AXI.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-08-31	85.50	85.50	85.50	85.50	0
2023-08-30	85.50	85.50	85.50	85.50	0
2023-08-29	85.50	85.50	85.50	85.50	0
2023-08-28	85.50	85.50	85.50	85.50	0
2023-08-25	85.50	85.50	85.50	85.50	0
2023-08-24	85.50	85.50	85.50	85.50	0
2023-08-23	85.50	85.50	85.50	85.50	0
2023-08-22	86.50	86.50	85.50	85.50	40,902
2023-08-21	88.00	88.00	86.50	86.50	0
2023-08-18	86.50	88.00	86.50	88.00	21,306
2023-08-17	86.50	86.50	86.50	86.50	42,349
2023-08-16	86.50	86.50	86.50	86.50	36,791
2023-08-15	86.50	86.50	86.50	86.50	3,220
2023-08-14	86.50	86.50	86.50	86.50	1,935
2023-08-11	86.50	86.50	86.50	86.50	14,500
2023-08-10	87.00	87.00	86.50	86.50	17,263
2023-08-09	87.00	87.00	87.00	87.00	23,893
2023-08-08	87.00	87.00	87.00	87.00	34,581
2023-08-07	87.00	87.00	87.00	87.00	22,264
2023-08-04	87.00	87.00	87.00	87.00	5,421
2023-08-03	87.00	87.00	87.00	87.00	0
2023-08-02	88.00	88.00	88.00	88.00	0
2023-08-01	87.50	88.00	87.50	88.00	0
2023-07-31	87.50	87.50	87.50	87.50	0
2023-07-28	87.50	87.50	87.50	87.50	0
2023-07-27	87.50	87.50	87.50	87.50	137
2023-07-26	87.50	87.50	87.50	87.50	3,541
2023-07-25	87.50	87.50	87.50	87.50	0
2023-07-24	87.50	87.50	87.50	87.50	3,179
2023-07-21	87.50	87.50	87.50	87.50	3,362
2023-07-20	87.50	87.50	87.50	87.50	0
2023-07-19	87.50	87.50	87.50	87.50	16,951
2023-07-18	87.50	87.50	87.50	87.50	11,383
2023-07-17	87.50	87.50	87.50	87.50	21,814
2023-07-14	87.50	87.50	87.50	87.50	5,793
2023-07-13	87.50	87.50	87.50	87.50	11,510
2023-07-12	87.50	87.50	87.50	87.50	2,421
2023-07-11	87.50	87.50	87.50	87.50	18,367
2023-07-10	87.50	87.50	87.50	87.50	2,000
2023-07-07	87.50	87.50	87.50	87.50	30,074
2023-07-06	87.50	87.50	87.50	87.50	37,772
2023-07-05	87.50	87.50	87.50	87.50	3,000
2023-07-04	86.50	87.50	86.50	87.50	20,450
2023-07-03	86.50	86.50	86.50	86.50	0
2023-06-30	86.00	86.50	86.00	86.50	6,550
2023-06-29	86.00	86.00	86.00	86.00	0
2023-06-28	86.00	86.00	86.00	86.00	3,000
2023-06-27	86.00	86.00	86.00	86.00	38,080
2023-06-26	86.00	86.00	86.00	86.00	0
2023-06-23	86.00	86.00	86.00	86.00	15,000
2023-06-22	86.00	86.00	86.00	86.00	24,355
2023-06-21	86.00	86.00	86.00	86.00	0
2023-06-20	86.00	86.00	86.00	86.00	500
2023-06-19	86.00	86.00	86.00	86.00	5,263
2023-06-16	86.00	86.00	86.00	86.00	2,000
2023-06-15	86.00	86.00	86.00	86.00	14
2023-06-14	86.00	86.00	86.00	86.00	271
2023-06-13	86.50	86.50	86.50	86.50	3,367
2023-06-12	86.50	86.50	86.50	86.50	329
2023-06-09	82.50	86.50	82.50	86.50	64,000
2023-06-08	86.50	86.50	86.50	86.50	0
2023-06-07	86.50	86.50	86.50	86.50	2,000
2023-06-06	85.00	86.50	85.00	86.50	3,998
2023-06-05	85.00	85.00	85.00	85.00	10,366
2023-06-02	85.00	85.00	85.00	85.00	389
2023-06-01	85.00	85.00	85.00	85.00	6
2023-05-31	85.00	85.00	85.00	85.00	245
2023-05-30	85.00	85.00	85.00	85.00	9,789
2023-05-29	85.00	85.00	85.00	85.00	0
2023-05-26	85.00	85.00	85.00	85.00	22
2023-05-25	85.00	85.00	85.00	85.00	12,061
2023-05-24	85.00	85.00	85.00	85.00	2,799
2023-05-23	85.00	85.00	85.00	85.00	28
2023-05-22	82.50	85.00	82.50	85.00	608
2023-05-19	85.00	85.00	85.00	85.00	0
2023-05-18	82.50	85.00	82.50	85.00	5,937
2023-05-17	85.00	85.00	85.00	85.00	0
2023-05-16	85.00	85.00	85.00	85.00	1,973
2023-05-15	85.00	85.00	85.00	85.00	21,264
2023-05-12	85.00	85.00	85.00	85.00	11,234
2023-05-11	85.00	85.00	85.00	85.00	5,145
2023-05-10	85.00	85.00	85.00	85.00	0
2023-05-09	85.00	85.00	85.00	85.00	4,266
2023-05-08	85.00	85.00	85.00	85.00	0
2023-05-05	85.00	85.00	85.00	85.00	47,000
2023-05-04	85.00	85.00	85.00	85.00	0
2023-05-03	85.00	85.00	85.00	85.00	30,025
2023-05-02	85.00	85.00	85.00	85.00	12,537
2023-05-01	85.00	85.00	85.00	85.00	0
2023-04-28	85.00	85.00	85.00	85.00	22,810
2023-04-27	85.00	85.00	85.00	85.00	6,540
2023-04-26	85.00	85.00	85.00	85.00	19,812
2023-04-25	85.00	85.00	85.00	85.00	0
2023-04-24	85.00	85.00	85.00	85.00	1,120
2023-04-21	85.00	85.00	85.00	85.00	12,486
2023-04-20	82.50	85.00	82.50	85.00	23,885
2023-04-19	82.50	82.50	82.50	82.50	5,669
2023-04-18	82.50	82.50	82.50	82.50	3,584
2023-04-17	82.50	82.50	82.50	82.50	5,978
2023-04-14	82.50	82.50	82.50	82.50	596
2023-04-13	82.50	82.50	82.50	82.50	0
2023-04-12	82.50	82.50	82.50	82.50	14,287
2023-04-11	82.50	82.50	82.50	82.50	7,942
2023-04-10	82.50	82.50	82.50	82.50	0
2023-04-07	82.50	82.50	82.50	82.50	0
2023-04-06	82.50	82.50	82.50	82.50	7,841
2023-04-05	82.50	82.50	82.50	82.50	7,711
2023-04-04	82.50	82.50	82.50	82.50	13,200
2023-04-03	83.00	83.00	82.50	82.50	12,683
2023-03-31	83.00	83.00	83.00	83.00	0
2023-03-30	83.00	83.00	83.00	83.00	6,250
2023-03-29	83.00	83.00	83.00	83.00	22,427
2023-03-28	83.00	83.00	83.00	83.00	5,875
2023-03-27	83.00	83.00	83.00	83.00	0
2023-03-24	85.00	85.00	83.00	83.00	12,842
2023-03-23	86.00	86.00	85.00	85.00	2,370
2023-03-22	86.00	86.00	86.00	86.00	32,652
2023-03-21	86.00	86.00	86.00	86.00	6,747
2023-03-20	90.50	90.50	75.00	86.00	125,948
2023-03-17	91.00	91.00	91.00	91.00	7,323
2023-03-16	91.00	91.00	91.00	91.00	523
2023-03-15	91.00	91.00	88.75	91.00	50,499
2023-03-14	91.00	91.00	91.00	91.00	1,538
2023-03-13	91.00	91.00	91.00	91.00	2,467
2023-03-10	91.00	91.00	91.00	91.00	16,124
2023-03-09	91.00	91.00	91.00	91.00	0
2023-03-08	91.00	91.00	91.00	91.00	9,304
2023-03-07	91.00	91.00	91.00	91.00	21
2023-03-06	91.00	91.00	91.00	91.00	182
2023-03-03	91.00	91.00	91.00	91.00	0
2023-03-02	91.00	91.00	91.00	91.00	0
2023-03-01	91.00	91.00	91.00	91.00	0
2023-02-28	91.00	91.00	91.00	91.00	6,218
2023-02-27	91.00	91.00	91.00	91.00	4,880
2023-02-24	91.00	91.00	91.00	91.00	20,000
2023-02-23	91.00	91.00	91.00	91.00	0
2023-02-22	91.00	91.00	91.00	91.00	12,031
2023-02-21	91.00	91.00	91.00	91.00	0
2023-02-20	91.00	91.00	91.00	91.00	385
2023-02-17	91.00	91.00	91.00	91.00	6,000
2023-02-16	91.00	91.00	91.00	91.00	0
2023-02-15	90.50	91.00	90.50	91.00	223,967
2023-02-14	91.25	91.25	90.50	90.50	498,798
2023-02-13	91.25	91.25	91.25	91.25	11,003
2023-02-10	91.25	91.25	91.25	91.25	32,863
2023-02-09	91.25	91.25	91.25	91.25	8,540
2023-02-08	91.25	91.25	91.25	91.25	45,676
2023-02-07	91.25	91.25	91.25	91.25	137
2023-02-06	91.25	91.25	91.25	91.25	32,757
2023-02-03	91.25	91.25	91.25	91.25	30,445
2023-02-02	90.50	91.25	91.00	91.25	9,992
2023-02-01	90.50	90.50	90.50	90.50	46
2023-01-31	90.50	90.50	90.50	90.50	15,350
2023-01-30	90.50	90.50	90.50	90.50	1,087
2023-01-27	90.50	90.50	90.50	90.50	14,990
2023-01-26	89.00	90.50	89.00	90.50	3,173
2023-01-25	89.00	89.00	89.00	89.00	913
2023-01-24	89.00	89.00	89.00	89.00	0
2023-01-23	89.00	89.00	89.00	89.00	12,437
2023-01-20	89.00	89.00	89.00	89.00	245,317
2023-01-19	89.00	89.00	89.00	89.00	16,318
2023-01-18	89.00	89.00	89.00	89.00	16,500
2023-01-17	84.00	89.00	84.00	89.00	8,000
2023-01-16	84.00	84.00	84.00	84.00	3,071
2023-01-13	84.00	84.00	84.00	84.00	0
2023-01-12	84.00	84.00	84.00	84.00	14,050
2023-01-11	84.00	84.00	84.00	84.00	2,272
2023-01-10	84.00	84.00	84.00	84.00	0
2023-01-09	84.00	84.00	84.00	84.00	43,721
2023-01-06	84.00	84.00	84.00	84.00	0
2023-01-05	84.00	84.00	84.00	84.00	4,550
2023-01-04	84.00	84.00	84.00	84.00	14,926
2023-01-03	84.00	84.00	84.00	84.00	46,986
2023-01-02	84.00	84.00	84.00	84.00	0
2022-12-30	84.00	84.00	84.00	84.00	1,700
2022-12-29	84.00	84.00	84.00	84.00	5,734
2022-12-28	84.00	84.00	84.00	84.00	7,983
2022-12-27	84.00	84.00	84.00	84.00	0
2022-12-26	84.00	84.00	84.00	84.00	0
2022-12-23	84.00	84.00	84.00	84.00	0
2022-12-22	84.00	84.00	84.00	84.00	21,740
2022-12-21	84.00	84.00	84.00	84.00	6,114
2022-12-20	84.00	84.00	84.00	84.00	5,733
2022-12-19	84.00	84.00	84.00	84.00	4,400
2022-12-16	84.00	84.00	84.00	84.00	17,138
2022-12-15	84.00	84.00	84.00	84.00	21,000
2022-12-14	84.00	84.00	84.00	84.00	42,880
2022-12-13	84.00	84.00	84.00	84.00	2,351
2022-12-12	84.00	84.00	84.00	84.00	25
2022-12-09	84.00	84.00	84.00	84.00	7,963
2022-12-08	84.00	84.00	84.00	84.00	5,070
2022-12-07	84.00	84.00	84.00	84.00	2
2022-12-06	84.00	84.00	84.00	84.00	27
2022-12-05	84.00	84.00	84.00	84.00	0
2022-12-02	84.00	84.00	84.00	84.00	0
2022-12-01	84.00	84.00	84.00	84.00	7,950
2022-11-30	84.00	84.00	84.00	84.00	0
2022-11-29	84.00	84.00	84.00	84.00	268
2022-11-28	83.75	84.00	83.75	84.00	19,595
2022-11-25	83.75	83.75	83.75	83.75	4,138
2022-11-24	83.50	84.00	83.50	83.75	8,100
2022-11-23	81.50	83.50	81.50	83.50	5,813
2022-11-22	80.00	81.50	80.00	81.50	7,980
2022-11-21	80.00	80.00	80.00	80.00	10,038
2022-11-18	80.00	80.00	80.00	80.00	17,136
2022-11-17	80.50	80.50	80.00	80.00	3,225
2022-11-16	81.50	81.50	80.00	80.00	11,960
2022-11-15	81.50	81.50	81.50	81.50	13,415
2022-11-14	81.50	81.50	81.50	81.50	162,305
2022-11-11	81.50	81.50	81.50	81.50	3,344
2022-11-10	81.50	81.50	81.50	81.50	27,617
2022-11-09	81.50	81.50	81.50	81.50	24,416
2022-11-08	81.50	81.50	81.50	81.50	0
2022-11-07	81.50	81.50	81.25	81.50	1,049
2022-11-04	81.50	81.50	81.50	81.50	0
2022-11-03	81.50	81.50	81.50	81.50	22,612
2022-11-02	83.00	83.00	83.00	83.00	58
2022-11-01	83.00	83.00	83.00	83.00	3,097
2022-10-31	83.00	83.00	83.00	83.00	11,112
2022-10-28	83.00	83.00	83.00	83.00	27,599
2022-10-27	83.00	83.00	83.00	83.00	43,934
2022-10-26	83.00	83.00	83.00	83.00	58,818
2022-10-25	83.00	83.00	83.00	83.00	2,829
2022-10-24	83.00	83.00	83.00	83.00	24,834
2022-10-21	83.00	83.00	83.00	83.00	0
2022-10-20	83.00	83.00	83.00	83.00	17,786
2022-10-19	83.00	83.00	83.00	83.00	442,224
2022-10-18	83.00	83.00	83.00	83.00	9,419
2022-10-17	81.50	83.00	81.50	83.00	15,938
2022-10-14	81.00	82.00	82.00	82.00	252,829
2022-10-13	82.50	82.50	81.00	81.00	0
2022-10-12	81.00	81.00	81.00	81.00	6,500
2022-10-11	84.50	84.50	81.00	81.00	27,242
2022-10-10	85.50	85.50	84.50	84.50	5,944
2022-10-07	85.50	85.50	85.50	85.50	0
2022-10-06	85.50	85.50	85.50	85.50	0
2022-10-05	85.50	85.50	85.50	85.50	5,923
2022-10-04	88.00	88.00	85.50	85.50	66,965
2022-10-03	88.00	88.00	88.00	88.00	1,000
2022-09-30	88.00	88.00	88.00	88.00	7,000
2022-09-29	89.00	89.00	89.00	89.00	17,000
2022-09-28	89.00	89.00	89.00	89.00	2
2022-09-27	89.00	89.00	89.00	89.00	43,604
2022-09-26	89.00	89.00	89.00	89.00	78,502
2022-09-23	89.00	89.00	85.00	89.00	0
2022-09-22	89.00	89.00	89.00	89.00	11,060
2022-09-21	89.00	89.00	89.00	89.00	7,672
2022-09-20	89.00	89.00	89.00	89.00	0
2022-09-19	89.00	89.00	89.00	89.00	0
2022-09-16	89.00	89.00	89.00	89.00	5,514
2022-09-15	89.00	89.00	89.00	89.00	17,613
2022-09-14	89.00	89.00	89.00	89.00	3,975
2022-09-13	89.00	89.00	89.00	89.00	2,458
2022-09-12	89.00	89.00	89.00	89.00	11,985
2022-09-09	89.00	89.00	89.00	89.00	0
2022-09-08	89.00	89.00	89.00	89.00	52,684
2022-09-07	89.00	89.00	89.00	89.00	3,001
2022-09-06	89.00	89.00	89.00	89.00	0
2022-09-05	89.00	89.00	89.00	89.00	14,810
2022-09-02	89.00	89.00	89.00	89.00	9,000
2022-09-01	89.00	89.00	89.00	89.00	43,754
2022-08-31	89.00	89.00	89.00	89.00	278
2022-08-30	89.00	89.00	89.00	89.00	2,755
2022-08-29	89.00	89.00	89.00	89.00	0
2022-08-26	89.00	89.00	89.00	89.00	22,237
2022-08-25	89.00	89.00	89.00	89.00	2,000
2022-08-24	89.00	89.00	89.00	89.00	1,621
2022-08-23	89.00	89.00	89.00	89.00	11,170
2022-08-22	89.00	89.00	89.00	89.00	10,119
2022-08-19	89.00	89.00	89.00	89.00	31,639
2022-08-18	83.50	89.00	83.50	89.00	50,835
2022-08-17	81.00	81.00	81.00	81.00	268,430
2022-08-16	81.00	81.00	81.00	81.00	97,408
2022-08-15	81.00	81.00	81.00	81.00	8,827
2022-08-12	81.00	81.00	81.00	81.00	112,674
2022-08-11	81.00	81.00	81.00	81.00	180,546
2022-08-10	80.50	80.50	80.50	80.50	0
2022-08-09	80.50	80.50	80.50	80.50	101,499
2022-08-08	80.50	80.50	80.50	80.50	15,226
2022-08-05	80.50	80.50	80.50	80.50	44,740
2022-08-04	80.50	80.50	80.50	80.50	20,766
2022-08-03	79.00	82.00	82.00	80.50	141,112
2022-08-02	78.50	79.00	78.50	79.00	118,331
2022-08-01	78.50	78.50	75.00	78.50	405,194
2022-07-29	78.50	78.50	78.50	78.50	45,938
2022-07-28	78.50	78.50	78.50	78.50	54,492
2022-07-27	79.50	79.50	78.50	78.50	110,956
2022-07-26	79.50	79.50	79.50	79.50	7,442
2022-07-25	79.50	79.50	79.50	79.50	122
2022-07-22	79.50	79.50	79.50	79.50	6,528
2022-07-21	79.50	79.50	79.50	79.50	6,259
2022-07-20	80.50	80.50	76.00	79.50	1,000
2022-07-19	83.00	83.00	79.50	79.50	38,716
2022-07-18	83.50	83.50	83.00	83.00	3,867
2022-07-15	84.00	84.00	83.50	83.50	19,757
2022-07-14	84.00	84.00	84.00	84.00	8,500
2022-07-13	84.00	84.00	84.00	84.00	9,121
2022-07-12	86.00	86.00	84.00	84.00	12,069
2022-07-11	86.50	86.50	86.00	86.00	12,728
2022-07-08	86.50	86.50	86.50	86.50	0
2022-07-07	86.50	86.50	86.50	86.50	0
2022-07-06	86.50	86.50	86.50	86.50	14,758
2022-07-05	86.50	86.50	86.50	86.50	24,000
2022-07-04	86.50	86.50	86.50	86.50	16,360
2022-07-01	86.50	86.50	86.50	86.50	51,194
2022-06-30	87.00	87.00	86.50	86.50	30,117
2022-06-29	88.50	88.50	87.50	87.50	10,324
2022-06-28	88.50	88.50	88.50	88.50	6,613
2022-06-27	90.00	88.50	87.00	88.50	16,787
2022-06-24	90.00	90.00	90.00	90.00	22,744
2022-06-23	90.00	87.00	87.00	90.00	36,187
2022-06-22	90.00	90.00	90.00	90.00	0
2022-06-21	90.00	90.00	90.00	90.00	0
2022-06-20	90.00	90.00	90.00	90.00	250,890
2022-06-17	90.00	90.00	90.00	90.00	300
2022-06-16	90.00	90.00	90.00	90.00	66,895
2022-06-15	90.00	90.00	90.00	90.00	0
2022-06-14	90.00	90.00	90.00	90.00	11,823
2022-06-13	90.00	90.00	90.00	90.00	19,265
2022-06-10	89.50	90.00	89.50	90.00	5,380
2022-06-09	89.50	89.50	89.50	89.50	54
2022-06-08	89.50	89.50	89.50	89.50	0
2022-06-07	89.50	89.50	89.50	89.50	7,825
2022-06-06	89.50	89.50	89.50	89.50	9,334
2022-06-03	89.50	89.50	89.50	89.50	0
2022-06-02	89.50	89.50	89.50	89.50	0
2022-06-01	89.50	89.50	89.50	89.50	237,400
2022-05-31	89.50	89.50	89.50	89.50	6,902
2022-05-30	89.00	89.50	89.00	89.50	5,161
2022-05-27	89.00	89.00	89.00	89.00	8,932
2022-05-26	88.50	89.00	88.50	89.00	96,050
2022-05-25	88.50	88.50	88.50	88.50	38,637
2022-05-24	88.50	88.50	88.50	88.50	16,947
2022-05-23	89.00	89.00	88.00	88.50	165,346
2022-05-20	88.50	89.00	86.00	89.00	27,665
2022-05-19	89.00	89.00	89.00	89.00	9,645
2022-05-18	89.00	89.00	89.00	89.00	7,500
2022-05-17	89.00	89.00	89.00	89.00	9,362
2022-05-16	89.00	89.00	89.00	89.00	71,000
2022-05-13	89.00	89.00	89.00	89.00	12,553
2022-05-12	89.00	89.00	89.00	89.00	19,460
2022-05-11	89.00	89.00	89.00	89.00	0
2022-05-10	89.00	89.00	86.00	89.00	1,730
2022-05-09	89.00	89.00	89.00	89.00	8,800
2022-05-06	89.00	89.00	89.00	89.00	53,019
2022-05-05	89.50	89.50	89.00	89.00	97,353
2022-05-04	90.00	90.00	90.00	90.00	46,247
2022-05-03	90.00	90.00	90.00	90.00	59,866
2022-05-02	90.00	90.00	90.00	90.00	0
2022-04-29	90.00	90.00	90.00	90.00	47,877
2022-04-28	90.00	90.00	90.00	90.00	12,500
2022-04-27	90.50	90.50	90.00	90.00	28,198
2022-04-26	90.50	90.50	90.50	90.50	42,692
2022-04-25	91.00	91.00	90.50	90.50	69,444
2022-04-22	91.00	91.00	91.00	91.00	98,586
2022-04-21	91.00	91.00	91.00	91.00	64,928
2022-04-20	91.00	90.00	90.00	91.00	42,280
2022-04-19	91.00	91.00	91.00	91.00	1,648
2022-04-18	91.00	91.00	91.00	91.00	0
2022-04-15	91.00	91.00	91.00	91.00	0
2022-04-14	91.00	91.00	91.00	91.00	22,483
2022-04-13	91.00	91.00	91.00	91.00	9,348
2022-04-12	91.00	91.00	91.00	91.00	10,000
2022-04-11	91.00	91.00	91.00	91.00	11,651
2022-04-08	91.00	91.00	91.00	91.00	0
2022-04-07	91.00	91.00	91.00	91.00	12,744
2022-04-06	91.00	91.00	91.00	91.00	97,538
2022-04-05	91.00	91.00	91.00	91.00	2,500
2022-04-04	91.00	91.00	91.00	91.00	69,566
2022-04-01	91.00	91.00	91.00	91.00	2,888
2022-03-31	91.00	91.00	91.00	91.00	2,581
2022-03-30	90.50	91.00	90.50	91.00	44,144
2022-03-29	90.50	90.50	90.50	90.50	11,758
2022-03-28	90.50	90.50	90.50	90.50	12,203
2022-03-25	90.50	90.50	90.50	90.50	0
2022-03-24	90.50	90.50	90.50	90.50	14,040
2022-03-23	90.50	90.50	90.50	90.50	0
2022-03-22	90.00	90.50	90.00	90.50	20,232
2022-03-21	90.50	90.50	90.00	90.00	19,650
2022-03-18	90.50	90.50	90.50	90.50	35,295
2022-03-17	90.25	90.50	90.25	90.50	12,755
2022-03-16	90.25	90.25	90.25	90.25	39,814
2022-03-15	90.25	90.25	90.25	90.25	1,012
2022-03-14	92.00	92.00	90.25	90.25	38,103
2022-03-11	92.00	92.00	92.00	92.00	1,995
2022-03-10	92.00	92.00	92.00	92.00	8,000
2022-03-09	92.00	92.00	92.00	92.00	19,152
2022-03-08	94.50	94.50	92.00	92.00	8,071
2022-03-07	96.50	96.50	94.50	94.50	1,437
2022-03-04	96.50	96.50	96.50	96.50	18,511
2022-03-03	96.50	96.50	96.50	96.50	5,200
2022-03-02	96.50	96.50	96.50	96.50	58,456
2022-03-01	96.50	96.50	96.50	96.50	8,947
2022-02-28	97.00	97.00	96.50	96.50	18,421
2022-02-25	97.00	97.00	97.00	97.00	1,803,000
2022-02-24	97.50	97.50	97.00	97.00	124,816
2022-02-23	97.50	97.50	97.50	97.50	2,000
2022-02-22	97.50	97.50	97.50	97.50	6,500
2022-02-21	97.50	97.50	97.50	97.50	163,574
2022-02-18	97.50	97.50	97.50	97.50	10,504
2022-02-17	98.50	98.50	97.25	97.50	4,334
2022-02-16	98.50	98.50	98.50	98.50	11,140
2022-02-15	98.50	98.50	98.50	98.50	0
2022-02-14	98.50	98.50	98.50	98.50	133,011
2022-02-11	98.00	99.00	98.00	98.50	24,076
2022-02-10	98.00	98.00	98.00	98.00	10,549
2022-02-09	98.00	98.00	98.00	98.00	18,748
2022-02-08	98.00	98.00	98.00	98.00	7,656
2022-02-07	99.00	99.00	98.00	98.00	65,051
2022-02-04	99.00	99.00	99.00	99.00	25,011
2022-02-03	99.00	99.00	99.00	99.00	12,546
2022-02-02	99.50	99.50	99.50	99.50	7,002
2022-02-01	99.50	99.50	99.50	99.50	44,190
2022-01-31	99.50	99.50	99.50	99.50	13,216
2022-01-28	99.50	99.50	99.50	99.50	20,003
2022-01-27	99.50	99.50	99.50	99.50	42,280
2022-01-26	99.50	99.50	99.50	99.50	17,986
2022-01-25	99.50	99.50	99.50	99.50	23,695
2022-01-24	99.50	99.50	99.50	99.50	500
2022-01-21	99.50	99.50	99.50	99.50	0
2022-01-20	99.50	99.50	98.00	99.50	16,275
2022-01-19	99.50	99.50	99.50	99.50	2,495
2022-01-18	99.50	99.50	99.50	99.50	27,230
2022-01-17	99.50	99.50	98.00	99.50	17,539
2022-01-14	99.50	99.50	98.00	99.50	74,573
2022-01-13	99.50	99.50	99.50	99.50	48,420
2022-01-12	99.50	99.50	99.50	99.50	56,229
2022-01-11	98.50	99.50	98.50	99.50	2,500
2022-01-10	98.50	98.50	96.00	98.50	6,000
2022-01-07	98.50	98.50	96.00	98.50	9,019
2022-01-06	98.50	98.50	98.50	98.50	71,747
2022-01-05	97.00	98.50	97.00	98.50	12,498
2022-01-04	95.50	97.00	95.50	97.00	27,200
2022-01-03	95.50	95.50	95.50	95.50	0
2021-12-31	95.50	95.50	95.50	95.50	7,130
2021-12-30	95.50	95.50	93.00	95.50	12,600
2021-12-29	95.50	95.50	95.50	95.50	30,622
2021-12-28	95.50	95.50	95.50	95.50	0
2021-12-27	95.50	95.50	95.50	95.50	0
2021-12-24	95.50	95.50	95.50	95.50	5,338
2021-12-23	95.50	95.50	95.50	95.50	0
2021-12-22	95.50	95.50	93.00	95.50	10,000
2021-12-21	95.50	95.50	95.50	95.50	0
2021-12-20	95.50	95.50	95.50	95.50	3,700
2021-12-17	95.50	95.50	95.50	95.50	18,423
2021-12-16	95.50	95.50	95.50	95.50	0
2021-12-15	95.50	95.50	95.50	95.50	5,000
2021-12-14	94.25	95.50	94.25	95.50	1,088
2021-12-13	94.25	94.25	94.25	94.25	11,632
2021-12-10	94.25	94.25	94.25	94.25	3,101
2021-12-09	94.25	94.25	94.25	94.25	61,500
2021-12-08	93.50	94.25	93.50	94.25	42,483
2021-12-07	93.50	93.50	91.00	93.50	366
2021-12-06	93.50	93.50	93.50	93.50	2,500
2021-12-03	93.50	93.50	93.50	93.50	0
2021-12-02	93.50	93.50	93.50	93.50	12,966
2021-12-01	93.50	93.50	93.50	93.50	5,012
2021-11-30	93.50	93.50	93.50	93.50	5,194
2021-11-29	93.50	93.50	93.50	93.50	1,683
2021-11-26	93.75	93.75	91.00	93.50	37,761
2021-11-25	94.50	94.50	94.50	94.50	40,700
2021-11-24	94.50	94.50	94.50	94.50	5,937
2021-11-23	94.50	94.50	94.50	94.50	185,748
2021-11-22	94.50	94.50	92.00	94.50	55,146
2021-11-19	93.50	94.50	93.50	94.50	4,192
2021-11-18	93.50	93.50	93.50	93.50	0
2021-11-17	93.50	93.50	93.50	93.50	17,050
2021-11-16	93.50	93.50	93.50	93.50	8,530
2021-11-15	92.50	93.50	92.50	93.50	7,026
2021-11-12	92.50	92.50	92.50	92.50	26,353
2021-11-11	92.50	92.50	92.50	92.50	25,876
2021-11-10	92.50	92.50	92.50	92.50	4,282
2021-11-09	92.50	92.50	92.50	92.50	2,639
2021-11-08	92.50	92.50	92.50	92.50	0
2021-11-05	92.50	92.50	92.50	92.50	369
2021-11-04	93.50	93.50	92.50	92.50	306,190
2021-11-03	93.50	93.50	93.50	93.50	5,225
2021-11-02	93.50	93.50	93.50	93.50	0
2021-11-01	93.50	93.50	93.50	93.50	9,725
2021-10-29	93.50	93.50	93.50	93.50	8,541
2021-10-28	93.50	93.50	93.50	93.50	2,000
2021-10-27	93.50	93.50	93.50	93.50	28,821
2021-10-26	93.50	93.50	93.50	93.50	68,901
2021-10-25	93.50	93.50	93.50	93.50	5,702
2021-10-22	93.50	93.50	93.50	93.50	2,692
2021-10-21	93.50	93.50	93.50	93.50	71,944
2021-10-20	93.50	93.50	93.50	93.50	31,616
2021-10-19	93.50	93.50	91.00	93.50	77,555
2021-10-18	93.50	93.50	93.50	93.50	0
2021-10-15	93.50	93.50	93.50	93.50	10,000
2021-10-14	93.50	93.50	93.50	93.50	88,092
2021-10-13	93.50	93.50	93.50	93.50	15,823
2021-10-12	93.50	93.50	93.50	93.50	8,200
2021-10-11	93.50	93.50	93.50	93.50	43,299
2021-10-08	93.50	93.50	93.50	93.50	9,635
2021-10-07	93.50	93.50	93.50	93.50	1,373
2021-10-06	93.50	93.50	93.50	93.50	1,075
2021-10-05	93.50	93.50	93.50	93.50	16,000
2021-10-04	93.50	93.50	93.50	93.50	25,500
2021-10-01	93.50	93.50	93.50	93.50	82,047
2021-09-30	93.50	93.50	93.50	93.50	5,000
2021-09-29	93.50	93.50	93.50	93.50	15,000
2021-09-28	93.50	93.50	91.00	93.50	32,905
2021-09-27	93.50	93.50	93.50	93.50	225,353
2021-09-24	93.50	93.50	93.50	93.50	10,000
2021-09-23	93.50	93.50	93.50	93.50	8,029
2021-09-22	93.50	93.50	93.50	93.50	10,000
2021-09-21	93.50	93.50	93.50	93.50	9,368
2021-09-20	93.50	93.50	93.50	93.50	54,136
2021-09-17	93.50	93.50	93.50	93.50	4,389
2021-09-16	93.50	93.50	93.50	93.50	5,819
2021-09-15	93.50	93.50	93.50	93.50	500
2021-09-14	93.50	93.50	93.50	93.50	0
2021-09-13	93.50	93.50	93.50	93.50	52,269
2021-09-10	93.50	93.50	93.50	93.50	4,100
2021-09-09	93.50	93.50	93.50	93.50	0
2021-09-08	93.50	93.50	93.50	93.50	38,754
2021-09-07	93.50	93.50	93.50	93.50	367
2021-09-06	93.50	93.50	93.50	93.50	59,812
2021-09-03	93.50	93.50	93.50	93.50	82,298
2021-09-02	93.50	93.50	93.50	93.50	0
2021-09-01	93.50	93.50	93.50	93.50	2,455
2021-08-31	93.50	93.50	93.50	93.50	56,891
2021-08-30	93.50	93.50	93.50	93.50	0
2021-08-27	93.50	93.50	93.50	93.50	418
2021-08-26	93.50	93.50	90.00	93.50	21,500
2021-08-25	93.50	93.50	93.50	93.50	8,210
2021-08-24	93.50	94.00	94.00	93.50	61,338
2021-08-23	93.50	93.50	93.50	93.50	31,052
2021-08-20	93.50	93.50	90.00	93.50	24,471
2021-08-19	93.50	93.50	93.50	93.50	19,467
2021-08-18	93.50	93.50	93.50	93.50	4,075
2021-08-17	93.50	93.50	90.00	93.50	52,336
2021-08-16	93.50	93.50	93.50	93.50	215
2021-08-13	93.50	93.50	93.50	93.50	35,198
2021-08-12	93.50	93.50	93.50	93.50	25,300
2021-08-11	93.50	93.50	90.00	93.50	3,539
2021-08-10	93.50	93.50	93.50	93.50	281
2021-08-09	93.50	93.50	93.50	93.50	5,300
2021-08-06	93.50	93.50	93.50	93.50	9,332
2021-08-05	93.50	93.50	93.50	93.50	13,000
2021-08-04	93.50	93.50	93.50	93.50	2,098
2021-08-03	93.50	93.50	93.50	93.50	18,692
2021-08-02	93.50	93.50	93.50	93.50	69,347
2021-07-30	93.50	93.50	90.00	93.50	33,373
2021-07-29	93.00	93.50	93.00	93.50	124,413
2021-07-28	93.00	93.00	93.00	93.00	3,696
2021-07-27	93.00	93.00	93.00	93.00	27,889
2021-07-26	93.00	93.00	93.00	93.00	22,476
2021-07-23	93.00	93.00	93.00	93.00	98,055
2021-07-22	93.00	93.00	93.00	93.00	45,106
2021-07-21	93.00	93.00	93.00	93.00	20,653
2021-07-20	93.00	93.00	93.00	93.00	25,454
2021-07-19	93.00	93.00	93.00	93.00	68,087
2021-07-16	93.00	93.00	90.00	93.00	3,360
2021-07-15	93.00	93.00	93.00	93.00	14,960
2021-07-14	93.00	93.00	93.00	93.00	79,724
2021-07-13	93.00	93.00	90.00	93.00	46,099
2021-07-12	93.00	93.00	93.00	93.00	83,772
2021-07-09	93.00	93.00	93.00	93.00	91,025
2021-07-08	93.00	93.00	93.00	93.00	77,455
2021-07-07	93.00	93.00	93.00	93.00	47,441
2021-07-06	93.00	93.00	93.00	93.00	192,571
2021-07-05	93.00	93.00	93.00	93.00	70,104
2021-07-02	93.00	93.00	90.00	93.00	166,615
2021-07-01	94.00	94.00	93.00	93.00	36,425
2021-06-30	94.00	94.00	94.00	94.00	3,889
2021-06-29	94.50	94.50	94.00	94.00	2,581
2021-06-28	94.50	94.50	94.50	94.50	24,699
2021-06-25	94.50	94.50	94.50	94.50	43,500
2021-06-24	94.50	94.50	94.50	94.50	15,367
2021-06-23	94.50	94.50	94.50	94.50	4,128
2021-06-22	95.50	95.50	94.50	94.50	28,946
2021-06-21	95.50	95.50	95.50	95.50	13,579
2021-06-18	95.50	95.50	95.50	95.50	5,231
2021-06-17	95.50	95.50	95.50	95.50	16,451
2021-06-16	95.50	95.50	95.50	95.50	13,114
2021-06-15	95.50	95.50	95.50	95.50	0
2021-06-14	95.50	95.50	95.50	95.50	1,564
2021-06-11	94.50	95.50	93.00	95.50	21,027
2021-06-10	95.50	95.50	95.50	95.50	2,000
2021-06-09	95.50	95.50	95.50	95.50	5,213
2021-06-08	95.50	96.00	93.00	95.50	8,203
2021-06-07	96.00	96.00	96.00	96.00	822
2021-06-04	96.50	96.50	93.00	96.00	37,480
2021-06-03	96.00	96.00	96.00	96.00	0
2021-06-02	96.00	96.00	96.00	96.00	29,821
2021-06-01	96.00	96.00	96.00	96.00	8,748
2021-05-28	95.50	96.00	93.00	96.00	8,080
2021-05-27	96.00	96.00	96.00	96.00	30,000
2021-05-26	97.00	97.00	96.50	96.50	2,048
2021-05-25	97.00	97.00	97.00	97.00	23,022

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0