95	2.95	332,411
2022-08-09	2.15	2.95	2.95	2.95	11,776,980
2022-08-08	1.65	2.15	1.65	2.15	3,938,808
2022-08-05	1.60	1.56	1.56	1.56	1,743,266
2022-08-04	1.50	1.53	1.50	1.53	359,448
2022-08-03	1.48	1.50	1.44	1.50	566,872
2022-08-02	1.53	1.53	1.45	1.48	583,251
2022-08-01	1.60	1.60	1.50	1.53	810,672
2022-07-29	1.55	1.55	1.53	1.53	643,448
2022-07-28	1.55	1.55	1.55	1.55	745,924
2022-07-27	1.64	1.64	1.64	1.55	1,367,132
2022-07-26	1.55	1.60	1.60	1.60	158,213
2022-07-25	1.60	1.68	1.68	1.60	403,637
2022-07-22	1.60	1.64	1.64	1.64	94,368
2022-07-21	1.60	1.60	1.60	1.60	769,747
2022-07-20	1.55	1.60	1.55	1.60	1,020,885
2022-07-19	1.55	1.55	1.55	1.55	718,533
2022-07-18	1.55	1.55	1.55	1.55	223,590
2022-07-15	1.55	1.55	1.55	1.55	134,659
2022-07-14	1.60	1.60	1.55	1.55	63,625
2022-07-13	1.65	1.65	1.63	1.63	970,378
2022-07-12	1.68	1.68	1.68	1.68	268,672
2022-07-11	1.63	1.70	1.60	1.70	1,557,250
2022-07-08	1.67	1.67	1.60	1.60	743,169
2022-07-07	1.60	1.67	1.60	1.63	1,328,471
2022-07-06	1.63	1.58	1.58	1.63	10,089
2022-07-05	1.63	1.63	1.63	1.63	11,693
2022-07-04	1.63	1.67	1.67	1.63	122,454
2022-07-01	1.63	1.63	1.55	1.63	71,546
2022-06-30	1.63	1.63	1.63	1.63	237,718
2022-06-29	1.70	1.70	1.70	1.70	22,782
2022-06-28	1.70	1.70	1.70	1.70	61,068
2022-06-27	1.70	1.70	1.65	1.70	21,609
2022-06-24	1.68	1.68	1.68	1.68	794,313
2022-06-23	1.75	1.75	1.68	1.68	14,344
2022-06-22	1.75	1.75	1.75	1.75	11,605
2022-06-21	1.75	1.75	1.75	1.75	39,222
2022-06-20	1.80	1.85	1.85	1.80	21,550
2022-06-17	1.68	1.80	1.68	1.80	1,190,881
2022-06-16	1.68	1.68	1.63	1.68	1,110,534
2022-06-15	1.75	1.75	1.68	1.68	194,063
2022-06-14	1.85	1.85	1.75	1.75	2,345,302
2022-06-13	1.85	1.85	1.85	1.85	1,113,337
2022-06-10	1.85	1.85	1.85	1.85	1,058,514
2022-06-09	1.90	1.90	1.85	1.85	488,949
2022-06-08	1.95	1.95	1.95	1.95	29,029
2022-06-07	2.10	2.10	1.95	1.95	206,220
2022-06-06	2.10	2.15	2.15	2.10	324,883
2022-06-03	2.10	2.10	2.10	2.10	0
2022-06-02	2.10	2.10	2.10	2.10	0
2022-06-01	2.10	2.10	2.10	2.10	374,447
2022-05-31	2.10	2.10	2.10	2.10	41,321
2022-05-30	2.10	2.10	2.10	2.10	97,652
2022-05-27	2.10	2.10	2.10	2.10	64,345
2022-05-26	2.10	2.10	2.10	2.10	22,316
2022-05-25	2.00	2.10	2.00	2.10	128,628
2022-05-24	2.15	2.15	2.00	2.00	586,916
2022-05-23	2.10	2.10	2.10	2.10	85,768
2022-05-20	2.10	2.10	2.10	2.10	263,763
2022-05-19	2.26	2.26	2.10	2.10	2,696,383
2022-05-18	2.26	2.26	2.26	2.20	526,444
2022-05-17	2.20	2.25	2.10	2.20	1,169,956
2022-05-16	2.10	2.20	2.10	2.20	2,020,940
2022-05-13	2.15	2.15	2.05	2.05	1,420,640
2022-05-12	2.20	2.20	2.10	2.15	830,303
2022-05-11	2.20	2.15	2.15	2.15	292,946
2022-05-10	2.20	2.20	2.20	2.20	1,480,563
2022-05-09	2.40	2.40	2.20	2.20	860,704
2022-05-06	2.60	2.60	2.33	2.40	2,546,214
2022-05-05	2.40	2.63	2.30	2.63	1,581,487
2022-05-04	2.75	2.75	2.28	2.40	7,271,695
2022-05-03	3.55	3.55	3.33	3.33	2,007,899
2022-05-02	3.65	3.65	3.65	3.65	0
2022-04-29	3.65	3.65	3.65	3.65	102,896
2022-04-28	3.70	3.70	3.70	3.70	307,684
2022-04-27	3.70	3.70	3.70	3.70	305,836
2022-04-26	3.75	3.75	3.65	3.70	781,386
2022-04-25	3.83	3.83	3.75	3.75	2,099,773
2022-04-22	3.88	3.88	3.78	3.83	2,238,263
2022-04-21	3.88	3.88	3.88	3.88	1,693,218
2022-04-20	4.00	4.00	3.88	3.88	747,985
2022-04-19	4.00	4.00	3.80	4.00	753,793
2022-04-18	4.10	4.10	4.10	4.10	0
2022-04-15	4.10	4.10	4.10	4.10	0
2022-04-14	4.05	4.10	3.90	4.10	974,437
2022-04-13	4.05	4.05	4.05	4.05	346,953
2022-04-12	4.05	4.05	3.90	4.05	916,637
2022-04-11	3.98	4.05	3.75	4.05	771,931
2022-04-08	3.88	3.98	3.88	3.98	1,489,431
2022-04-07	3.88	3.95	3.95	3.88	281,558
2022-04-06	3.93	3.85	3.85	3.85	866,204
2022-04-05	4.05	3.95	3.95	3.95	190,512
2022-04-04	4.00	4.05	3.90	4.05	1,516,298
2022-04-01	4.00	4.00	4.00	4.00	868,660
2022-03-31	3.88	4.00	3.75	4.00	835,604
2022-03-30	3.88	3.88	3.88	3.88	519,491
2022-03-29	4.00	4.00	3.80	3.88	2,213,925
2022-03-28	3.85	3.95	3.85	3.95	8,039,120
2022-03-25	3.85	3.95	3.95	3.85	1,027,910
2022-03-24	3.85	3.85	3.85	3.85	82,364
2022-03-23	3.80	3.80	3.80	3.80	341,187
2022-03-22	3.70	3.75	3.70	3.75	2,990,585
2022-03-21	3.70	3.70	3.60	3.70	58,448
2022-03-18	3.65	3.65	3.65	3.65	52,406
2022-03-17	3.65	3.65	3.65	3.65	494,290
2022-03-16	3.55	3.73	3.55	3.65	813,216
2022-03-15	3.60	3.60	3.40	3.55	2,977,231
2022-03-14	3.75	3.75	3.75	3.75	866,831
2022-03-11	3.70	3.75	3.70	3.75	562,279
2022-03-10	3.85	3.85	3.65	3.70	1,149,690
2022-03-09	3.85	3.85	3.85	3.85	1,386,401
2022-03-08	3.80	3.85	3.60	3.85	1,944,145
2022-03-07	3.80	3.80	3.80	3.80	1,115,107
2022-03-04	3.85	3.85	3.70	3.80	1,011,568
2022-03-03	3.85	4.00	4.00	3.85	711,679
2022-03-02	3.85	3.95	3.95	3.95	221,167
2022-03-01	3.85	3.79	3.79	3.85	561,643
2022-02-28	3.75	3.75	3.70	3.70	848,080
2022-02-25	3.80	3.90	3.90	3.90	512,286
2022-02-24	3.80	3.80	3.80	3.80	1,021,735
2022-02-23	3.83	4.00	4.00	4.00	1,788,783
2022-02-22	3.90	4.00	4.00	4.00	1,731,287
2022-02-21	4.00	4.10	3.90	3.95	2,381,678
2022-02-18	3.97	4.00	3.95	4.00	4,686,910
2022-02-17	3.90	3.90	3.90	3.90	2,041,245
2022-02-16	3.90	3.90	3.90	3.90	237,205
2022-02-15	3.88	3.90	3.88	3.90	3,480,912
2022-02-14	3.88	3.88	3.75	3.88	1,396,168
2022-02-11	4.08	4.00	4.00	3.88	2,239,472
2022-02-10	3.88	4.25	3.88	4.08	6,610,935
2022-02-09	3.75	3.85	3.50	3.85	2,358,322
2022-02-08	3.75	3.88	3.50	3.75	3,035,825
2022-02-07	4.25	4.13	3.50	3.75	9,566,388

Share	Price	Change
Landore (LND)	3.475	24.11%
Phoenix Copper. (PXC)	16.25	18.18%
Robinson (RBN)	117.50	17.5%
Tertiary Minerals (TYM)	0.105	16.67%
Light Science (LST)	3.05	12.96%

Share	Price	Change
Mobile Tornado (MBT)	2.45	-16.95%
Regtech Open (RTOP)	1.80	-14.99%
Thor Energy (THR)	0.90	-14.29%
R&Q Insurance (RQIH)	1.915	-9.88%
Eden (EDEN)	3.75	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	1,288,762,061
Echo Energy (ECHO)	0.0033	200,971,512
Premier African Minerals (PREM)	0.185	194,033,226
Tower Resources (TRP)	0.0205	108,506,862
Kefi Gold (KEFI)	0.66	102,606,449