Arrow Explor. Share History

Arrow Explor. Share Price history. The following table shows end-of-day data AXL historical share prices for Arrow Explor., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	21.25	21.25	20.90	21.25	150,474
2024-05-14	21.00	21.25	20.90	20.90	779,760
2024-05-13	20.50	21.00	20.90	21.00	2,368,716
2024-05-10	20.50	21.00	20.40	20.40	347,522
2024-05-09	19.70	20.40	19.25	20.40	2,135,744
2024-05-08	19.75	19.75	19.25	19.25	510,529
2024-05-07	19.90	19.90	19.65	19.65	495,047
2024-05-06	19.50	19.50	19.50	19.50	0
2024-05-03	19.90	19.90	19.50	19.50	875,417
2024-05-02	20.20	20.50	19.70	19.70	987,676
2024-05-01	20.50	20.30	20.30	20.30	318,125
2024-04-30	21.75	20.20	20.20	20.20	2,050,109
2024-04-29	22.50	21.50	20.30	21.50	2,814,329
2024-04-26	22.00	23.25	20.75	23.25	123,823,711
2024-04-25	22.00	22.00	22.00	22.00	330,541
2024-04-24	21.50	22.00	21.50	21.80	252,715
2024-04-23	21.90	21.90	21.25	21.80	556,013
2024-04-22	22.10	22.10	21.75	21.75	502,486
2024-04-19	22.00	22.10	22.10	22.10	412,807
2024-04-18	22.00	22.10	22.00	22.00	151,562
2024-04-17	22.00	22.25	22.00	22.00	112,256
2024-04-16	22.75	22.70	22.00	22.10	784,845
2024-04-15	23.75	23.00	22.70	22.70	586,320
2024-04-12	22.50	23.75	22.50	23.75	1,652,886
2024-04-11	22.25	22.50	22.10	22.10	1,078,495
2024-04-10	21.00	22.25	21.50	22.25	1,092,820
2024-04-09	21.50	21.50	21.50	21.50	485,712
2024-04-08	21.50	21.80	21.50	21.80	1,058,539
2024-04-05	21.00	22.50	21.80	21.80	1,964,091
2024-04-04	20.50	21.10	20.40	21.10	1,525,343
2024-04-03	21.80	22.00	20.25	20.70	2,737,003
2024-04-02	22.50	22.50	22.00	22.00	682,672
2024-04-01	22.90	22.90	22.90	22.90	0
2024-03-29	22.90	22.90	22.90	22.90	0
2024-03-28	25.00	22.90	22.50	22.90	3,425,301
2024-03-27	25.80	25.80	24.25	25.00	2,142,418
2024-03-26	25.50	26.00	25.50	26.00	64,179
2024-03-25	25.50	25.50	25.50	25.50	468,770
2024-03-22	26.50	26.50	25.50	25.50	1,534,285
2024-03-21	26.50	27.75	26.50	26.50	2,297,514
2024-03-20	25.50	26.50	25.50	26.50	444,616
2024-03-19	26.00	26.00	25.75	25.75	199,539
2024-03-18	25.50	26.75	25.50	26.00	724,675
2024-03-15	25.50	25.80	25.80	25.80	186,872
2024-03-14	25.50	25.50	25.50	25.50	201,967
2024-03-13	25.50	26.00	26.00	26.00	741,006
2024-03-12	25.00	25.50	25.40	25.50	855,157
2024-03-11	24.50	25.25	24.50	25.00	493,578
2024-03-08	24.30	24.30	24.25	24.25	239,245
2024-03-07	23.75	24.25	24.00	24.20	248,521
2024-03-06	24.25	24.00	23.75	23.75	571,755
2024-03-05	24.50	24.50	23.90	24.50	1,455,842
2024-03-04	22.75	24.60	24.60	24.60	1,592,019
2024-03-01	22.80	22.80	22.50	22.80	254,849
2024-02-29	22.50	23.00	22.50	22.80	306,544
2024-02-28	22.50	23.50	22.50	22.50	631,037
2024-02-27	22.50	22.40	22.40	22.40	150,573
2024-02-26	22.50	22.50	22.50	22.50	228,439
2024-02-23	22.50	22.75	22.25	22.50	867,891
2024-02-22	21.25	22.50	21.50	22.00	1,125,772
2024-02-21	21.25	21.30	21.20	21.30	792,972
2024-02-20	21.00	21.50	20.75	21.40	3,178,058
2024-02-19	20.00	20.00	20.00	20.00	343,588
2024-02-16	19.75	20.00	20.00	20.00	644,635
2024-02-15	19.50	20.00	19.50	20.00	976,118
2024-02-14	18.75	19.50	19.00	19.50	366,448
2024-02-13	18.50	18.75	18.50	18.75	498,985
2024-02-12	18.00	18.50	18.00	18.50	394,429
2024-02-09	18.35	18.35	18.00	18.00	1,421,701
2024-02-08	18.35	18.35	17.75	17.75	609,175
2024-02-07	18.35	18.35	18.00	18.10	1,002,509
2024-02-06	18.00	18.25	18.00	18.15	575,396
2024-02-05	18.00	18.50	18.00	18.25	499,794
2024-02-02	18.50	18.50	18.00	18.00	313,880
2024-02-01	18.50	18.50	18.40	18.40	476,178
2024-01-31	18.50	18.50	18.25	18.50	370,076
2024-01-30	18.00	18.50	18.50	18.50	390,650
2024-01-29	18.00	18.50	18.00	18.00	232,495
2024-01-26	18.25	18.30	18.00	18.00	600,760
2024-01-25	17.75	18.25	17.75	18.25	252,597
2024-01-24	18.13	18.00	18.00	18.00	491,531
2024-01-23	17.88	18.13	17.90	18.13	776,368
2024-01-22	18.00	18.00	17.75	17.75	887,151
2024-01-19	17.75	18.00	18.00	18.00	310,022
2024-01-18	17.75	17.80	17.60	17.60	923,051
2024-01-17	18.00	18.00	17.75	17.75	856,231
2024-01-16	18.50	18.50	17.75	18.00	2,066,266
2024-01-15	18.00	18.30	18.30	18.30	630,300
2024-01-12	17.50	18.00	17.25	18.00	675,718
2024-01-11	17.75	17.75	17.50	17.50	407,641
2024-01-10	17.75	17.75	17.60	17.75	356,529
2024-01-09	17.75	17.75	17.75	17.75	208,131
2024-01-08	18.00	17.75	17.75	17.75	349,465
2024-01-05	17.75	18.00	17.75	18.00	747,436
2024-01-04	18.00	17.75	17.25	17.75	2,584,262
2024-01-03	18.00	18.00	18.00	18.00	312,469
2024-01-02	18.00	18.25	18.00	18.25	92,743
2024-01-01	18.00	18.00	18.00	18.00	0
2023-12-29	18.50	18.50	18.00	18.00	177,067
2023-12-28	18.00	18.50	17.75	18.50	517,919
2023-12-27	18.50	18.50	17.75	17.75	586,208
2023-12-26	17.75	17.75	17.75	17.75	0
2023-12-25	17.75	17.75	17.75	17.75	0
2023-12-22	17.75	17.75	17.75	17.75	326,520
2023-12-21	17.75	17.75	17.75	17.75	846,033
2023-12-20	17.75	17.75	17.15	17.75	522,142
2023-12-19	18.50	17.80	17.75	17.75	1,761,755
2023-12-18	18.00	18.50	17.95	18.50	583,171
2023-12-15	17.75	18.00	17.75	18.00	161,193
2023-12-14	17.25	17.75	17.75	17.75	310,054
2023-12-13	17.25	17.25	17.25	17.25	234,434
2023-12-12	18.00	18.00	17.75	17.75	599,660
2023-12-11	18.00	17.75	17.75	17.75	911,025
2023-12-08	17.50	17.50	17.50	17.50	462,620
2023-12-07	17.50	17.50	17.25	17.50	635,168
2023-12-06	17.75	17.50	17.50	17.50	830,764
2023-12-05	17.50	17.75	17.25	17.75	641,214
2023-12-04	18.00	18.00	17.50	17.50	664,262
2023-12-01	18.00	18.05	18.00	18.00	304,756
2023-11-30	18.75	18.75	18.00	18.00	1,028,904
2023-11-29	18.50	18.70	18.50	18.50	1,319,371
2023-11-28	18.50	18.50	18.25	18.25	278,612
2023-11-27	18.00	18.50	18.00	18.50	547,838
2023-11-24	18.00	18.10	18.05	18.05	550,151
2023-11-23	18.25	18.20	18.00	18.00	460,068
2023-11-22	18.50	18.50	18.25	18.25	277,949
2023-11-21	18.00	18.50	18.00	18.50	935,905
2023-11-20	17.75	18.00	17.75	18.00	925,351
2023-11-17	18.25	17.80	17.80	17.80	822,974
2023-11-16	17.75	18.25	18.25	18.25	2,163,126
2023-11-15	17.25	17.25	17.00	17.25	740,284
2023-11-14	17.25	17.10	17.10	17.10	625,120
2023-11-13	17.50	17.50	17.25	17.25	676,708
2023-11-10	17.50	17.25	17.25	17.25	983,088
2023-11-09	17.75	17.50	17.50	17.50	741,083
2023-11-08	17.90	18.25	17.75	18.00	381,518
2023-11-07	18.00	18.25	18.05	18.25	581,377
2023-11-06	19.00	19.00	18.25	18.75	951,481
2023-11-03	19.00	19.00	19.00	19.00	248,001
2023-11-02	17.95	18.50	17.95	18.50	560,062
2023-11-01	18.00	17.75	17.75	17.75	193,050
2023-10-31	18.00	18.00	17.75	18.00	1,491,426
2023-10-30	18.25	18.25	18.00	18.25	418,465
2023-10-27	18.25	18.50	18.25	18.25	619,334
2023-10-26	19.00	18.90	18.25	18.25	773,775
2023-10-25	19.00	19.00	18.90	18.90	858,003
2023-10-24	19.00	18.90	18.90	18.90	204,120
2023-10-23	19.00	19.50	18.75	19.50	868,117
2023-10-20	19.50	19.00	19.00	19.00	649,284
2023-10-19	18.80	20.00	18.75	18.90	1,766,296
2023-10-18	18.25	19.40	18.75	19.10	2,810,472
2023-10-17	18.75	18.75	18.50	18.50	1,213,817
2023-10-16	18.50	19.00	18.50	18.75	792,889
2023-10-13	18.50	18.50	18.50	18.50	712,013
2023-10-12	19.00	19.00	18.50	18.50	992,729
2023-10-11	18.75	19.25	18.75	19.00	329,375
2023-10-10	18.50	19.00	18.50	18.75	424,979
2023-10-09	18.25	18.85	18.80	18.80	844,825
2023-10-06	18.50	18.50	18.25	18.25	245,354
2023-10-05	18.40	18.75	18.25	18.25	548,668
2023-10-04	19.25	18.50	18.50	18.50	1,505,624
2023-10-03	19.75	19.75	19.25	19.25	597,376
2023-10-02	20.00	19.85	19.75	19.75	331,562
2023-09-29	20.50	20.00	20.00	20.00	584,859
2023-09-28	19.50	20.50	19.50	20.50	689,041
2023-09-27	19.50	19.50	19.50	19.50	193,223
2023-09-26	19.75	19.50	19.40	19.40	444,050
2023-09-25	19.25	20.50	19.25	19.75	1,237,132
2023-09-22	19.50	19.75	18.75	19.25	269,482
2023-09-21	20.50	19.90	19.40	19.40	614,165
2023-09-20	20.25	20.50	20.00	20.50	655,124
2023-09-19	20.75	20.75	20.00	20.50	1,160,445
2023-09-18	21.25	22.00	20.00	20.00	1,316,732
2023-09-15	19.25	20.50	19.25	20.50	988,646
2023-09-14	19.00	19.50	19.00	19.25	854,346
2023-09-13	17.50	19.00	17.50	18.75	1,620,043
2023-09-12	17.50	17.50	17.25	17.50	1,518,138
2023-09-11	17.75	17.75	17.50	17.50	1,631,262
2023-09-08	17.38	17.38	17.38	17.38	933,447
2023-09-07	17.85	18.50	17.00	17.38	1,516,978
2023-09-06	17.80	18.00	17.50	18.00	821,761
2023-09-05	17.50	17.80	17.50	17.80	774,365
2023-09-04	17.50	17.80	17.50	17.50	423,378
2023-09-01	17.50	17.90	17.50	17.50	508,986
2023-08-31	18.00	17.60	17.60	17.60	781,616
2023-08-30	18.00	18.00	18.00	18.00	1,114,534
2023-08-29	17.50	18.00	18.00	18.00	2,275,849
2023-08-28	17.50	17.50	17.50	17.50	0
2023-08-25	17.50	17.50	17.50	17.50	432,184
2023-08-24	17.50	17.50	17.50	17.50	708,334
2023-08-23	17.50	17.50	17.05	17.05	374,662
2023-08-22	17.25	17.50	17.50	17.50	1,349,201
2023-08-21	18.25	17.70	17.25	17.25	1,108,597
2023-08-18	18.75	18.25	18.25	18.25	1,304,965
2023-08-17	18.75	18.75	18.75	18.75	278,367
2023-08-16	18.75	18.75	18.75	18.75	129,483
2023-08-15	18.75	18.75	18.75	18.75	277,886
2023-08-14	19.50	18.90	18.90	18.90	398,052
2023-08-11	19.50	19.50	19.50	19.50	488,632
2023-08-10	19.50	19.70	19.50	19.50	261,489
2023-08-09	19.00	19.50	19.00	19.50	243,196
2023-08-08	19.00	19.25	19.00	19.00	526,788
2023-08-07	19.00	19.00	18.75	19.00	397,772
2023-08-04	18.50	19.25	18.25	19.00	1,236,232
2023-08-03	18.75	18.75	18.25	18.38	704,884
2023-08-02	19.50	19.00	18.60	18.75	1,409,357
2023-08-01	19.50	19.60	19.50	19.50	533,711
2023-07-31	19.25	20.50	19.50	19.50	1,315,219
2023-07-28	19.25	19.75	19.25	19.25	589,873
2023-07-27	21.25	19.50	18.75	19.50	3,369,094
2023-07-26	21.25	20.90	20.90	20.90	1,257,427
2023-07-25	21.75	21.75	21.25	21.25	1,035,639
2023-07-24	21.50	21.75	21.50	21.75	565,761
2023-07-21	21.00	21.50	21.00	21.50	2,021,776
2023-07-20	21.50	21.50	20.75	21.00	824,623
2023-07-19	22.00	22.00	21.50	21.50	885,981
2023-07-18	22.00	22.00	21.75	22.00	1,409,219
2023-07-17	21.50	22.00	21.50	22.00	653,272
2023-07-14	21.25	21.50	21.25	21.50	268,135
2023-07-13	21.25	21.25	21.25	21.25	100,375
2023-07-12	20.70	21.25	20.70	21.25	343,257
2023-07-11	21.50	21.50	20.75	20.75	667,272
2023-07-10	21.50	21.50	21.50	21.50	252,463
2023-07-07	21.20	21.50	21.20	21.50	468,813
2023-07-06	21.25	22.00	21.25	21.50	576,309
2023-07-05	21.25	21.25	21.25	21.25	146,588
2023-07-04	21.00	21.25	21.00	21.25	146,732
2023-07-03	21.50	21.50	20.75	21.00	777,702
2023-06-30	20.25	21.50	20.25	21.50	591,653
2023-06-29	20.25	20.25	20.10	20.25	958,131
2023-06-28	20.75	20.75	20.25	20.25	225,126
2023-06-27	20.75	20.75	20.75	20.75	329,172
2023-06-26	21.30	21.30	20.75	20.75	165,364
2023-06-23	21.50	21.50	20.50	21.25	867,535
2023-06-22	22.00	22.00	21.50	21.50	280,879
2023-06-21	21.25	21.50	21.50	21.50	645,444
2023-06-20	21.75	21.75	21.25	21.25	1,256,780
2023-06-19	22.00	22.50	21.75	21.75	1,197,724
2023-06-16	22.00	22.00	22.00	22.00	359,912
2023-06-15	21.50	22.00	21.50	22.00	381,329
2023-06-14	21.50	21.50	21.20	21.50	733,542
2023-06-13	21.50	21.50	21.50	21.50	1,279,408
2023-06-12	22.00	22.00	21.50	21.50	765,263
2023-06-09	22.50	22.50	21.75	22.00	1,081,118
2023-06-08	23.50	23.50	21.50	22.50	1,662,533
2023-06-07	24.00	24.00	23.25	23.50	855,774
2023-06-06	24.00	24.00	24.00	24.00	147,956
2023-06-05	24.25	24.50	24.00	24.00	1,547,098
2023-06-02	23.00	24.25	23.00	24.25	857,851
2023-06-01	23.00	23.25	23.00	23.25	488,007
2023-05-31	23.60	23.90	23.00	23.25	968,207
2023-05-30	24.75	25.00	23.75	23.75	1,224,204
2023-05-29	24.50	24.50	24.50	24.50	0
2023-05-26	25.00	25.00	24.50	24.50	2,069,590
2023-05-25	24.50	25.00	24.50	25.00	725,681
2023-05-24	24.50	24.75	24.30	24.50	753,905
2023-05-23	24.75	24.50	24.00	24.25	848,283
2023-05-22	23.50	25.50	24.50	24.75	3,528,304
2023-05-19	21.50	23.40	23.40	23.40	1,743,686
2023-05-18	21.00	22.00	21.00	21.50	1,373,727
2023-05-17	21.50	21.50	20.50	20.75	784,419
2023-05-16	20.75	22.50	21.25	21.75	2,742,049
2023-05-15	19.05	20.75	19.05	20.75	2,825,843
2023-05-12	19.25	19.25	19.25	19.25	556,083
2023-05-11	19.40	19.40	19.25	19.25	395,142
2023-05-10	19.40	19.40	19.25	19.40	334,502
2023-05-09	19.50	20.00	19.40	19.40	407,916
2023-05-08	19.50	19.50	19.50	19.50	0
2023-05-05	18.00	19.75	18.00	19.50	1,779,033
2023-05-04	18.00	17.90	17.90	17.90	423,685
2023-05-03	18.00	18.00	18.00	18.00	165,933
2023-05-02	18.50	18.25	17.75	18.25	1,739,702
2023-05-01	17.50	17.50	17.50	17.50	0
2023-04-28	17.00	17.50	17.00	17.50	461,285
2023-04-27	17.38	17.38	16.75	17.00	420,961
2023-04-26	17.38	17.38	17.38	17.38	522,277
2023-04-25	17.38	17.38	17.38	17.38	190,268
2023-04-24	17.63	17.63	17.50	17.63	369,379
2023-04-21	18.00	18.00	17.50	17.63	574,689
2023-04-20	17.25	18.25	17.25	17.75	576,030
2023-04-19	17.75	18.35	17.25	17.25	233,975
2023-04-18	17.75	17.75	17.75	17.75	483,828
2023-04-17	18.75	17.95	17.95	17.95	1,283,523
2023-04-14	18.00	19.00	17.50	18.75	2,318,901
2023-04-13	18.00	18.00	17.50	17.75	837,672
2023-04-12	18.00	18.25	18.00	18.00	329,559
2023-04-11	17.50	18.35	17.50	18.00	335,707
2023-04-10	17.50	17.50	17.50	17.50	0
2023-04-07	17.50	17.50	17.50	17.50	0
2023-04-06	16.65	17.50	16.65	17.50	702,915
2023-04-05	17.50	17.50	17.25	17.25	149,818
2023-04-04	17.15	17.75	17.15	17.50	412,239
2023-04-03	17.50	18.00	17.50	17.75	785,682
2023-03-31	16.25	16.30	16.30	16.30	815,915
2023-03-30	16.25	16.25	16.25	16.25	870,011
2023-03-29	16.50	16.50	16.25	16.25	494,426
2023-03-28	16.00	16.50	16.00	16.50	297,521
2023-03-27	16.00	16.00	15.75	15.75	392,190
2023-03-24	16.00	17.00	15.75	16.00	1,395,939
2023-03-23	15.50	16.00	15.50	16.00	1,295,664
2023-03-22	15.80	16.50	15.50	15.50	1,047,496
2023-03-21	15.50	16.00	15.50	16.00	701,628
2023-03-20	16.00	15.70	15.00	15.50	1,935,489
2023-03-17	16.00	16.75	15.75	16.00	1,334,899
2023-03-16	15.75	16.50	15.75	16.00	1,010,994
2023-03-15	17.50	17.10	15.75	15.75	2,891,970
2023-03-14	18.00	18.00	17.25	17.50	4,825,087
2023-03-13	18.75	19.05	17.75	18.00	882,241
2023-03-10	19.25	19.25	18.25	18.35	577,972
2023-03-09	19.25	19.25	19.25	19.25	463,136
2023-03-08	19.50	19.30	19.25	19.25	822,407
2023-03-07	19.50	19.75	19.50	19.75	380,734
2023-03-06	19.25	19.90	19.25	19.50	457,762
2023-03-03	20.00	20.50	19.60	19.60	3,168,395
2023-03-02	19.00	19.00	19.00	19.00	291,499
2023-03-01	19.25	19.25	19.00	19.00	290,559
2023-02-28	19.00	19.25	19.00	19.25	243,932
2023-02-27	18.00	19.25	18.50	19.25	967,546
2023-02-24	18.25	18.25	18.25	18.25	239,639
2023-02-23	18.25	18.25	18.25	18.25	140,448
2023-02-22	18.50	18.25	18.20	18.25	604,824
2023-02-21	19.00	19.25	18.50	18.75	578,855
2023-02-20	19.00	19.00	18.25	18.50	359,298
2023-02-17	19.85	19.90	19.25	19.25	1,326,597
2023-02-16	19.95	19.90	19.75	19.90	634,253
2023-02-15	20.00	20.25	18.50	20.00	1,727,795
2023-02-14	18.50	19.00	18.50	18.50	309,067
2023-02-13	18.25	18.30	18.30	18.30	365,233
2023-02-10	18.00	18.25	18.00	18.25	695,497
2023-02-09	17.50	18.00	18.00	18.00	957,327
2023-02-08	17.75	17.75	17.25	17.50	628,650
2023-02-07	17.75	17.20	17.20	17.20	649,278
2023-02-06	18.00	17.50	17.50	17.50	618,797
2023-02-03	18.25	18.25	17.75	18.00	1,345,302
2023-02-02	18.00	18.50	18.25	18.25	991,394
2023-02-01	18.30	18.50	18.00	18.00	1,885,602
2023-01-31	18.25	18.25	17.75	18.00	907,636
2023-01-30	18.25	18.50	18.25	18.25	541,749
2023-01-27	18.25	18.75	18.25	18.25	1,160,078
2023-01-26	18.50	19.00	18.25	18.25	779,278
2023-01-25	19.25	19.25	17.75	18.50	2,323,206
2023-01-24	19.50	19.50	19.25	19.25	350,351
2023-01-23	19.50	19.75	19.25	19.25	728,708
2023-01-20	19.00	19.90	19.90	19.90	1,043,689
2023-01-19	19.25	19.25	19.00	19.00	300,585
2023-01-18	18.50	19.50	18.50	19.25	1,410,001
2023-01-17	18.00	18.75	18.00	18.50	495,934
2023-01-16	18.50	18.50	18.50	18.50	793,412
2023-01-13	17.75	18.50	17.75	18.50	738,358
2023-01-12	17.75	18.25	17.75	17.75	396,714
2023-01-11	17.75	17.75	17.50	17.75	635,720
2023-01-10	17.75	18.00	17.75	17.75	142,459
2023-01-09	17.50	18.30	17.75	17.75	339,161
2023-01-06	17.75	17.50	17.25	17.50	548,451
2023-01-05	18.00	18.00	17.75	17.75	232,993
2023-01-04	18.50	18.10	18.00	18.00	622,437
2023-01-03	17.50	18.75	17.50	18.50	827,887
2023-01-02	17.50	17.50	17.50	17.50	0
2022-12-30	16.75	17.50	16.75	17.50	289,699
2022-12-29	17.25	17.25	16.75	16.75	404,219
2022-12-28	17.00	18.00	17.00	17.25	801,665
2022-12-27	17.00	17.00	17.00	17.00	0
2022-12-26	17.00	17.00	17.00	17.00	0
2022-12-23	16.75	17.00	16.75	17.00	486,494
2022-12-22	16.75	16.75	16.50	16.50	267,198
2022-12-21	15.75	17.00	15.75	16.75	488,285
2022-12-20	15.75	15.75	15.75	15.75	284,226
2022-12-19	15.75	15.75	15.75	15.75	214,655
2022-12-16	16.00	15.75	15.70	15.75	701,933
2022-12-15	16.00	16.00	16.00	16.00	161,851
2022-12-14	16.00	16.00	15.75	16.00	1,265,411
2022-12-13	15.50	16.25	15.50	16.00	1,162,252
2022-12-12	16.25	16.25	15.25	15.50	1,281,086
2022-12-09	16.75	16.75	16.25	16.25	990,857
2022-12-08	16.75	16.75	16.75	16.75	593,430
2022-12-07	17.50	17.00	16.60	16.75	1,596,024
2022-12-06	18.75	18.75	17.75	17.75	962,355
2022-12-05	18.50	18.75	18.00	18.75	164,424
2022-12-02	17.50	18.50	18.00	18.50	1,030,163
2022-12-01	17.50	17.50	17.50	17.50	800,661
2022-11-30	18.25	18.25	17.50	17.50	814,410
2022-11-29	19.50	18.00	18.00	18.00	1,102,004
2022-11-28	19.25	19.25	18.75	18.75	523,777
2022-11-25	19.00	19.25	19.00	19.25	455,242
2022-11-24	19.50	19.50	18.75	19.00	850,909
2022-11-23	19.50	19.00	19.00	19.00	527,489
2022-11-22	19.25	19.50	19.25	19.50	282,748
2022-11-21	20.20	20.20	18.50	19.50	1,564,464
2022-11-18	21.00	21.00	20.20	20.20	491,604
2022-11-17	20.80	20.80	20.70	20.70	609,294
2022-11-16	20.80	20.80	20.80	20.80	285,583
2022-11-15	20.90	20.90	20.80	20.80	271,164
2022-11-14	20.50	21.40	20.70	20.70	1,349,121
2022-11-11	19.75	21.00	21.00	21.00	1,796,592
2022-11-10	19.00	19.75	19.00	19.75	555,340
2022-11-09	19.25	19.25	18.75	19.00	396,143
2022-11-08	19.50	19.25	19.20	19.25	531,122
2022-11-07	20.25	20.00	19.50	19.50	1,806,546
2022-11-04	20.80	20.80	19.75	20.25	1,633,800
2022-11-03	20.25	20.25	19.25	20.25	1,081,677
2022-11-02	20.50	20.50	19.70	20.25	936,644
2022-11-01	20.00	21.50	19.50	20.50	2,637,396
2022-10-31	19.50	19.90	19.00	19.50	568,568
2022-10-28	19.25	19.50	19.25	19.50	391,278
2022-10-27	18.50	19.50	18.50	19.50	1,273,773
2022-10-26	18.25	18.50	18.25	18.50	909,737
2022-10-25	18.50	18.50	18.25	18.25	108,904
2022-10-24	18.00	18.25	18.00	18.25	808,417
2022-10-21	18.25	18.70	18.00	18.00	603,836
2022-10-20	17.75	18.25	17.75	18.25	944,619
2022-10-19	17.75	17.75	17.75	17.75	168,476
2022-10-18	17.75	17.75	17.75	17.75	119,706
2022-10-17	17.75	17.75	17.75	17.75	269,545
2022-10-14	18.50	18.50	17.75	17.75	778,695
2022-10-13	18.00	18.20	17.75	18.20	1,222,899
2022-10-12	17.75	17.90	17.50	17.90	963,997
2022-10-11	18.25	18.25	17.25	17.75	1,021,424
2022-10-10	19.40	19.40	18.25	18.25	504,872
2022-10-07	18.25	18.75	18.25	18.75	2,355,210
2022-10-06	17.75	18.25	17.75	18.25	1,188,636
2022-10-05	17.50	18.00	17.75	17.75	1,055,142
2022-10-04	18.00	18.50	17.50	17.70	669,743
2022-10-03	16.25	17.75	17.25	17.75	2,232,493
2022-09-30	15.25	16.25	15.00	16.25	927,305
2022-09-29	15.25	15.25	15.25	15.25	447,192
2022-09-28	15.25	15.25	14.50	15.25	1,753,608
2022-09-27	15.50	15.75	15.25	15.50	1,150,889
2022-09-26	16.25	16.00	15.75	15.75	675,509
2022-09-23	17.00	16.00	16.00	16.00	1,075,717
2022-09-22	18.00	18.00	17.00	17.00	704,938
2022-09-21	17.70	17.70	17.00	17.50	67,200
2022-09-20	17.50	17.50	17.00	17.25	395,652
2022-09-19	17.50	17.50	17.50	17.50	0
2022-09-16	18.00	18.00	17.50	17.50	775,495
2022-09-15	18.00	18.50	18.50	18.00	342,062
2022-09-14	18.50	18.50	17.90	18.00	281,090
2022-09-13	17.50	18.25	17.50	18.00	1,074,395
2022-09-12	17.50	17.50	17.50	17.50	381,123
2022-09-09	17.75	17.75	17.25	17.25	475,360
2022-09-08	18.00	18.00	17.75	17.75	803,619
2022-09-07	17.50	19.25	17.50	18.25	3,693,175
2022-09-06	17.25	17.25	17.25	17.25	203,832
2022-09-05	17.25	17.25	17.00	17.00	262,467
2022-09-02	16.50	17.25	16.50	17.25	538,169
2022-09-01	16.50	16.50	16.50	16.50	322,105
2022-08-31	16.50	16.50	16.50	16.50	69,630
2022-08-30	16.50	18.25	16.25	16.50	1,739,994
2022-08-29	16.75	16.75	16.75	16.75	0
2022-08-26	17.25	17.50	16.75	16.75	962,564
2022-08-25	17.00	17.25	16.50	17.25	1,718,965
2022-08-24	19.00	17.50	16.75	17.00	7,006,127
2022-08-23	18.00	20.50	18.00	19.25	2,196,889
2022-08-22	18.75	18.50	18.00	18.00	254,843
2022-08-19	18.25	19.25	18.00	18.75	1,505,585
2022-08-18	16.75	18.25	16.75	18.25	1,102,652
2022-08-17	16.50	17.15	16.50	16.75	1,102,594
2022-08-16	15.50	16.50	15.10	16.50	940,614
2022-08-15	16.25	16.00	15.50	15.50	982,490
2022-08-12	16.25	16.25	15.90	16.25	276,614
2022-08-11	15.75	16.25	15.75	16.25	786,353
2022-08-10	16.25	16.25	15.75	15.75	427,040
2022-08-09	16.25	16.25	16.25	16.25	545,086
2022-08-08	16.50	16.50	16.25	16.25	179,989
2022-08-05	17.00	16.25	16.00	16.25	1,365,324
2022-08-04	17.50	17.50	17.00	17.00	497,430
2022-08-03	16.50	18.00	17.60	17.60	843,263
2022-08-02	17.50	17.50	16.50	16.50	455,088
2022-08-01	16.50	17.00	17.00	17.00	1,114,412
2022-07-29	16.00	16.50	16.00	16.00	1,553,221
2022-07-28	15.00	16.25	15.00	16.00	620,781
2022-07-27	15.00	15.50	15.00	15.00	267,156
2022-07-26	15.50	15.50	15.50	15.50	197,300
2022-07-25	15.25	15.50	15.25	15.50	158,454
2022-07-22	15.00	15.25	15.00	15.25	193,609
2022-07-21	15.50	15.50	15.00	15.00	307,433
2022-07-20	15.00	15.50	15.00	15.50	500,582
2022-07-19	15.00	15.00	15.00	15.00	489,553
2022-07-18	14.00	15.50	14.00	15.00	1,042,724
2022-07-15	14.00	14.00	13.60	14.00	328,054
2022-07-14	14.65	14.10	14.10	14.10	882,303
2022-07-13	14.75	14.75	14.25	14.65	559,222
2022-07-12	14.75	14.75	14.75	14.75	100,308
2022-07-11	15.00	15.00	14.75	14.75	578,888
2022-07-08	15.00	15.50	15.00	15.00	622,223
2022-07-07	14.50	15.00	14.25	15.00	829,694
2022-07-06	15.50	15.00	14.50	14.50	1,539,724
2022-07-05	16.25	17.00	15.90	15.90	617,382
2022-07-04	16.75	17.25	16.00	17.25	1,682,111
2022-07-01	15.75	16.75	15.75	16.50	1,274,842
2022-06-30	16.25	16.50	15.50	15.75	1,212,145
2022-06-29	15.75	16.50	15.75	16.50	390,547
2022-06-28	16.40	16.75	15.50	16.25	850,444
2022-06-27	14.75	17.50	14.75	16.00	1,769,387
2022-06-24	13.25	14.60	13.10	14.60	2,163,869
2022-06-23	15.00	15.00	13.20	13.20	2,756,939
2022-06-22	15.20	15.50	15.00	15.00	1,062,038
2022-06-21	14.25	15.00	14.30	15.00	1,711,745
2022-06-20	16.50	17.00	14.25	14.50	2,620,369
2022-06-17	17.00	17.25	16.75	17.25	295,058
2022-06-16	17.50	17.50	17.00	17.00	1,227,027
2022-06-15	18.00	18.50	17.50	17.50	1,910,892
2022-06-14	19.00	19.00	19.00	19.00	484,854
2022-06-13	19.25	19.25	19.00	19.00	522,193
2022-06-10	18.75	20.50	18.00	19.25	2,319,085
2022-06-09	19.25	19.70	19.70	19.70	1,456,087
2022-06-08	18.75	20.50	18.50	19.25	1,999,338
2022-06-07	18.00	18.00	18.00	17.50	241,637
2022-06-06	17.50	18.00	18.00	18.00	119,405
2022-06-03	17.50	17.50	17.50	17.50	0
2022-06-02	17.50	17.50	17.50	17.50	0
2022-06-01	18.00	18.00	17.25	17.50	393,820
2022-05-31	16.75	18.25	17.50	18.00	943,323
2022-05-30	17.00	18.25	16.30	16.80	2,532,371
2022-05-27	19.50	18.10	18.10	18.10	2,087,605
2022-05-26	18.75	19.50	19.50	19.50	1,676,489
2022-05-25	18.50	18.50	18.50	18.50	69,989
2022-05-24	18.50	18.50	18.00	18.50	421,112
2022-05-23	18.10	18.75	18.10	18.50	466,436
2022-05-20	17.30	18.10	16.85	18.10	3,416,905
2022-05-19	16.80	16.80	15.75	16.75	2,456,789
2022-05-18	14.00	16.50	16.50	16.50	6,540,636
2022-05-17	13.50	13.50	13.50	13.50	396,405
2022-05-16	13.00	13.50	13.00	13.50	465,698
2022-05-13	13.00	13.00	13.00	13.00	262,359
2022-05-12	14.00	14.00	12.75	13.00	297,355
2022-05-11	14.00	14.10	14.00	14.00	333,671
2022-05-10	14.50	14.50	14.00	14.00	242,979
2022-05-09	15.50	14.50	14.50	14.50	286,366
2022-05-06	14.60	15.50	14.60	15.50	360,615
2022-05-05	15.25	16.00	15.00	15.00	697,652
2022-05-04	15.25	15.25	15.25	15.25	193,344
2022-05-03	15.50	15.25	15.00	15.25	541,810
2022-05-02	15.50	15.50	15.50	15.50	0
2022-04-29	14.25	15.50	14.25	15.50	1,303,459
2022-04-28	13.00	14.25	13.00	14.25	1,687,054
2022-04-27	14.00	13.25	13.10	13.25	1,588,389
2022-04-26	14.00	14.00	14.00	14.00	456,649
2022-04-25	14.50	14.50	13.75	14.00	1,227,046
2022-04-22	14.50	14.50	14.50	14.50	289,816
2022-04-21	14.75	14.75	14.75	14.75	407,646
2022-04-20	15.00	15.00	14.75	14.75	1,281,572
2022-04-19	14.25	14.90	14.90	15.00	2,480,770
2022-04-18	13.00	13.00	13.00	13.00	0
2022-04-15	13.00	13.00	13.00	13.00	0
2022-04-14	13.00	13.40	13.00	13.00	401,319
2022-04-13	13.00	13.20	13.20	13.00	601,970
2022-04-12	13.00	12.50	12.50	13.00	838,919
2022-04-11	13.00	13.00	13.00	13.00	246,676
2022-04-08	13.00	13.00	13.00	13.00	578,471
2022-04-07	13.00	13.00	13.00	13.00	559,393
2022-04-06	13.25	13.25	13.00	13.00	1,486,954
2022-04-05	13.25	13.35	13.25	13.35	1,994,300
2022-04-04	13.50	13.75	13.00	13.25	1,438,024
2022-04-01	13.50	13.50	13.25	13.25	408,062
2022-03-31	13.50	13.50	13.50	13.50	529,329
2022-03-30	13.50	13.75	13.25	13.50	649,232
2022-03-29	13.00	13.75	13.00	13.00	433,380
2022-03-28	13.25	13.75	13.00	13.00	928,154
2022-03-25	13.00	13.25	13.00	13.25	572,145
2022-03-24	12.50	13.50	12.00	13.00	521,226
2022-03-23	12.50	12.50	12.50	12.50	180,000
2022-03-22	12.50	12.75	12.50	12.75	442,915
2022-03-21	12.50	12.50	12.25	12.50	115,393
2022-03-18	11.50	12.50	11.75	12.50	506,232
2022-03-17	11.25	11.50	11.00	11.50	857,781
2022-03-16	12.00	12.00	11.25	11.25	1,141,790
2022-03-15	12.00	12.00	12.00	12.00	65,823
2022-03-14	12.50	12.00	12.00	12.00	164,248
2022-03-11	12.50	12.50	12.50	12.50	82,042
2022-03-10	12.50	12.50	12.50	12.50	48,167
2022-03-09	12.88	13.50	12.50	12.50	651,322
2022-03-08	13.00	13.00	12.25	12.75	1,075,131
2022-03-07	12.81	13.25	12.50	13.00	668,240
2022-03-04	13.50	13.50	12.50	12.50	606,822
2022-03-03	13.50	13.97	13.97	13.97	1,125,896
2022-03-02	13.50	13.63	13.50	13.63	939,607
2022-03-01	13.50	13.50	13.50	13.50	560,950
2022-02-28	13.00	13.50	13.00	13.50	662,923
2022-02-25	13.00	13.00	13.00	13.00	404,530
2022-02-24	12.75	13.00	12.50	13.00	374,808
2022-02-23	13.00	13.00	13.00	13.00	296,934
2022-02-22	12.40	13.00	12.25	13.00	3,196,084
2022-02-21	12.40	12.40	12.25	12.25	221,301
2022-02-18	12.00	12.25	12.00	12.25	3,681
2022-02-17	12.25	12.25	12.25	12.25	82,671
2022-02-16	12.75	13.50	12.13	12.25	1,220,388
2022-02-15	11.00	13.88	11.00	12.50	3,475,694
2022-02-14	11.00	11.00	11.00	11.00	216,045
2022-02-11	11.00	11.00	11.00	11.00	529,679
2022-02-10	10.25	11.00	10.25	11.00	1,824,547
2022-02-09	10.00	10.25	10.00	10.25	726,878
2022-02-08	9.50	10.00	9.50	9.50	275,160
2022-02-07	8.63	10.25	8.63	9.50	3,116,039
2022-02-04	8.63	8.63	8.63	8.63	287,768
2022-02-03	8.63	8.63	8.63	8.63	372,584
2022-02-02	8.63	8.63	8.63	8.63	94,214
2022-02-01	8.50	8.63	8.50	8.63	106,933
2022-01-31	8.50	8.71	8.71	8.71	454,861
2022-01-28	8.50	8.50	8.50	8.50	401,198
2022-01-27	8.50	8.50	8.50	8.50	317,177
2022-01-26	8.25	8.25	8.25	8.25	1,627,909
2022-01-25	8.25	8.25	8.25	8.25	170,000
2022-01-24	8.88	8.88	8.25	8.25	678,551
2022-01-21	9.00	9.00	8.88	8.88	252,098
2022-01-20	9.00	9.00	8.75	9.00	2,440,296
2022-01-19	8.25	9.00	8.25	9.00	1,696,731
2022-01-18	8.25	8.25	8.25	8.25	615,635
2022-01-17	8.25	8.25	8.25	8.25	741,747
2022-01-14	8.25	8.25	8.25	8.25	104,833
2022-01-13	8.25	8.25	8.00	8.25	1,287,108
2022-01-12	8.13	8.25	8.00	8.25	55,182
2022-01-11	8.38	8.38	8.25	8.25	88,048
2022-01-10	8.50	8.50	8.38	8.38	579,399
2022-01-07	8.63	8.63	8.50	8.50	1,476,495
2022-01-06	8.97	8.97	7.40	8.63	5,688,155
2022-01-05	7.13	8.75	7.13	8.75	10,426,535
2022-01-04	7.00	7.25	7.00	7.13	3,141,927
2022-01-03	7.00	7.00	7.00	7.00	0
2021-12-31	7.00	7.00	7.00	7.00	109,874
2021-12-30	7.00	7.00	7.00	7.00	109,874
2021-12-29	7.00	7.00	7.00	7.00	0
2021-12-28	7.00	7.00	7.00	7.00	0
2021-12-27	7.00	7.00	7.00	7.00	0
2021-12-24	7.00	7.00	6.75	7.00	714,179
2021-12-23	7.25	7.25	7.00	7.00	25,000
2021-12-22	7.50	7.50	7.50	7.50	0
2021-12-21	7.50	7.50	7.50	7.50	0
2021-12-20	7.50	7.50	7.50	7.50	0
2021-12-17	7.50	7.50	7.50	7.50	270,000
2021-12-16	7.50	7.50	7.00	7.50	180,000
2021-12-15	7.63	7.63	7.50	7.50	30,000
2021-12-14	7.63	7.63	7.63	7.63	50,000
2021-12-13	7.63	7.63	7.63	7.63	285,000
2021-12-10	7.50	7.50	7.50	7.50	250,000
2021-12-09	7.50	7.50	7.50	7.50	950,000
2021-12-08	7.75	7.75	7.50	7.50	20,000
2021-12-07	7.75	7.75	7.75	7.75	25,000
2021-12-06	7.75	7.75	7.75	7.75	0
2021-12-03	7.75	7.75	7.75	7.75	1,868,892
2021-12-02	7.75	7.75	7.75	7.75	0
2021-12-01	7.75	7.75	7.75	7.75	0
2021-11-30	8.00	8.00	7.75	7.75	100,000
2021-11-29	8.00	8.00	8.00	8.00	1,200,000
2021-11-26	8.00	8.00	8.00	8.00	1,785,000
2021-11-25	8.00	8.00	8.00	8.00	33,253
2021-11-24	7.75	8.00	7.75	8.00	168,819
2021-11-23	7.75	7.75	7.75	7.75	2,709
2021-11-22	7.75	7.75	7.75	7.75	222,533
2021-11-19	7.75	7.75	7.75	7.75	16,735
2021-11-18	7.75	7.75	7.75	7.75	370,428
2021-11-17	7.75	7.75	7.75	7.75	10,000
2021-11-16	7.75	7.75	7.75	7.75	4,350,000
2021-11-15	7.25	7.75	7.25	7.75	1,123,873
2021-11-12	7.25	7.25	7.25	7.25	0
2021-11-11	7.25	7.25	7.25	7.25	850,000
2021-11-10	7.25	7.25	7.25	7.25	0
2021-11-09	7.25	7.30	7.30	7.30	367,168
2021-11-08	7.00	7.25	7.00	7.25	250,000
2021-11-05	6.88	7.00	6.88	7.00	28,220
2021-11-04	7.13	7.13	6.88	6.88	283,000
2021-11-03	7.25	7.25	7.13	7.13	170,000
2021-11-02	7.25	7.25	7.25	7.25	153,692
2021-11-01	7.88	7.88	7.25	7.25	373,488
2021-10-29	7.63	7.88	7.63	7.88	234,302
2021-10-28	7.63	7.63	7.63	7.63	100
2021-10-27	7.63	7.63	7.63	7.63	0
2021-10-26	7.38	7.63	7.38	7.63	4,552,053
2021-10-25	7.00	7.50	6.75	7.38	2,063,579

Share	Price	Change
Phoenix Copper. (PXC)	23.75	23.38%
ValiRx (VAL)	2.15	13.16%
Quantum Block (QBT)	1.075	10.26%
Scirocco Energy (SCIR)	0.275	10%
BT (BT.A)	122.80	8.53%

Share	Price	Change
Regtech Open (RTOP)	1.50	-34.02%
Libertine Hold (LIB)	2.75	-16.67%
Anglo Asian (AAZ)	59.00	-11.94%
Xtract (XTR)	1.00	-9.09%
Harland & Wolff (HARL)	9.35	-6.69%

Share	Price	Volume
Clontarf (CLON)	0.0475	45,034,760
Vela Technologies (VELA)	0.0115	21,875,000
Great Western (GWMO)	0.0395	13,803,026
Beacon Energy. (BCE)	0.0525	12,663,988
Kefi Gold (KEFI)	0.75	11,314,272