Atome Plc Share History

Atome Plc Share Price history. The following table shows end-of-day data ATOM historical share prices for Atome Plc, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	56.00	56.00	54.00	54.00	61,823
2024-05-14	56.00	56.00	56.00	56.00	9,715
2024-05-13	56.00	56.00	55.00	56.00	51,442
2024-05-10	56.50	56.50	56.00	56.00	5,233
2024-05-09	56.50	56.50	56.50	56.50	20,248
2024-05-08	58.00	59.00	54.80	59.00	21,037
2024-05-07	58.00	58.00	58.00	58.00	49,913
2024-05-06	58.00	58.00	58.00	58.00	0
2024-05-03	57.50	58.00	57.50	58.00	38,936
2024-05-02	58.50	58.50	55.80	57.50	11,960
2024-05-01	58.50	58.50	58.50	58.50	37,434
2024-04-30	58.50	58.50	58.50	58.50	3,449
2024-04-29	58.50	58.50	58.50	58.50	35,835
2024-04-26	59.00	59.00	59.00	59.00	3,059
2024-04-25	59.00	59.00	59.00	59.00	18,507
2024-04-24	61.00	61.00	59.00	59.00	63,514
2024-04-23	61.00	61.00	61.00	61.00	14,883
2024-04-22	61.00	61.00	61.00	61.00	40,174
2024-04-19	61.00	61.00	61.00	61.00	24,455
2024-04-18	61.00	61.00	61.00	61.00	27,633
2024-04-17	61.00	61.00	61.00	61.00	18,330
2024-04-16	61.00	64.20	61.00	61.00	29,206
2024-04-15	61.00	61.00	61.00	61.00	56,148
2024-04-12	61.00	61.00	61.00	61.00	76,654
2024-04-11	61.00	64.20	61.00	61.00	29,972
2024-04-10	61.00	61.00	61.00	61.00	5,524
2024-04-09	61.00	61.00	61.00	61.00	57,543
2024-04-08	61.50	61.50	61.00	61.00	122,591
2024-04-05	63.00	63.00	61.00	61.50	25,797
2024-04-04	61.00	61.00	61.00	61.00	118,804
2024-04-03	64.00	64.00	59.50	61.00	85,900
2024-04-02	59.50	59.50	59.50	59.50	80,109
2024-04-01	59.00	59.00	59.00	59.00	0
2024-03-29	59.00	59.00	59.00	59.00	0
2024-03-28	63.50	63.50	59.00	59.00	142,192
2024-03-27	61.50	62.00	62.00	63.50	108,989
2024-03-26	57.00	61.50	57.00	61.50	127,867
2024-03-25	57.50	57.50	57.00	57.00	58,617
2024-03-22	57.50	57.50	57.50	57.50	45,848
2024-03-21	56.75	57.50	56.75	57.50	75,718
2024-03-20	56.00	57.75	55.25	56.75	98,094
2024-03-19	54.50	56.50	54.25	56.00	221,221
2024-03-18	52.00	54.25	52.00	54.25	187,442
2024-03-15	51.50	52.00	51.50	52.00	96,752
2024-03-14	52.50	52.50	51.00	51.50	57,395
2024-03-13	52.50	52.50	52.50	52.50	44,362
2024-03-12	48.50	53.50	48.50	52.50	721,875
2024-03-11	48.00	48.50	48.00	48.50	115,288
2024-03-08	44.00	48.00	44.00	48.00	136,082
2024-03-07	43.50	44.00	42.50	44.00	405,128
2024-03-06	45.00	45.00	44.50	44.50	49,814
2024-03-05	44.50	44.50	44.00	44.50	68,591
2024-03-04	46.50	46.50	44.50	44.50	295,601
2024-03-01	47.50	47.50	46.50	46.50	85,204
2024-02-29	48.50	48.50	47.50	47.50	79,521
2024-02-28	48.50	49.00	49.00	49.00	31,920
2024-02-27	49.50	49.00	48.50	48.50	290,168
2024-02-26	49.50	49.50	49.50	49.50	200,481
2024-02-23	49.50	49.50	49.50	49.50	203,767
2024-02-22	50.50	50.50	49.50	49.50	263,786
2024-02-21	51.00	51.00	50.50	50.50	158,975
2024-02-20	50.50	51.00	51.00	51.00	185,285
2024-02-19	53.00	53.00	50.50	50.50	537,931
2024-02-16	56.00	56.00	56.00	56.00	23,499
2024-02-15	57.00	58.10	58.10	58.10	64,513
2024-02-14	54.00	57.00	54.00	57.00	73,963
2024-02-13	52.50	52.50	52.50	52.50	34,782
2024-02-12	56.00	56.00	51.50	52.50	103,915
2024-02-09	57.00	57.00	56.00	56.00	47,646
2024-02-08	57.00	57.00	57.00	57.00	43,162
2024-02-07	57.00	57.00	57.00	57.00	23,269
2024-02-06	58.00	58.50	57.00	57.00	16,592
2024-02-05	61.00	61.00	58.00	58.00	40,129
2024-02-02	62.50	62.50	61.00	61.00	34,266
2024-02-01	67.50	62.50	61.00	62.50	99,081
2024-01-31	67.50	67.50	67.50	67.50	10,353
2024-01-30	67.50	67.50	67.50	67.50	25,759
2024-01-29	66.50	67.50	66.50	67.50	30,115
2024-01-26	69.50	66.50	65.00	65.00	40,186
2024-01-25	70.00	70.00	69.50	69.50	7,088
2024-01-24	70.00	72.00	70.00	70.00	6,179
2024-01-23	69.50	70.00	69.50	70.00	47,380
2024-01-22	70.00	70.00	69.50	69.50	19,080
2024-01-19	70.00	70.00	70.00	70.00	22,995
2024-01-18	70.00	70.00	70.00	70.00	22,149
2024-01-17	68.50	70.00	68.50	70.00	34,040
2024-01-16	68.00	68.50	68.00	68.50	17,847
2024-01-15	65.50	68.00	68.00	68.00	72,208
2024-01-12	67.00	67.00	65.50	65.50	35,255
2024-01-11	69.00	69.00	67.50	67.50	79,456
2024-01-10	72.00	72.00	69.00	69.00	60,532
2024-01-09	73.00	73.00	72.00	72.00	26,401
2024-01-08	76.00	76.00	73.00	73.00	34,036
2024-01-05	75.00	75.00	75.00	75.00	44,132
2024-01-04	75.00	75.00	75.00	75.00	71,838
2024-01-03	73.00	75.00	73.00	75.00	62,969
2024-01-02	73.00	73.00	73.00	73.00	9,885
2024-01-01	73.00	73.00	73.00	73.00	0
2023-12-29	73.50	73.50	73.00	73.00	51,117
2023-12-28	74.00	72.00	72.00	72.00	5,835
2023-12-27	74.00	74.00	74.00	74.00	27,566
2023-12-26	74.00	74.00	74.00	74.00	0
2023-12-25	74.00	74.00	74.00	74.00	0
2023-12-22	74.00	74.00	74.00	74.00	31,630
2023-12-21	74.00	74.00	74.00	74.00	18,354
2023-12-20	75.50	75.50	73.50	74.00	24,114
2023-12-19	77.50	77.50	75.50	75.50	26,428
2023-12-18	77.50	77.50	77.50	77.50	15,799
2023-12-15	76.50	77.50	77.00	77.50	53,502
2023-12-14	72.50	76.50	72.50	76.50	114,014
2023-12-13	72.50	72.50	72.50	72.50	27,127
2023-12-12	72.50	72.50	72.50	72.50	18,770
2023-12-11	72.50	72.50	72.50	72.50	16,686
2023-12-08	74.50	74.50	72.50	72.50	27,575
2023-12-07	75.50	76.50	74.50	74.50	12,511
2023-12-06	76.50	79.00	75.50	75.50	17,977
2023-12-05	76.50	75.00	75.00	76.50	6,532
2023-12-04	76.50	76.50	76.50	76.50	11,621
2023-12-01	76.50	76.50	76.50	76.50	9,566
2023-11-30	76.50	76.50	76.50	76.50	2,214
2023-11-29	76.50	76.50	76.50	76.50	68,801
2023-11-28	75.50	76.50	75.50	76.50	13,629
2023-11-27	74.50	74.50	74.00	74.00	13,363
2023-11-24	76.00	76.00	75.00	75.00	4,879
2023-11-23	77.50	77.50	76.00	76.00	10,928
2023-11-22	77.50	77.50	77.50	77.50	3,990
2023-11-21	77.50	77.50	77.50	77.50	11,376
2023-11-20	77.50	77.50	77.50	77.50	24,267
2023-11-17	76.50	77.50	76.50	77.50	18,433
2023-11-16	78.50	78.50	76.50	76.50	57,775
2023-11-15	78.50	78.50	78.50	78.50	54,031
2023-11-14	81.00	81.00	78.50	78.50	79,216
2023-11-13	80.50	80.50	77.50	77.50	23,527
2023-11-10	80.50	80.50	80.50	80.50	6,943
2023-11-09	80.50	80.50	80.50	80.50	14,075
2023-11-08	80.50	80.50	80.50	80.50	24,884
2023-11-07	78.50	80.50	78.50	80.50	47,276
2023-11-06	78.50	78.50	78.50	78.50	24,561
2023-11-03	79.00	79.00	78.50	78.50	23,578
2023-11-02	79.50	79.50	79.00	79.00	17,088
2023-11-01	79.50	79.50	79.50	79.50	5,260
2023-10-31	81.50	81.50	79.00	79.50	49,830
2023-10-30	79.50	79.50	78.50	79.50	111,525
2023-10-27	81.00	81.00	79.50	79.50	47,757
2023-10-26	81.00	81.00	80.00	81.00	16,174
2023-10-25	81.00	81.00	81.00	81.00	4,598
2023-10-24	81.00	81.00	81.00	81.00	5,844
2023-10-23	82.00	83.60	80.00	81.00	19,687
2023-10-20	82.50	85.70	85.70	85.70	27,871
2023-10-19	82.50	82.50	82.50	82.50	26,997
2023-10-18	82.50	82.50	82.00	82.50	44,114
2023-10-17	83.50	83.50	82.50	82.50	16,927
2023-10-16	83.50	83.00	83.00	83.00	16,035
2023-10-13	83.50	83.50	83.50	83.50	29,790
2023-10-12	84.50	84.50	83.50	83.50	17,617
2023-10-11	84.00	85.50	84.00	84.50	45,661
2023-10-10	84.00	84.00	84.00	84.00	31,562
2023-10-09	86.50	87.70	83.50	84.00	56,151
2023-10-06	87.50	88.70	88.70	88.70	22,361
2023-10-05	89.00	89.00	88.00	88.00	16,916
2023-10-04	89.00	89.00	89.00	89.00	12,634
2023-10-03	89.00	89.00	89.00	89.00	41,079
2023-10-02	89.50	89.50	89.50	89.50	31,488
2023-09-29	89.50	89.50	89.50	89.50	32,919
2023-09-28	92.00	92.00	89.50	89.50	54,511
2023-09-27	94.00	95.50	92.00	93.00	49,432
2023-09-26	95.00	95.50	95.00	95.50	30,067
2023-09-25	94.50	98.90	95.00	95.00	48,117
2023-09-22	94.50	94.50	94.50	94.50	35,420
2023-09-21	92.50	94.50	92.50	94.50	64,485
2023-09-20	94.50	94.50	91.00	92.50	98,910
2023-09-19	95.50	96.00	94.50	94.50	45,580
2023-09-18	96.50	96.50	95.50	95.50	70,330
2023-09-15	99.00	100.00	96.50	96.50	138,414
2023-09-14	103.00	103.00	96.00	99.00	140,330
2023-09-13	107.00	109.50	103.00	103.00	178,058
2023-09-12	103.00	107.40	106.50	107.40	488,024
2023-09-11	88.00	100.00	88.00	100.00	552,126
2023-09-08	82.50	82.50	82.50	82.50	15,381
2023-09-07	81.00	82.50	81.00	82.50	40,865
2023-09-06	80.00	83.50	83.50	83.50	26,118
2023-09-05	79.50	80.00	79.50	80.00	7,152
2023-09-04	79.50	80.00	79.50	79.50	11,127
2023-09-01	79.50	79.50	79.50	79.50	80,464
2023-08-31	79.50	79.50	79.50	79.50	37,006
2023-08-30	79.50	79.50	79.50	79.50	8,731
2023-08-29	82.00	82.00	77.50	79.50	56,535
2023-08-28	82.00	82.00	82.00	82.00	0
2023-08-25	82.00	82.00	82.00	82.00	3,009
2023-08-24	82.00	82.00	82.00	82.00	2,899
2023-08-23	82.00	82.00	82.00	82.00	9,027
2023-08-22	82.00	82.00	82.00	82.00	2,698
2023-08-21	83.00	83.00	82.00	82.00	6,483
2023-08-18	83.00	83.00	83.00	83.00	4,947
2023-08-17	84.00	82.00	82.00	82.00	22,469
2023-08-16	87.50	87.50	84.50	84.50	73,886
2023-08-15	87.50	87.50	87.00	87.50	23,614
2023-08-14	87.50	87.50	87.50	87.50	7,816
2023-08-11	87.50	87.00	87.00	87.00	20,392
2023-08-10	87.50	88.00	87.50	87.50	3,132
2023-08-09	86.50	87.50	86.50	87.50	28,755
2023-08-08	86.50	86.50	86.50	86.50	6,074
2023-08-07	86.50	86.50	86.50	86.50	3,323
2023-08-04	87.50	87.50	85.00	86.50	23,516
2023-08-03	87.50	87.50	87.50	87.50	15,937
2023-08-02	88.50	88.50	87.50	87.50	14,694
2023-08-01	88.50	88.50	88.50	88.50	14,472
2023-07-31	88.50	88.50	88.50	88.50	8,560
2023-07-28	86.00	89.00	86.00	88.50	17,666
2023-07-27	92.50	92.50	89.00	89.00	47,872
2023-07-26	94.00	94.00	92.50	92.50	19,702
2023-07-25	94.00	94.00	94.00	94.00	15,873
2023-07-24	94.00	94.00	94.00	94.00	17,129
2023-07-21	94.50	92.00	92.00	92.00	20,703
2023-07-20	95.50	95.50	94.50	94.50	21,351
2023-07-19	95.50	96.00	95.50	95.50	44,630
2023-07-18	94.50	94.50	92.00	92.50	35,685
2023-07-17	94.50	94.50	94.50	94.50	428,590
2023-07-14	94.00	95.50	94.00	94.50	45,924
2023-07-13	93.50	93.50	92.00	92.00	6,697
2023-07-12	93.50	95.00	93.00	93.00	12,489
2023-07-11	93.50	93.50	93.50	93.50	3,878
2023-07-10	93.50	93.50	93.50	93.50	6,016
2023-07-07	93.00	92.00	92.00	92.00	6,115
2023-07-06	96.50	96.50	93.00	93.00	34,328
2023-07-05	98.50	98.50	96.50	96.50	18,884
2023-07-04	98.50	98.50	98.50	98.50	8,115
2023-07-03	101.00	101.00	98.50	98.50	13,652
2023-06-30	102.50	102.50	101.00	101.00	33,343
2023-06-29	102.00	102.50	102.00	102.50	8,792
2023-06-28	101.50	101.50	101.50	101.50	5,054
2023-06-27	106.00	106.00	101.00	101.50	24,870
2023-06-26	105.00	105.00	105.00	105.00	13,163
2023-06-23	104.00	106.00	104.00	105.00	14,397
2023-06-22	107.50	107.50	107.00	107.00	16,537
2023-06-21	108.50	108.50	107.50	107.50	128,065
2023-06-20	108.50	108.50	108.50	108.50	16,891
2023-06-19	108.50	108.50	108.50	108.50	19,570
2023-06-16	108.50	108.50	107.00	107.00	32,979
2023-06-15	104.00	107.00	103.00	107.00	172,889
2023-06-14	104.00	104.00	104.00	104.00	9,860
2023-06-13	104.00	104.00	104.00	104.00	9,529
2023-06-12	104.00	104.00	104.00	104.00	2,246
2023-06-09	105.00	102.00	102.00	102.00	11,663
2023-06-08	105.00	105.00	105.00	105.00	7,948
2023-06-07	102.00	105.00	102.00	105.00	75,529
2023-06-06	102.00	102.00	102.00	102.00	5,730
2023-06-05	102.50	102.50	102.00	102.00	8,442
2023-06-02	103.50	103.50	102.50	102.50	9,702
2023-06-01	103.50	103.50	103.50	103.50	28,834
2023-05-31	103.50	103.50	103.50	103.50	32,227
2023-05-30	101.50	103.50	101.50	103.50	137,233
2023-05-29	101.50	101.50	101.50	101.50	0
2023-05-26	101.50	101.50	101.50	101.50	24,338
2023-05-25	101.50	101.50	101.50	101.50	92,412
2023-05-24	102.00	103.00	101.50	101.50	44,618
2023-05-23	103.50	103.50	102.00	102.00	70,141
2023-05-22	98.00	105.00	97.50	105.00	213,769
2023-05-19	94.00	94.00	94.00	94.00	6,520
2023-05-18	94.00	92.00	92.00	92.00	10,667
2023-05-17	94.00	94.00	94.00	94.00	23,438
2023-05-16	94.00	94.00	94.00	94.00	4,787
2023-05-15	95.50	95.50	94.00	94.00	36,985
2023-05-12	94.50	95.50	94.50	95.50	30,375
2023-05-11	91.00	95.00	95.00	95.00	93,275
2023-05-10	88.50	91.00	88.50	91.00	52,586
2023-05-09	89.00	90.00	88.50	88.50	79,897
2023-05-08	91.80	91.80	91.80	91.80	0
2023-05-05	91.00	91.80	88.50	91.80	61,302
2023-05-04	91.00	91.00	91.00	91.00	9,515
2023-05-03	93.00	93.00	91.00	91.00	17,241
2023-05-02	93.00	93.00	93.00	93.00	17,837
2023-05-01	93.00	93.00	93.00	93.00	0
2023-04-28	93.50	93.50	93.00	93.00	7,533
2023-04-27	93.50	93.50	93.50	93.50	2,594
2023-04-26	96.00	96.00	93.50	93.50	28,752
2023-04-25	97.00	98.00	96.00	96.00	12,408
2023-04-24	98.00	98.00	97.00	97.00	23,390
2023-04-21	98.50	98.50	98.00	98.00	53,643
2023-04-20	98.50	97.00	97.00	98.50	38,488
2023-04-19	98.50	98.50	98.50	98.50	10,287
2023-04-18	98.50	98.50	98.50	98.50	14,909
2023-04-17	98.50	98.50	98.50	98.50	8,561
2023-04-14	98.50	98.50	98.50	98.50	49,357
2023-04-13	98.50	98.50	98.50	98.50	3,382
2023-04-12	98.50	98.50	98.50	98.50	28,991
2023-04-11	96.50	98.50	96.50	98.50	44,745
2023-04-10	96.50	96.50	96.50	96.50	0
2023-04-07	96.50	96.50	96.50	96.50	0
2023-04-06	96.00	96.50	96.00	96.50	17,939
2023-04-05	96.00	96.00	95.00	96.00	32,294
2023-04-04	94.50	94.00	94.00	94.00	58,391
2023-04-03	97.00	97.00	93.50	93.50	38,885
2023-03-31	98.50	98.50	97.00	97.00	20,732
2023-03-30	100.50	100.00	100.00	100.00	42,498
2023-03-29	102.50	103.00	99.50	100.50	55,577
2023-03-28	103.00	103.00	103.00	103.00	7,098
2023-03-27	102.50	103.00	102.50	103.00	12,031
2023-03-24	102.50	102.50	102.50	102.50	8,566
2023-03-23	106.50	104.00	102.40	102.50	54,499
2023-03-22	107.50	107.50	105.00	107.50	46,971
2023-03-21	107.50	107.50	107.50	107.50	33,968
2023-03-20	108.00	108.00	107.50	107.50	61,933
2023-03-17	106.00	109.00	106.00	108.00	73,188
2023-03-16	105.50	106.00	105.50	106.00	40,897
2023-03-15	105.50	105.50	105.50	105.50	16,500
2023-03-14	105.50	105.50	105.50	105.50	13,598
2023-03-13	107.00	107.00	105.00	105.50	28,971
2023-03-10	110.50	110.50	106.00	110.50	26,553
2023-03-09	110.50	110.50	110.50	110.50	10,185
2023-03-08	111.50	111.50	109.00	110.50	42,060
2023-03-07	109.50	112.00	110.00	111.00	146,562
2023-03-06	100.50	109.50	104.50	109.50	174,785
2023-03-03	100.50	100.50	100.50	100.50	13,749
2023-03-02	100.50	100.50	100.50	100.50	6,381
2023-03-01	100.50	100.50	100.50	100.50	16,235
2023-02-28	100.50	100.50	100.50	100.50	12,866
2023-02-27	101.50	101.50	100.50	100.50	20,681
2023-02-24	101.50	100.00	100.00	100.00	14,761
2023-02-23	102.00	102.00	101.50	101.50	11,807
2023-02-22	102.00	102.00	102.00	102.00	23,093
2023-02-21	102.00	102.00	102.00	102.00	20,248
2023-02-20	102.00	102.00	102.00	102.00	28,495
2023-02-17	102.00	102.00	102.00	102.00	23,427
2023-02-16	102.00	102.00	102.00	102.00	23,586
2023-02-15	101.50	102.00	101.50	102.00	37,725
2023-02-14	101.00	101.50	101.00	101.50	16,206
2023-02-13	98.00	101.00	98.00	101.00	61,979
2023-02-10	100.50	100.50	100.00	100.00	10,106
2023-02-09	100.50	100.00	100.00	100.00	53,241
2023-02-08	99.50	100.50	100.00	100.50	40,589
2023-02-07	98.50	101.00	98.50	100.00	69,070
2023-02-06	98.50	98.50	98.50	98.50	34,031
2023-02-03	98.50	98.50	98.50	98.50	25,755
2023-02-02	94.00	98.94	97.00	98.50	91,609
2023-02-01	96.50	96.50	93.50	94.00	44,016
2023-01-31	96.50	96.50	96.50	96.50	18,699
2023-01-30	95.50	97.00	95.50	96.50	51,315
2023-01-27	95.50	92.99	92.99	92.99	36,816
2023-01-26	98.50	93.00	93.00	93.00	96,537
2023-01-25	100.00	100.00	100.00	100.00	23,772
2023-01-24	101.50	101.50	101.00	101.00	18,680
2023-01-23	103.50	103.50	101.50	101.50	17,797
2023-01-20	104.50	104.50	103.50	103.50	10,282
2023-01-19	104.50	105.50	104.50	104.50	28,026
2023-01-18	105.00	105.00	104.50	104.50	18,987
2023-01-17	105.00	105.00	105.00	105.00	33,144
2023-01-16	107.50	104.50	104.50	104.50	49,691
2023-01-13	107.50	107.50	107.50	107.50	10,150
2023-01-12	108.00	108.00	107.50	107.50	40,749
2023-01-11	106.00	108.00	106.00	108.00	33,766
2023-01-10	106.00	106.00	106.00	106.00	63,357
2023-01-09	106.00	106.00	106.00	106.00	50,761
2023-01-06	105.50	106.00	105.50	106.00	31,227
2023-01-05	106.50	106.50	105.50	105.50	14,921
2023-01-04	106.50	106.50	106.50	106.50	31,260
2023-01-03	106.50	106.50	106.50	106.50	9,614
2023-01-02	106.00	106.00	106.00	106.00	0
2022-12-30	105.50	106.00	105.50	106.00	1,959
2022-12-29	105.00	105.50	105.00	105.50	13,324
2022-12-28	105.50	105.50	105.00	105.00	53,068
2022-12-27	105.50	105.50	105.50	105.50	0
2022-12-26	105.50	105.50	105.50	105.50	0
2022-12-23	105.50	105.50	105.50	105.50	3,525
2022-12-22	105.50	105.50	105.50	105.50	9,514
2022-12-21	105.50	105.50	105.50	105.50	51,853
2022-12-20	105.50	105.50	105.50	105.50	57,239
2022-12-19	104.50	105.50	104.50	105.50	14,314
2022-12-16	102.50	104.50	102.50	104.50	37,902
2022-12-15	104.50	107.00	107.00	107.00	249,906
2022-12-14	108.50	108.00	103.50	108.00	138,531
2022-12-13	109.00	111.50	106.50	108.50	69,455
2022-12-12	118.00	118.00	116.50	116.50	50,979
2022-12-09	119.50	119.50	117.50	118.00	27,787
2022-12-08	119.50	123.42	119.50	119.50	51,369
2022-12-07	119.50	119.50	119.50	119.50	58,950
2022-12-06	119.00	120.00	119.50	119.50	48,279
2022-12-05	121.00	124.00	124.00	124.00	50,469
2022-12-02	122.00	124.00	121.00	121.00	35,580
2022-12-01	122.50	124.04	122.00	122.00	96,815
2022-11-30	114.00	119.94	119.94	119.94	89,201
2022-11-29	107.50	113.50	107.50	113.50	63,913
2022-11-28	107.50	109.00	109.00	109.00	53,664
2022-11-25	107.50	107.50	107.50	107.50	28,256
2022-11-24	108.50	108.50	106.50	107.50	28,388
2022-11-23	110.00	111.50	108.50	108.50	48,223
2022-11-22	112.44	112.50	109.00	110.00	128,021
2022-11-21	91.00	109.68	102.86	109.68	275,085
2022-11-18	88.50	88.50	88.50	88.50	12,589
2022-11-17	88.50	88.50	88.50	88.50	25,845
2022-11-16	88.50	88.50	88.50	88.50	17,061
2022-11-15	89.50	89.50	87.50	88.50	27,638
2022-11-14	87.50	87.50	87.50	87.50	50,013
2022-11-11	87.50	88.00	85.31	88.00	24,214
2022-11-10	87.50	87.50	87.50	87.50	19,303
2022-11-09	87.50	87.50	87.50	87.50	11,128
2022-11-08	87.50	87.50	87.50	87.50	37,096
2022-11-07	87.00	87.50	87.00	87.50	49,714
2022-11-04	87.00	87.00	87.00	87.00	8,209
2022-11-03	86.00	87.00	86.00	87.00	8,449
2022-11-02	84.50	86.00	84.50	86.00	15,703
2022-11-01	82.50	84.50	82.50	84.50	17,379
2022-10-31	81.00	82.99	81.00	82.50	10,544
2022-10-28	81.00	81.00	81.00	81.00	2,588
2022-10-27	80.50	79.00	79.00	79.00	31,047
2022-10-26	80.50	80.50	80.50	80.50	18,213
2022-10-25	81.00	81.00	80.50	80.50	13,067
2022-10-24	82.00	82.00	81.00	81.00	11,012
2022-10-21	80.00	81.00	80.00	81.00	9,089
2022-10-20	80.50	82.00	82.00	82.00	20,850
2022-10-19	86.50	86.50	80.50	80.50	35,366
2022-10-18	86.50	86.50	85.50	86.50	6,522
2022-10-17	85.50	85.50	85.50	85.50	9,629
2022-10-14	85.50	85.50	85.50	85.50	12,327
2022-10-13	89.50	89.50	85.50	85.50	12,493
2022-10-12	92.00	92.00	87.50	89.50	24,480
2022-10-11	92.00	92.00	92.00	92.00	13,157
2022-10-10	92.00	92.00	92.00	92.00	5,671
2022-10-07	92.00	92.00	92.00	92.00	8,895
2022-10-06	92.00	92.00	92.00	92.00	9,365
2022-10-05	92.00	92.00	92.00	92.00	11,173
2022-10-04	89.00	92.00	89.00	92.00	28,876
2022-10-03	89.00	89.00	89.00	89.00	20,128
2022-09-30	90.00	90.00	90.00	90.00	12,296
2022-09-29	92.50	92.50	90.00	90.00	17,673
2022-09-28	97.50	97.50	92.50	92.50	28,910
2022-09-27	101.00	101.00	98.00	98.00	23,097
2022-09-26	102.00	101.00	100.42	101.00	50,989
2022-09-23	105.00	105.00	102.00	103.00	8,066
2022-09-22	108.00	108.00	105.00	105.00	16,253
2022-09-21	108.00	108.00	103.98	106.00	20,696
2022-09-20	107.00	108.00	107.00	108.00	21,111
2022-09-19	106.00	106.00	106.00	106.00	0
2022-09-16	107.00	106.00	106.00	106.00	25,197
2022-09-15	106.00	107.00	104.00	107.00	7,871
2022-09-14	112.00	112.00	106.00	106.00	20,669
2022-09-13	112.00	112.00	112.00	112.00	16,713
2022-09-12	111.50	112.00	111.00	112.00	16,343
2022-09-09	112.50	112.00	112.00	112.00	45,462
2022-09-08	110.00	112.50	110.00	112.50	52,921
2022-09-07	109.00	109.50	109.00	109.50	9,952
2022-09-06	108.50	109.00	108.50	109.00	24,146
2022-09-05	107.50	108.50	107.50	108.50	19,723
2022-09-02	108.50	108.50	107.50	107.50	10,202
2022-09-01	108.50	108.50	108.50	108.50	10,024
2022-08-31	111.50	111.50	108.50	108.50	26,619
2022-08-30	111.50	111.50	111.50	111.50	23,671
2022-08-29	111.50	111.50	111.50	111.50	0
2022-08-26	111.50	111.50	111.50	111.50	18,200
2022-08-25	108.50	111.50	105.00	111.50	25,249
2022-08-24	102.50	105.00	105.00	105.00	34,172
2022-08-23	106.50	106.50	102.50	102.50	15,361
2022-08-22	108.50	108.50	106.50	106.50	18,605
2022-08-19	114.50	113.50	108.50	108.50	81,891
2022-08-18	108.50	118.50	108.50	114.50	82,456
2022-08-17	100.50	107.64	107.64	107.64	39,843
2022-08-16	100.50	100.50	100.50	100.50	8,667
2022-08-15	100.50	100.50	98.00	100.50	45,183
2022-08-12	92.50	101.50	92.50	100.50	153,635
2022-08-11	94.00	94.00	92.50	92.50	17,152
2022-08-10	94.00	94.00	94.00	94.00	10,340
2022-08-09	94.00	94.00	94.00	94.00	11,508
2022-08-08	94.00	94.00	94.00	94.00	15,360
2022-08-05	94.00	94.00	94.00	94.00	8,063
2022-08-04	98.50	98.50	94.00	94.00	23,487
2022-08-03	98.50	98.50	98.50	98.50	31,356
2022-08-02	97.50	98.50	97.50	98.50	32,834
2022-08-01	97.50	97.50	95.00	97.50	46,252
2022-07-29	98.50	98.50	97.50	97.50	16,881
2022-07-28	86.50	99.00	86.50	98.50	40,780
2022-07-27	83.50	84.00	83.50	84.00	4,435
2022-07-26	81.50	83.50	81.50	83.50	16,793
2022-07-25	81.50	81.50	81.50	81.50	4,119
2022-07-22	80.00	80.00	80.00	81.50	10,190
2022-07-21	81.50	80.00	80.00	80.00	8,981
2022-07-20	81.50	79.90	78.30	79.90	16,842
2022-07-19	81.50	81.50	81.50	81.50	4,376
2022-07-18	83.50	83.50	80.00	81.50	14,615
2022-07-15	83.50	83.50	83.50	83.50	3,760
2022-07-14	83.50	83.50	83.50	83.50	14,527
2022-07-13	83.50	83.50	83.50	83.50	11,198
2022-07-12	79.00	83.50	79.00	83.50	26,414
2022-07-11	77.90	79.00	76.50	79.00	52,687
2022-07-08	76.00	76.00	76.00	76.00	15,511
2022-07-07	75.50	75.13	75.13	75.13	27,446
2022-07-06	82.50	78.00	74.00	75.50	60,475
2022-07-05	90.50	89.10	82.50	82.50	47,808
2022-07-04	97.50	97.50	91.50	91.50	28,665
2022-07-01	97.50	97.50	95.00	97.50	11,018
2022-06-30	100.50	100.50	97.50	97.50	21,997
2022-06-29	100.00	100.50	97.50	100.50	18,606
2022-06-28	100.00	100.00	100.00	100.00	17,322
2022-06-27	100.00	100.00	100.00	100.00	37,531
2022-06-24	102.50	102.50	100.00	100.00	24,612
2022-06-23	102.50	102.50	100.00	102.50	5,589
2022-06-22	106.50	106.50	102.50	102.50	6,913
2022-06-21	106.50	106.50	106.50	106.50	18,947
2022-06-20	106.50	106.50	106.50	106.50	6,452
2022-06-17	106.50	106.50	106.50	106.50	12,876
2022-06-16	102.00	107.50	102.00	106.50	52,356
2022-06-15	112.50	112.50	99.00	99.00	103,703
2022-06-14	115.00	115.00	112.50	112.50	39,299
2022-06-13	119.00	119.00	115.00	115.00	52,786
2022-06-10	113.50	119.00	110.66	119.00	16,357
2022-06-09	123.50	114.06	114.06	113.50	40,060
2022-06-08	123.50	123.50	123.50	123.50	17,310
2022-06-07	123.50	123.50	123.50	123.50	7,107
2022-06-06	123.50	123.50	123.50	123.50	30,183
2022-06-03	123.50	123.50	123.50	123.50	0
2022-06-02	123.50	123.50	123.50	123.50	0
2022-06-01	123.50	123.50	123.50	123.50	17,406
2022-05-31	121.62	123.50	121.50	123.50	78,148
2022-05-30	122.50	127.94	124.74	124.74	54,590
2022-05-27	125.00	125.00	125.00	125.00	34,110
2022-05-26	120.00	123.00	123.00	123.00	27,892
2022-05-25	125.00	125.00	120.00	120.00	25,764
2022-05-24	125.00	125.00	125.00	125.00	50,695
2022-05-23	112.50	125.00	105.00	125.00	90,197
2022-05-20	105.00	110.00	105.00	110.00	39,635
2022-05-19	110.00	105.00	105.00	105.00	18,461
2022-05-18	118.50	110.00	107.50	107.50	62,822
2022-05-17	121.00	121.00	117.96	118.50	69,410
2022-05-16	118.50	121.00	118.50	121.00	38,337
2022-05-13	105.00	116.00	105.00	116.00	60,587
2022-05-12	122.50	122.50	105.00	105.00	59,975
2022-05-11	122.50	125.00	122.50	122.50	81,990
2022-05-10	110.00	122.50	110.00	122.50	47,373
2022-05-09	120.00	120.50	110.00	110.00	158,549
2022-05-06	126.72	130.00	117.50	124.38	131,250
2022-05-05	129.66	136.00	129.64	130.00	78,801
2022-05-04	125.00	133.00	125.00	133.00	442,360
2022-05-03	136.50	136.50	110.00	114.00	214,736
2022-05-02	136.50	136.50	136.50	136.50	0
2022-04-29	153.50	153.00	136.50	136.50	293,175
2022-04-28	130.70	152.00	127.50	152.00	565,270
2022-04-27	106.50	140.50	109.68	127.50	583,074
2022-04-26	97.50	106.50	97.50	106.50	107,675
2022-04-25	96.50	97.00	97.00	97.00	55,148
2022-04-22	96.50	96.50	96.50	96.50	44,533
2022-04-21	91.50	96.50	91.50	96.50	42,931
2022-04-20	90.50	91.50	90.50	91.50	19,220
2022-04-19	89.50	90.50	87.00	90.50	26,524
2022-04-18	89.50	89.50	89.50	89.50	0
2022-04-15	89.50	89.50	89.50	89.50	0
2022-04-14	89.50	89.50	89.50	89.50	33,682
2022-04-13	89.50	92.00	92.00	89.50	38,084
2022-04-12	87.00	88.88	88.88	89.50	96,525
2022-04-11	83.00	87.00	82.00	87.00	71,735
2022-04-08	82.00	82.00	82.00	82.00	53,285
2022-04-07	78.50	82.00	78.50	82.00	67,479
2022-04-06	77.00	78.50	77.00	78.50	23,624
2022-04-05	77.00	77.00	77.00	77.00	22,522
2022-04-04	77.50	77.00	77.00	77.00	19,786
2022-04-01	75.50	77.50	75.50	77.50	43,272
2022-03-31	73.00	77.50	73.00	75.50	44,117
2022-03-30	73.50	73.50	73.00	73.00	13,247
2022-03-29	75.50	75.50	73.50	73.50	25,888
2022-03-28	76.50	76.50	75.50	75.50	21,332
2022-03-25	78.00	78.00	76.50	76.50	22,123
2022-03-24	78.00	78.00	78.00	78.00	18,370
2022-03-23	78.00	78.00	77.00	77.00	23,799
2022-03-22	84.00	79.50	79.50	79.50	83,270
2022-03-21	85.00	85.00	82.00	84.00	54,546
2022-03-18	84.00	84.00	84.00	84.00	19,760
2022-03-17	84.50	84.50	84.00	84.00	51,374
2022-03-16	82.50	84.50	82.50	84.50	97,976
2022-03-15	79.50	82.50	79.50	82.50	88,084
2022-03-14	79.50	79.50	79.50	79.50	79,675
2022-03-11	79.00	82.00	82.00	79.50	126,181
2022-03-10	80.50	81.00	81.00	79.00	46,522
2022-03-09	76.50	80.50	76.50	80.50	139,017
2022-03-08	72.50	76.50	71.00	76.50	62,561
2022-03-07	66.00	73.50	65.50	73.50	179,985
2022-03-04	68.50	68.50	66.50	66.50	21,152
2022-03-03	72.00	72.00	68.50	68.50	45,954
2022-03-02	67.50	72.00	67.50	72.00	76,682
2022-03-01	61.00	67.50	61.00	67.50	77,081
2022-02-28	51.50	61.00	51.50	61.00	240,042
2022-02-25	53.50	52.50	51.50	51.50	50,106
2022-02-24	56.00	56.00	53.50	53.50	49,636
2022-02-23	56.00	56.00	56.00	56.00	12,597
2022-02-22	57.50	57.50	56.00	56.00	18,939
2022-02-21	59.50	59.50	58.50	58.50	18,246
2022-02-18	59.00	59.50	58.00	59.50	9,782
2022-02-17	58.50	59.00	58.50	59.00	25,225
2022-02-16	58.00	59.00	58.00	58.50	7,769
2022-02-15	58.00	58.00	58.00	58.00	18,041
2022-02-14	56.00	58.00	56.00	58.00	38,385
2022-02-11	57.50	58.00	56.00	56.00	74,237
2022-02-10	58.50	58.50	58.50	58.50	41,083
2022-02-09	58.50	58.50	58.50	58.50	50,678
2022-02-08	61.00	61.00	57.50	61.00	132,817
2022-02-07	63.50	63.50	61.00	61.00	125,840
2022-02-04	67.50	66.00	63.50	66.00	69,007
2022-02-03	70.00	67.50	66.50	67.00	42,787
2022-02-02	72.50	72.50	70.00	70.00	52,027
2022-02-01	73.50	73.50	72.50	72.50	55,759
2022-01-31	73.50	73.50	72.50	73.50	49,080
2022-01-28	73.50	73.50	73.50	73.50	23,991
2022-01-27	70.00	73.50	70.00	73.50	41,417
2022-01-26	70.00	70.00	70.00	70.00	19,967
2022-01-25	68.00	70.00	68.00	70.00	43,958
2022-01-24	74.00	74.00	66.50	68.00	128,048
2022-01-21	75.50	75.50	74.00	74.00	58,174
2022-01-20	77.50	77.50	75.50	75.50	34,257
2022-01-19	80.50	80.50	77.50	77.50	53,063
2022-01-18	82.50	82.50	80.50	80.50	74,096
2022-01-17	83.50	81.00	81.00	82.50	86,776
2022-01-14	83.50	83.50	83.50	83.50	47,715
2022-01-13	83.00	84.00	83.00	84.00	90,021
2022-01-12	83.00	85.00	85.00	85.00	56,355
2022-01-11	83.00	85.00	83.00	85.00	103,922
2022-01-10	81.50	83.00	81.50	83.00	127,140
2022-01-07	81.50	81.50	81.50	81.50	68,033
2022-01-06	78.50	81.50	78.50	81.50	285,022
2022-01-05	76.50	82.00	77.00	80.00	351,675
2022-01-04	80.00	80.00	75.00	75.50	362,489
2022-01-03	83.00	83.00	83.00	83.00	0
2021-12-31	80.00	83.00	83.00	83.00	155,632
2021-12-30	85.00	87.50	78.50	80.00	369,489

Share	Price	Change
Belluscura (BELL)	15.75	28.57%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	11.95	22.48%
Watches Switz (WOSG)	405.00	19.89%

Share	Price	Change
Regtech Open (RTOP)	1.50	-31.82%
Mc Mining (MCM)	7.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Chrysalis Inves (CHRY)	77.30	-16.43%
Lunglife Ai (LLAI)	21.50	-15.69%

Share	Price	Volume
Supply@me Cap (SYME)	0.0198	597,892,657
Mosman Oil Gas (MSMN)	0.021	520,659,974
Clontarf (CLON)	0.0475	265,968,156
Beacon Energy. (BCE)	0.0525	241,469,832
Cap-xx (CPX)	0.086	143,774,588