Fiinu Share History

Fiinu Share Price history. The following table shows end-of-day data BANK historical share prices for Fiinu, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	0.93	0.93	0.93	0.93	5,872
2024-05-06	0.93	0.93	0.93	0.93	0
2024-05-03	0.93	0.93	0.93	0.93	5,144
2024-05-02	0.93	0.93	0.93	0.93	71,983
2024-05-01	0.95	0.95	0.93	0.93	30,000
2024-04-30	0.93	0.93	0.93	0.93	5,157
2024-04-29	0.93	0.93	0.93	0.93	5,000
2024-04-26	0.93	0.93	0.93	0.93	1,404
2024-04-25	0.93	0.93	0.93	0.93	0
2024-04-24	0.93	0.93	0.93	0.93	134,927
2024-04-23	0.93	0.93	0.93	0.93	0
2024-04-22	0.93	0.93	0.93	0.93	2,017
2024-04-19	0.95	0.95	0.93	0.93	16,155
2024-04-18	0.95	0.95	0.93	0.93	105,047
2024-04-17	0.95	0.95	0.95	0.95	6,685
2024-04-16	0.95	0.95	0.95	0.95	17,784
2024-04-15	0.95	0.95	0.95	0.95	264,679
2024-04-12	0.95	0.95	0.95	0.95	322,222
2024-04-11	0.95	0.95	0.95	0.95	36,297
2024-04-10	0.95	0.95	0.95	0.95	672
2024-04-09	0.95	0.95	0.95	0.95	33,171
2024-04-08	1.00	1.00	0.95	0.95	162,251
2024-04-05	1.00	1.00	1.00	1.00	4,494,297
2024-04-04	1.00	1.00	1.00	1.00	283,016
2024-04-03	0.95	1.00	0.95	1.00	244,853
2024-04-02	1.00	1.00	0.95	0.95	578,703
2024-04-01	1.00	1.00	1.00	1.00	0
2024-03-29	1.00	1.00	1.00	1.00	0
2024-03-28	1.20	1.20	0.95	1.00	1,298,233
2024-03-27	1.45	1.45	1.20	1.20	914,302
2024-03-26	1.75	1.75	1.45	1.45	886,879
2024-03-25	1.45	1.80	1.45	1.75	2,522,429
2024-03-22	0.95	1.50	0.95	1.45	4,120,647
2024-03-21	0.95	0.95	0.95	0.95	373,681
2024-03-20	0.95	0.95	0.95	0.95	224,055
2024-03-19	0.90	0.95	0.90	0.95	392,248
2024-03-18	0.95	0.95	0.90	0.90	271,302
2024-03-15	0.78	0.95	0.78	0.95	1,520,830
2024-03-14	0.68	0.78	0.68	0.78	827,183
2024-03-13	0.68	0.68	0.68	0.68	2,746
2024-03-12	0.68	0.68	0.68	0.68	568
2024-03-11	0.68	0.68	0.68	0.68	0
2024-03-08	0.68	0.68	0.68	0.68	680
2024-03-07	0.68	0.68	0.68	0.68	0
2024-03-06	0.70	0.70	0.68	0.68	0
2024-03-05	0.68	0.68	0.68	0.68	0
2024-03-04	0.68	0.68	0.68	0.68	1,496
2024-03-01	0.68	0.68	0.68	0.68	10,001
2024-02-29	0.68	0.68	0.68	0.68	26,340
2024-02-28	0.68	0.68	0.68	0.68	0
2024-02-27	0.68	0.68	0.68	0.68	700
2024-02-26	0.68	0.68	0.68	0.68	760
2024-02-23	0.68	0.68	0.68	0.68	0
2024-02-22	0.68	0.68	0.68	0.68	21,399
2024-02-21	0.68	0.68	0.68	0.68	53,652
2024-02-20	0.68	0.68	0.68	0.68	46,758
2024-02-19	0.68	0.68	0.68	0.68	10,028
2024-02-16	0.68	0.68	0.68	0.68	198,105
2024-02-15	0.68	0.68	0.68	0.68	77,736
2024-02-14	0.68	0.68	0.68	0.68	61,526
2024-02-13	0.68	0.68	0.68	0.68	304,757
2024-02-12	0.68	0.68	0.68	0.68	84,890
2024-02-09	0.65	0.68	0.65	0.68	253,795
2024-02-08	0.68	0.68	0.65	0.65	70,112
2024-02-07	0.78	0.78	0.68	0.68	64,061
2024-02-06	0.78	0.78	0.78	0.78	14,210
2024-02-05	0.78	0.78	0.78	0.78	219,209
2024-02-02	0.78	0.78	0.78	0.78	97,870
2024-02-01	0.78	0.78	0.78	0.78	19,026
2024-01-31	0.80	0.80	0.70	0.70	459,719
2024-01-30	0.65	0.83	0.65	0.73	3,510,197
2024-01-29	0.65	0.65	0.65	0.65	1,485
2024-01-26	0.65	0.65	0.65	0.65	114,677
2024-01-25	0.65	0.65	0.65	0.65	2,159
2024-01-24	0.65	0.65	0.65	0.65	31,851
2024-01-23	0.65	0.65	0.65	0.65	7,294
2024-01-22	0.70	0.70	0.65	0.65	400,142
2024-01-19	0.70	0.70	0.70	0.70	96,227
2024-01-18	0.70	0.70	0.70	0.70	112,125
2024-01-17	0.75	0.75	0.70	0.70	62
2024-01-16	0.75	0.75	0.75	0.75	140,000
2024-01-15	0.80	0.80	0.75	0.75	18,691
2024-01-12	0.80	0.80	0.80	0.80	44,699
2024-01-11	0.80	0.80	0.80	0.80	213,018
2024-01-10	0.88	0.88	0.80	0.80	523,250
2024-01-09	0.65	1.30	0.65	0.88	10,846,244
2024-01-08	0.65	0.65	0.65	0.65	2,362
2024-01-05	0.65	0.65	0.65	0.65	0
2024-01-04	0.65	0.65	0.65	0.65	99,822
2024-01-03	0.65	0.65	0.65	0.65	37,145
2024-01-02	0.65	0.65	0.65	0.65	0
2024-01-01	0.65	0.65	0.65	0.65	0
2023-12-29	0.65	0.65	0.65	0.65	6,644
2023-12-28	0.65	0.65	0.65	0.65	31,067
2023-12-27	0.65	0.65	0.65	0.65	1,644
2023-12-26	0.65	0.65	0.65	0.65	0
2023-12-25	0.65	0.65	0.65	0.65	0
2023-12-22	0.65	0.65	0.60	0.65	1,149,327
2023-12-21	1.00	1.00	0.65	0.65	66,888
2023-12-20	1.00	1.00	1.00	1.00	0
2023-12-19	1.00	1.00	1.00	1.00	0
2023-12-18	1.00	1.00	1.00	1.00	20,552
2023-12-15	1.05	1.05	1.00	1.00	84,000
2023-12-14	1.05	1.05	1.05	1.05	371,013
2023-12-13	1.05	1.05	1.05	1.05	160,091
2023-12-12	1.05	1.05	1.05	1.05	11,091
2023-12-11	1.05	1.05	1.05	1.05	301
2023-12-08	1.05	1.05	1.05	1.05	10,243
2023-12-07	1.05	1.05	1.05	1.05	389
2023-12-06	1.15	1.15	1.05	1.05	240,000
2023-12-05	1.15	1.15	1.15	1.15	100,000
2023-12-04	1.15	1.15	1.15	1.15	0
2023-12-01	1.15	1.15	1.15	1.15	0
2023-11-30	1.15	1.15	1.15	1.15	0
2023-11-29	1.15	1.15	1.15	1.15	0
2023-11-28	1.15	1.15	1.15	1.15	0
2023-11-27	1.15	1.15	1.15	1.15	13,194
2023-11-24	1.15	1.15	1.15	1.15	70,000
2023-11-23	1.15	1.15	1.15	1.15	210,000
2023-11-22	1.15	1.15	1.15	1.15	418,334
2023-11-21	1.15	1.15	1.15	1.15	250,000
2023-11-20	1.15	1.15	1.15	1.15	65,725
2023-11-17	1.40	1.40	1.15	1.15	1,057,297
2023-11-16	1.40	1.40	1.40	1.40	60,000
2023-11-15	1.40	1.40	1.40	1.40	6,268
2023-11-14	1.40	1.40	1.40	1.40	0
2023-11-13	1.40	1.40	1.40	1.40	0
2023-11-10	1.40	1.40	1.40	1.40	522
2023-11-09	1.40	1.40	1.40	1.40	17,000
2023-11-08	1.40	1.40	1.40	1.40	109,604
2023-11-07	1.40	1.40	1.40	1.40	169,825
2023-11-06	1.40	1.40	1.40	1.40	292,015
2023-11-03	1.10	1.40	1.10	1.40	661,787
2023-11-02	1.10	1.10	1.10	1.10	69,852
2023-11-01	1.10	1.15	1.10	1.10	250,803
2023-10-31	1.10	1.10	1.10	1.10	169,585
2023-10-30	1.10	1.10	1.10	1.10	0
2023-10-27	1.10	1.10	1.10	1.10	0
2023-10-26	1.10	1.10	1.10	1.10	0
2023-10-25	1.10	1.10	1.10	1.10	50,000
2023-10-24	1.10	1.10	1.10	1.10	0
2023-10-23	1.10	1.10	1.10	1.10	142,918
2023-10-20	1.10	1.10	1.10	1.10	92,385
2023-10-19	1.10	1.10	1.10	1.10	170,000
2023-10-18	1.10	1.10	1.10	1.10	8,004
2023-10-17	1.25	1.25	1.05	1.10	789,787
2023-10-16	1.25	1.25	1.25	1.25	0
2023-10-13	1.25	1.25	1.25	1.25	70,409
2023-10-12	1.25	1.25	1.25	1.25	0
2023-10-11	1.35	1.35	1.25	1.25	0
2023-10-10	1.25	1.25	1.25	1.25	10,000
2023-10-09	1.35	1.35	1.25	1.25	23,578
2023-10-06	1.35	1.35	1.35	1.35	3,000
2023-10-05	1.35	1.35	1.35	1.35	10,000
2023-10-04	1.35	1.35	1.35	1.35	10,000
2023-10-03	1.35	1.35	1.35	1.35	13,479
2023-10-02	1.40	1.40	1.35	1.35	32,500
2023-09-29	1.40	1.40	1.40	1.40	0
2023-09-28	1.65	1.65	1.65	1.65	90,510
2023-09-27	1.65	1.65	1.65	1.65	14,119
2023-09-26	1.65	1.65	1.65	1.65	1,337
2023-09-25	1.65	1.65	1.65	1.65	0
2023-09-22	1.65	1.65	1.65	1.65	15,000
2023-09-21	1.65	1.65	1.65	1.65	0
2023-09-20	1.65	1.65	1.65	1.65	16,338
2023-09-19	1.85	1.85	1.65	1.65	410,000
2023-09-18	1.85	1.85	1.85	1.85	5,555
2023-09-15	1.85	1.85	1.85	1.85	0
2023-09-14	1.85	1.85	1.85	1.85	0
2023-09-13	1.85	1.85	1.85	1.85	10,000
2023-09-12	1.85	1.85	1.85	1.85	448
2023-09-11	1.85	1.85	1.85	1.85	15,259
2023-09-08	1.85	1.85	1.85	1.85	0
2023-09-07	1.85	1.85	1.85	1.85	0
2023-09-06	1.85	1.85	1.85	1.85	529
2023-09-05	1.85	1.85	1.85	1.85	0
2023-09-04	1.85	1.85	1.85	1.85	0
2023-09-01	1.85	1.85	1.85	1.85	0
2023-08-31	1.85	1.85	1.85	1.85	1,632
2023-08-30	1.85	1.85	1.85	1.85	0
2023-08-29	1.85	1.85	1.85	1.85	68
2023-08-28	1.85	1.85	1.85	1.85	0
2023-08-25	1.85	1.85	1.85	1.85	50,369
2023-08-24	1.85	1.85	1.85	1.85	240,000
2023-08-23	1.85	1.85	1.85	1.85	121,301
2023-08-22	1.85	1.85	1.85	1.85	195,578
2023-08-21	1.85	1.85	1.85	1.85	0
2023-08-18	1.85	1.85	1.85	1.85	0
2023-08-17	1.85	1.90	1.85	1.85	125,183
2023-08-16	1.85	1.85	1.85	1.85	26,513
2023-08-15	1.85	1.85	1.85	1.85	0
2023-08-14	1.85	1.85	1.85	1.85	5,408
2023-08-11	1.85	1.85	1.85	1.85	0
2023-08-10	1.85	1.85	1.85	1.85	6,513
2023-08-09	1.85	1.85	1.85	1.85	100,067
2023-08-08	1.85	1.85	1.85	1.85	25,000
2023-08-07	1.85	1.85	1.85	1.85	10,053
2023-08-04	1.85	1.85	1.85	1.85	250,083
2023-08-03	1.85	1.85	1.85	1.85	109
2023-08-02	1.75	1.85	1.75	1.85	187,319
2023-08-01	1.78	1.78	1.75	1.75	74,571
2023-07-31	1.78	1.78	1.78	1.78	27,418
2023-07-28	1.78	1.78	1.78	1.78	36,280
2023-07-27	1.78	1.78	1.78	1.78	314,878
2023-07-26	1.78	1.78	1.78	1.78	116,882
2023-07-25	1.78	1.78	1.78	1.78	254,073
2023-07-24	1.85	1.90	1.78	1.78	180,489
2023-07-21	1.85	1.85	1.85	1.85	22,836
2023-07-20	1.85	1.85	1.85	1.85	773,128
2023-07-19	1.85	1.85	1.85	1.85	5,078
2023-07-18	1.95	1.95	1.85	1.85	362,195
2023-07-17	1.95	1.95	1.95	1.95	25,368
2023-07-14	1.95	1.95	1.95	1.95	12,485
2023-07-13	2.65	2.65	1.90	1.95	3,044,638
2023-07-12	3.75	3.75	1.75	2.65	3,550,984
2023-07-11	6.38	6.63	6.38	6.63	79,682
2023-07-10	6.38	6.38	6.38	6.38	0
2023-07-07	6.38	6.38	6.38	6.38	1,062
2023-07-06	6.38	6.38	6.38	6.38	0
2023-07-05	6.38	6.38	6.38	6.38	23,393
2023-07-04	6.60	6.60	6.35	6.38	13,440
2023-07-03	6.60	6.60	6.60	6.60	89,682
2023-06-30	6.60	6.60	6.60	6.60	1,321
2023-06-29	6.60	6.60	6.60	6.60	7
2023-06-28	6.60	6.60	6.60	6.60	597
2023-06-27	6.60	6.60	6.60	6.60	60,436
2023-06-26	6.60	6.60	6.60	6.60	46,461
2023-06-23	6.60	6.60	6.60	6.60	317
2023-06-22	6.60	6.60	6.60	6.60	1,682
2023-06-21	6.60	6.60	6.60	6.60	5,314
2023-06-20	7.25	7.25	6.60	6.60	1,270,754
2023-06-19	7.25	7.25	7.25	7.25	42,046
2023-06-16	8.00	8.00	7.25	7.25	115,617
2023-06-15	8.00	8.00	8.00	8.00	54,611
2023-06-14	8.00	8.00	8.00	8.00	244
2023-06-13	8.00	8.00	8.00	8.00	3,451
2023-06-12	8.00	8.00	8.00	8.00	6,260
2023-06-09	8.00	8.00	8.00	8.00	150
2023-06-08	7.75	7.95	7.95	7.95	71,169
2023-06-07	7.75	7.75	7.75	7.75	44,261
2023-06-06	7.38	7.75	7.38	7.75	125,992
2023-06-05	8.75	8.75	7.38	7.38	22,936
2023-06-02	8.75	8.75	8.75	8.75	15,227
2023-06-01	8.75	8.75	8.75	8.75	5,000
2023-05-31	8.75	8.75	8.75	8.75	0
2023-05-30	8.75	8.75	8.75	8.75	539
2023-05-29	8.75	8.75	8.75	8.75	0
2023-05-26	9.00	9.00	8.75	8.75	0
2023-05-25	9.00	9.00	9.00	9.00	28,597
2023-05-24	9.00	9.00	9.00	9.00	40,748
2023-05-23	9.25	9.50	9.00	9.00	17,870
2023-05-22	10.25	10.25	9.25	9.25	41,000
2023-05-19	10.25	10.25	10.25	10.25	102,978
2023-05-18	11.25	11.25	10.25	10.25	135,001
2023-05-17	11.25	11.25	11.25	11.25	321,536
2023-05-16	11.25	11.25	11.25	11.25	0
2023-05-15	11.25	11.25	11.25	11.25	0
2023-05-12	11.25	11.25	11.25	11.25	500
2023-05-11	11.25	11.25	11.25	11.25	74,611
2023-05-10	11.25	11.25	11.25	11.25	0
2023-05-09	11.25	11.25	11.25	11.25	295,206
2023-05-08	11.25	11.25	11.25	11.25	0
2023-05-05	11.25	11.25	11.25	11.25	0
2023-05-04	11.25	11.25	11.25	11.25	0
2023-05-03	11.25	11.25	11.25	11.25	21
2023-05-02	11.25	11.25	11.25	11.25	110,700
2023-05-01	11.25	11.25	11.25	11.25	0
2023-04-28	11.00	11.50	11.00	11.25	424,122
2023-04-27	13.50	13.50	12.75	12.75	189,154
2023-04-26	13.50	13.50	13.50	13.50	0
2023-04-25	13.50	13.50	13.50	13.50	21,741
2023-04-24	13.50	13.50	13.50	13.50	289,053
2023-04-21	13.75	13.75	13.50	13.50	471,839
2023-04-20	13.75	13.75	13.75	13.75	1,778
2023-04-19	14.00	14.00	13.75	13.75	3,026
2023-04-18	14.00	14.00	14.00	14.00	50,034
2023-04-17	14.00	14.00	14.00	14.00	16,093
2023-04-14	14.00	14.00	14.00	14.00	9,992
2023-04-13	14.00	14.00	14.00	14.00	2,001
2023-04-12	14.00	14.00	14.00	14.00	51,428
2023-04-11	14.00	14.00	14.00	14.00	454
2023-04-10	14.00	14.00	14.00	14.00	0
2023-04-07	14.00	14.00	14.00	14.00	0
2023-04-06	14.00	14.00	14.00	14.00	6,646
2023-04-05	14.00	14.00	14.00	14.00	0
2023-04-04	14.00	14.00	14.00	14.00	1,000
2023-04-03	14.00	14.00	14.00	14.00	171,674
2023-03-31	14.00	14.00	14.00	14.00	628
2023-03-30	14.00	14.00	14.00	14.00	21,357
2023-03-29	14.00	14.00	14.00	14.00	703
2023-03-28	14.00	14.00	14.00	14.00	5
2023-03-27	14.00	14.00	14.00	14.00	2,001
2023-03-24	14.00	14.00	14.00	14.00	0
2023-03-23	14.00	14.00	14.00	14.00	17,128
2023-03-22	14.00	14.00	14.00	14.00	2,111,538
2023-03-21	14.00	14.00	14.00	14.00	7,824
2023-03-20	14.00	14.00	14.00	14.00	42,804
2023-03-17	14.00	14.00	14.00	14.00	7,762
2023-03-16	14.00	14.00	14.00	14.00	19
2023-03-15	13.75	14.00	13.75	14.00	10,422
2023-03-14	15.00	15.00	14.75	14.75	119,635
2023-03-13	15.50	15.50	14.75	15.00	30,618
2023-03-10	15.25	15.50	15.25	15.50	16,081
2023-03-09	15.50	15.50	15.25	15.25	69,679
2023-03-08	15.50	15.50	15.50	15.50	3,674
2023-03-07	15.50	15.50	15.50	15.50	65,494
2023-03-06	15.25	15.50	15.25	15.50	5,006
2023-03-03	14.75	15.50	14.75	15.25	698,866
2023-03-02	14.50	14.50	14.50	14.50	73,351
2023-03-01	14.50	14.50	14.50	14.50	29,287
2023-02-28	14.25	14.50	14.25	14.50	253,927
2023-02-27	14.00	14.25	14.00	14.25	54,534
2023-02-24	13.50	14.00	13.50	14.00	92,184
2023-02-23	13.50	13.50	13.50	13.50	2,829
2023-02-22	13.50	13.50	13.50	13.50	2,771
2023-02-21	13.50	13.50	13.50	13.50	17,715
2023-02-20	13.50	13.50	13.50	13.50	4,405
2023-02-17	13.50	13.50	13.50	13.50	15
2023-02-16	13.50	13.50	13.50	13.50	33,663
2023-02-15	13.50	13.50	13.50	13.50	2,353
2023-02-14	13.50	13.50	13.50	13.50	15,525
2023-02-13	13.50	13.50	13.50	13.50	5,781
2023-02-10	13.50	13.50	13.50	13.50	23,102
2023-02-09	13.50	13.50	13.50	13.50	22,038
2023-02-08	13.50	13.50	13.50	13.50	41,868
2023-02-07	13.50	13.50	13.50	13.50	10,497
2023-02-06	13.50	13.50	13.50	13.50	10,454
2023-02-03	13.50	13.50	13.50	13.50	23,170
2023-02-02	13.50	13.50	13.50	13.50	448
2023-02-01	13.50	13.50	13.50	13.50	68,000
2023-01-31	13.50	13.50	13.50	13.50	143
2023-01-30	13.50	13.50	13.50	13.50	45,724
2023-01-27	13.25	13.50	13.25	13.50	8,078
2023-01-26	13.75	13.75	13.25	13.25	782,305
2023-01-25	13.50	13.75	13.50	13.75	172,621
2023-01-24	12.13	13.50	12.13	13.50	374,254
2023-01-23	9.90	13.25	9.90	12.13	1,195,452
2023-01-20	9.90	9.90	9.90	9.90	105,002
2023-01-19	9.90	9.90	9.90	9.90	955,072
2023-01-18	9.90	9.90	9.90	9.90	103,040
2023-01-17	9.90	9.90	9.90	9.90	126,200
2023-01-16	9.90	9.80	9.80	9.80	5,343,000
2023-01-13	9.90	9.90	9.90	9.90	0
2023-01-12	9.90	9.90	9.90	9.90	76,289
2023-01-11	9.90	9.90	9.90	9.90	48,014
2023-01-10	9.90	9.90	9.90	9.90	121,739
2023-01-09	10.38	10.38	9.90	9.90	131,493
2023-01-06	10.38	10.38	10.38	10.38	100,000
2023-01-05	10.63	10.63	10.38	10.38	352,267
2023-01-04	10.63	10.63	10.63	10.63	699
2023-01-03	10.63	10.63	10.63	10.63	16,058
2023-01-02	10.63	10.63	10.63	10.63	0
2022-12-30	11.50	11.50	10.63	10.63	15,000
2022-12-29	11.50	11.50	11.50	11.50	0
2022-12-28	11.50	11.50	11.50	11.50	49
2022-12-27	11.50	11.50	11.50	11.50	0
2022-12-26	11.50	11.50	11.50	11.50	0
2022-12-23	11.50	11.50	11.50	11.50	10,000
2022-12-22	11.50	11.50	11.50	11.50	0
2022-12-21	11.50	11.50	11.50	11.50	0
2022-12-20	11.75	11.75	11.50	11.50	32,180
2022-12-19	11.75	11.75	11.75	11.75	14,000
2022-12-16	11.75	11.75	11.75	11.75	10,003
2022-12-15	11.75	11.75	11.75	11.75	0
2022-12-14	11.75	11.75	11.75	11.75	0
2022-12-13	11.75	11.75	11.75	11.75	1,283
2022-12-12	12.75	12.75	11.75	11.75	39,895
2022-12-09	12.75	12.75	12.75	12.75	50,000
2022-12-08	12.75	12.75	12.75	12.75	5,500
2022-12-07	12.75	12.75	12.75	12.75	10,000
2022-12-06	12.75	12.75	12.75	12.75	282
2022-12-05	12.75	12.75	12.75	12.75	0
2022-12-02	12.75	12.75	12.75	12.75	23,664
2022-12-01	12.75	12.75	12.75	12.75	0
2022-11-30	12.75	12.75	12.75	12.75	19,663
2022-11-29	13.63	13.63	12.75	12.75	310,000
2022-11-28	13.75	13.75	13.63	13.63	58,223
2022-11-25	13.75	13.75	13.75	13.75	15
2022-11-24	13.75	13.75	13.75	13.75	0
2022-11-23	13.75	13.75	13.75	13.75	0
2022-11-22	13.75	13.75	13.75	13.75	0
2022-11-21	13.75	13.75	13.75	13.75	0
2022-11-18	13.75	13.75	13.75	13.75	19,221
2022-11-17	13.75	13.75	13.75	13.75	10,909
2022-11-16	13.75	13.75	13.75	13.75	5,000
2022-11-15	13.75	13.75	13.75	13.75	27,695
2022-11-14	13.75	13.75	13.75	13.75	0
2022-11-11	14.25	14.25	13.75	13.75	0
2022-11-10	13.75	13.75	13.75	13.75	10,000
2022-11-09	13.75	13.75	13.75	13.75	27,230
2022-11-08	13.75	13.75	13.75	13.75	457
2022-11-07	13.63	13.75	13.63	13.75	177,973
2022-11-04	13.88	13.88	13.63	13.63	133,980
2022-11-03	14.13	14.13	13.88	13.88	35,000
2022-11-02	14.25	14.25	14.13	14.13	13,595
2022-11-01	14.25	14.25	14.25	14.25	10,778
2022-10-31	14.25	14.25	14.25	14.25	14,839
2022-10-28	14.50	14.50	14.25	14.25	205,240
2022-10-27	14.75	14.75	14.50	14.50	49,592
2022-10-26	14.75	14.75	14.75	14.75	5,100
2022-10-25	15.00	15.00	14.75	14.75	56,932
2022-10-24	14.75	15.25	14.75	15.00	265,034
2022-10-21	14.75	14.75	14.75	14.75	100,000
2022-10-20	14.25	14.75	14.25	14.75	277,686
2022-10-19	14.00	14.25	14.00	14.25	1,423,976
2022-10-18	14.00	14.00	14.00	14.00	73,000
2022-10-17	14.00	14.00	14.00	14.00	8,853
2022-10-14	14.00	14.00	14.00	14.00	0
2022-10-13	14.00	14.00	14.00	14.00	601,429
2022-10-12	14.00	14.00	14.00	14.00	591,289
2022-10-11	14.00	14.00	14.00	14.00	15,000
2022-10-10	14.00	14.00	13.50	14.00	10,070
2022-10-07	14.00	14.00	14.00	14.00	425
2022-10-06	14.25	14.25	14.00	14.00	3,237,394
2022-10-05	14.25	14.25	14.25	14.25	852,882
2022-10-04	14.25	14.25	14.25	14.25	15,000
2022-10-03	14.25	14.25	14.25	14.25	23,878
2022-09-30	14.25	14.25	14.25	14.25	0
2022-09-29	14.25	14.25	14.25	14.25	50,742
2022-09-28	14.25	14.25	14.25	14.25	8,757
2022-09-27	14.25	14.25	14.25	14.25	0
2022-09-26	14.25	14.25	14.25	14.25	25,017
2022-09-23	14.25	14.25	14.00	14.25	2,254
2022-09-22	14.25	14.25	14.25	14.25	212,000
2022-09-21	14.25	14.25	14.25	14.25	7,118
2022-09-20	14.25	14.25	14.25	14.25	163,798
2022-09-19	14.25	14.25	14.25	14.25	0
2022-09-16	14.25	14.25	14.25	14.25	0
2022-09-15	14.25	14.25	14.25	14.25	65,490
2022-09-14	14.25	14.25	14.25	14.25	11,856
2022-09-13	14.25	14.25	14.25	14.25	3,750,000
2022-09-12	14.25	14.25	14.25	14.25	1,006,031
2022-09-09	14.75	14.75	14.00	14.25	346,750
2022-09-08	14.75	14.75	14.75	14.75	55,000
2022-09-07	15.00	15.00	14.75	14.75	15,723
2022-09-06	15.25	15.25	15.00	15.00	25,000
2022-09-05	15.25	15.25	15.25	15.25	13,777
2022-09-02	16.00	16.00	15.25	15.25	130,000
2022-09-01	16.25	16.25	16.00	16.00	687,016
2022-08-31	16.25	16.25	16.25	16.25	264,824
2022-08-30	16.50	16.50	16.25	16.25	89,317
2022-08-29	16.50	16.50	16.50	16.50	0
2022-08-26	16.50	16.50	16.50	16.50	10,385
2022-08-25	16.50	16.50	16.50	16.50	228,757
2022-08-24	16.50	16.50	16.50	16.50	106,250
2022-08-23	16.50	16.50	16.50	16.50	6,000
2022-08-22	16.50	16.50	16.50	16.50	1,157
2022-08-19	16.50	16.50	16.50	16.50	0
2022-08-18	16.50	16.50	16.50	16.50	85,377
2022-08-17	16.50	16.50	16.50	16.50	0
2022-08-16	16.75	16.75	16.50	16.50	47,013
2022-08-15	16.75	16.75	16.75	16.75	69,291
2022-08-12	17.25	17.25	16.50	16.75	37,350
2022-08-11	17.25	17.25	17.25	17.25	273
2022-08-10	17.25	17.25	17.25	17.25	58,435
2022-08-09	17.25	17.25	16.75	17.25	1,229,601
2022-08-08	16.75	16.50	16.50	16.50	39,455
2022-08-05	17.38	17.38	16.75	16.75	152,204
2022-08-04	17.50	17.50	17.38	17.38	50,906
2022-08-03	16.50	17.50	16.50	17.50	3,931,183
2022-08-02	17.50	17.50	16.50	16.50	201,196
2022-08-01	17.75	17.75	17.00	17.50	30,796
2022-07-29	17.75	17.75	17.75	17.75	225,000
2022-07-28	16.75	17.75	16.75	17.75	370,000
2022-07-27	16.00	16.75	16.00	16.75	720,505
2022-07-26	15.88	16.00	15.88	16.00	200,000
2022-07-25	15.88	15.88	15.88	15.88	25,044
2022-07-22	15.88	15.88	15.88	15.88	1,369
2022-07-21	15.63	15.88	15.25	15.88	568,230
2022-07-20	15.63	15.63	15.63	15.63	1,633
2022-07-19	16.25	16.25	15.63	15.63	84,449
2022-07-18	16.63	16.63	16.25	16.25	81,674
2022-07-15	16.25	16.63	16.25	16.63	104,001
2022-07-14	16.50	16.50	16.25	16.25	76,377
2022-07-13	18.25	18.25	16.50	16.50	919,921
2022-07-12	18.50	18.50	18.25	18.25	132,505
2022-07-11	18.50	18.50	18.50	18.50	1,382,925
2022-07-08	18.00	18.50	18.00	18.50	267,120

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302