Bens Creek Share History

Bens Creek Share Price history. The following table shows end-of-day data BEN historical share prices for Bens Creek, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	0.17	0.17	0.17	0.17	1,000,338
2024-05-07	0.17	0.17	0.17	0.17	1,544,593
2024-05-06	0.17	0.17	0.17	0.17	0
2024-05-03	0.17	0.17	0.17	0.17	41,418
2024-05-02	0.17	0.17	0.17	0.17	356,766
2024-05-01	0.18	0.18	0.17	0.17	3,509,439
2024-04-30	0.23	0.23	0.18	0.18	6,000,311
2024-04-29	0.23	0.23	0.20	0.23	1,921,607
2024-04-26	0.23	0.23	0.23	0.23	276,813
2024-04-25	0.25	0.23	0.20	0.23	1,422,109
2024-04-24	0.25	0.25	0.25	0.25	1,817,296
2024-04-23	0.25	0.25	0.25	0.25	1,625,336
2024-04-22	0.30	0.30	0.30	0.30	137,289
2024-04-19	0.33	0.33	0.30	0.30	434,004
2024-04-18	0.30	0.30	0.30	0.30	453,086
2024-04-17	0.33	0.33	0.30	0.30	521,380
2024-04-16	0.30	0.35	0.30	0.33	984,045
2024-04-15	0.58	0.58	0.28	0.30	3,509,812
2024-04-12	0.38	0.68	0.58	0.58	2,963,556
2024-04-11	0.85	0.85	0.85	0.85	360,462
2024-04-10	0.90	0.90	0.90	0.90	2,516,787
2024-04-09	0.90	1.00	0.90	0.90	1,084,417
2024-04-08	1.35	1.35	0.99	0.99	4,318,818
2024-04-05	1.53	1.47	1.47	1.47	258,412
2024-04-04	1.05	1.43	1.40	1.40	1,905,155
2024-04-03	0.90	1.05	0.90	1.05	1,400,206
2024-04-02	1.60	1.60	0.85	0.90	2,318,257
2024-04-01	1.50	1.50	1.50	1.50	0
2024-03-29	1.50	1.50	1.50	1.50	0
2024-03-28	1.75	1.70	1.50	1.50	775,905
2024-03-27	1.75	1.65	1.55	1.55	3,900,884
2024-03-26	2.00	2.00	1.75	1.75	2,197,724
2024-03-25	2.25	2.25	2.00	2.00	620,802
2024-03-22	2.25	2.00	2.00	2.00	1,735,883
2024-03-21	2.20	2.25	2.00	2.25	1,580,621
2024-03-20	2.50	2.20	2.20	2.20	1,237,175
2024-03-19	3.25	3.25	2.75	2.75	495,328
2024-03-18	4.00	4.00	3.25	3.25	1,271,136
2024-03-15	3.50	4.00	4.00	4.00	302,692
2024-03-14	3.50	3.50	3.50	3.50	265,266
2024-03-13	3.75	3.75	3.50	3.50	319,594
2024-03-12	3.75	3.75	3.50	3.75	372,259
2024-03-11	4.38	4.38	3.75	3.75	565,372
2024-03-08	4.63	4.65	4.38	4.38	796,826
2024-03-07	4.70	4.70	4.35	4.63	1,138,201
2024-03-06	4.00	4.63	4.00	4.63	1,213,927
2024-03-05	3.75	3.75	3.75	3.75	698,741
2024-03-04	4.25	4.25	3.75	3.75	600,032
2024-03-01	4.25	4.25	4.25	4.25	275,435
2024-02-29	4.75	4.75	4.25	4.25	841,967
2024-02-28	4.75	4.75	4.75	4.75	166,351
2024-02-27	4.75	4.75	4.75	4.75	202,683
2024-02-26	4.75	4.75	4.75	4.75	784,249
2024-02-23	4.75	4.75	4.75	4.75	55,334
2024-02-22	4.75	5.00	4.64	4.75	600,819
2024-02-21	4.80	4.80	4.41	4.75	566,425
2024-02-20	5.25	5.00	4.75	4.75	1,302,623
2024-02-19	5.25	5.25	5.10	5.25	373,732
2024-02-16	5.25	5.25	5.20	5.20	160,523
2024-02-15	5.25	5.25	5.20	5.25	890,789
2024-02-14	5.25	5.40	5.25	5.40	435,693
2024-02-13	5.25	5.25	5.25	5.25	564,460
2024-02-12	5.75	5.75	5.25	5.25	1,559,656
2024-02-09	5.50	6.50	5.75	5.75	4,736,194
2024-02-08	8.35	8.35	7.75	8.25	654,311
2024-02-07	8.00	8.30	8.00	8.10	482,293
2024-02-06	8.25	8.25	7.75	8.00	753,936
2024-02-05	8.80	8.80	8.25	8.25	469,360
2024-02-02	9.13	8.75	8.75	8.75	442,644
2024-02-01	8.88	9.13	8.88	8.88	716,148
2024-01-31	8.50	8.88	8.50	8.88	729,081
2024-01-30	8.25	8.50	8.25	8.50	426,126
2024-01-29	8.50	8.50	8.25	8.50	402,830
2024-01-26	8.50	8.50	8.50	8.50	165,837
2024-01-25	8.25	8.35	8.35	8.35	381,121
2024-01-24	8.50	8.50	8.25	8.25	587,105
2024-01-23	9.00	9.00	8.50	8.50	182,756
2024-01-22	8.50	8.75	8.50	8.50	478,808
2024-01-19	8.75	9.00	8.75	8.75	1,471,552
2024-01-18	8.75	8.75	8.75	8.75	124,291
2024-01-17	8.80	8.80	8.75	8.75	163,709
2024-01-16	9.00	9.00	9.00	9.00	466,494
2024-01-15	9.00	9.00	8.75	9.00	610,680
2024-01-12	8.50	9.13	8.50	8.75	530,396
2024-01-11	10.00	10.00	9.13	9.13	307,337
2024-01-10	10.00	10.00	10.00	10.00	139,033
2024-01-09	10.25	10.25	9.80	10.00	92,062
2024-01-08	10.00	10.25	10.00	10.25	108,583
2024-01-05	9.75	10.00	9.85	10.00	173,523
2024-01-04	10.25	10.25	9.75	9.75	420,159
2024-01-03	10.25	10.25	10.18	10.25	490,317
2024-01-02	11.00	10.40	10.40	10.40	111,277
2024-01-01	11.00	11.00	11.00	11.00	0
2023-12-29	11.00	11.25	11.00	11.00	23,748
2023-12-28	12.50	12.50	10.75	11.00	481,600
2023-12-27	11.25	12.50	11.50	12.50	250,921
2023-12-26	11.25	11.25	11.25	11.25	0
2023-12-25	11.25	11.25	11.25	11.25	0
2023-12-22	11.60	11.75	11.25	11.25	344,313
2023-12-21	11.75	10.80	10.80	10.80	37,299
2023-12-20	13.00	13.00	11.25	11.75	518,355
2023-12-19	13.25	13.25	13.00	13.00	93,703
2023-12-18	13.50	13.10	13.02	13.10	1,095,956
2023-12-15	13.50	13.50	13.50	13.50	145,668
2023-12-14	13.50	13.50	13.26	13.50	327,624
2023-12-13	13.50	13.40	12.94	13.40	945,730
2023-12-12	13.50	13.50	13.25	13.50	449,707
2023-12-11	13.00	13.60	13.00	13.60	364,712
2023-12-08	13.00	13.00	13.00	13.00	149,226
2023-12-07	12.20	13.50	11.75	13.00	1,149,653
2023-12-06	9.50	12.10	12.10	12.10	2,927,264
2023-12-05	9.75	9.75	8.75	9.50	820,765
2023-12-04	10.50	10.50	9.75	9.75	454,161
2023-12-01	10.25	10.50	10.25	10.50	321,293
2023-11-30	9.50	10.25	10.24	10.25	402,522
2023-11-29	9.50	9.90	9.50	9.50	290,616
2023-11-28	9.25	10.00	9.25	9.50	667,027
2023-11-27	11.00	11.00	9.13	9.25	1,156,481
2023-11-24	11.00	11.00	11.00	11.00	39,696
2023-11-23	11.00	11.00	11.00	11.00	187,466
2023-11-22	11.50	11.00	10.76	10.76	316,520
2023-11-21	11.50	11.50	11.50	11.50	415,123
2023-11-20	11.50	11.40	11.40	11.40	240,870
2023-11-17	11.50	11.50	11.50	11.50	100,505
2023-11-16	11.50	11.50	11.50	11.50	685,719
2023-11-15	10.75	11.50	10.75	11.50	613,672
2023-11-14	11.50	11.50	10.75	10.75	183,784
2023-11-13	11.50	11.50	11.50	11.50	262,702
2023-11-10	11.25	11.50	11.25	11.50	130,908
2023-11-09	11.25	11.25	11.25	11.25	76,806
2023-11-08	11.25	11.25	11.25	11.25	168,868
2023-11-07	12.00	12.00	11.25	11.25	294,007
2023-11-06	12.75	12.75	11.75	12.00	678,081
2023-11-03	12.75	12.75	12.75	12.75	383,746
2023-11-02	12.75	12.75	12.50	12.75	408,799
2023-11-01	12.75	12.75	12.75	12.75	472,088
2023-10-31	13.25	13.25	12.75	12.75	720,162
2023-10-30	13.25	13.25	13.25	13.25	34,943
2023-10-27	13.50	13.50	13.00	13.25	316,349
2023-10-26	13.50	13.50	13.50	13.50	43,668
2023-10-25	13.75	13.75	13.50	13.50	146,193
2023-10-24	13.75	13.75	13.75	13.75	171,287
2023-10-23	14.00	14.00	13.75	13.75	201,354
2023-10-20	14.00	14.10	14.00	14.00	37,167
2023-10-19	14.00	14.00	14.00	14.00	250,991
2023-10-18	14.00	14.00	14.00	14.00	108,699
2023-10-17	14.00	14.00	14.00	14.00	39,138
2023-10-16	14.00	14.30	14.00	14.00	122,815
2023-10-13	14.00	14.00	14.00	14.00	233,158
2023-10-12	14.00	14.00	13.75	14.00	350,852
2023-10-11	14.00	14.50	14.00	14.50	729,098
2023-10-10	14.75	14.75	14.00	14.00	338,045
2023-10-09	15.00	15.00	14.75	14.75	274,857
2023-10-06	14.75	15.00	15.00	15.00	420,074
2023-10-05	14.25	14.00	14.00	14.00	354,934
2023-10-04	14.50	14.50	14.25	14.25	586,384
2023-10-03	14.25	14.25	13.00	13.75	949,879
2023-10-02	15.00	15.00	14.25	14.25	738,326
2023-09-29	15.75	15.75	14.75	15.00	1,597,554
2023-09-28	15.75	16.00	15.50	15.50	430,906
2023-09-27	17.50	17.50	15.68	15.68	701,634
2023-09-26	17.75	17.75	16.75	16.75	417,882
2023-09-25	18.00	18.00	17.75	17.75	305,508
2023-09-22	18.00	18.00	18.00	18.00	114,844
2023-09-21	17.25	18.25	17.25	18.00	940,668
2023-09-20	16.00	17.75	16.00	17.25	660,765
2023-09-19	16.00	16.00	16.00	16.00	276,011
2023-09-18	16.00	16.00	16.00	16.00	325,588
2023-09-15	16.25	16.25	16.00	16.00	257,620
2023-09-14	16.25	16.50	15.20	16.25	354,718
2023-09-13	14.50	16.25	14.50	16.25	951,080
2023-09-12	14.50	14.50	14.50	14.50	60,152
2023-09-11	14.50	14.50	14.50	14.50	37,093
2023-09-08	14.00	14.50	14.00	14.50	228,640
2023-09-07	14.00	14.00	14.00	14.00	131,197
2023-09-06	13.75	14.00	13.75	14.00	116,259
2023-09-05	13.75	13.75	13.75	13.75	47,759
2023-09-04	14.00	14.00	13.75	13.75	298,878
2023-09-01	14.00	14.00	14.00	14.00	49,075
2023-08-31	13.25	14.00	13.25	14.00	304,186
2023-08-30	14.00	13.20	13.20	13.20	255,892
2023-08-29	14.50	14.50	14.00	14.00	192,190
2023-08-28	14.70	14.70	14.70	14.70	0
2023-08-25	15.75	15.40	14.70	14.70	410,478
2023-08-24	15.00	16.25	15.00	15.75	1,027,004
2023-08-23	13.50	15.00	13.50	15.00	707,584
2023-08-22	13.00	13.25	13.00	13.25	73,547
2023-08-21	13.00	13.50	13.50	13.50	143,923
2023-08-18	13.00	13.10	12.26	13.00	166,739
2023-08-17	13.25	13.50	13.00	13.50	293,129
2023-08-16	13.25	13.50	13.25	13.25	29,826
2023-08-15	14.00	13.50	13.25	13.50	381,133
2023-08-14	14.50	14.50	14.25	14.25	75,074
2023-08-11	13.75	13.80	13.75	13.75	49,962
2023-08-10	13.75	14.00	13.90	13.90	103,116
2023-08-09	13.25	14.00	14.00	14.00	344,337
2023-08-08	14.75	14.75	13.25	13.25	404,763
2023-08-07	14.75	14.75	14.75	14.75	50,469
2023-08-04	14.75	14.74	14.74	14.74	50,715
2023-08-03	15.00	14.75	14.74	14.75	152,058
2023-08-02	14.50	14.75	14.50	14.75	119,143
2023-08-01	14.50	14.50	14.50	14.50	73,833
2023-07-31	14.75	14.50	14.50	14.50	384,915
2023-07-28	14.00	15.00	14.00	15.00	369,712
2023-07-27	14.00	14.00	14.00	14.00	156,402
2023-07-26	13.75	14.00	13.50	14.00	413,475
2023-07-25	13.00	13.00	13.00	13.00	36,506
2023-07-24	13.00	13.20	13.00	13.00	553,585
2023-07-21	12.75	12.75	12.75	12.75	97,417
2023-07-20	12.75	13.00	13.00	13.00	2,858,921
2023-07-19	12.00	12.75	12.00	12.75	117,642
2023-07-18	11.75	12.00	11.75	12.00	124,575
2023-07-17	12.10	12.25	11.75	11.75	403,216
2023-07-14	12.50	12.10	12.10	12.10	186,529
2023-07-13	12.75	12.50	12.00	12.50	823,324
2023-07-12	12.50	12.75	12.00	12.75	149,223
2023-07-11	12.10	12.50	12.10	12.50	324,993
2023-07-10	12.00	12.10	12.00	12.10	28,962
2023-07-07	12.00	12.00	12.00	12.00	70,886
2023-07-06	12.50	13.00	11.50	12.00	470,061
2023-07-05	10.75	12.75	10.75	12.75	1,144,557
2023-07-04	10.75	10.75	10.00	10.75	310,236
2023-07-03	10.60	11.00	10.26	10.26	472,148
2023-06-30	11.00	10.70	10.70	10.70	279,230
2023-06-29	10.75	10.80	10.70	10.80	558,600
2023-06-28	11.90	11.90	10.75	10.75	980,858
2023-06-27	12.50	12.24	11.90	11.90	2,275,156
2023-06-26	15.25	13.90	12.75	12.75	2,622,018
2023-06-23	16.75	16.75	16.50	16.75	144,304
2023-06-22	17.00	17.00	17.00	17.00	167,666
2023-06-21	17.00	16.50	16.50	17.00	75,648
2023-06-20	17.75	17.00	17.00	17.00	309,494
2023-06-19	16.00	17.75	16.00	17.75	1,082,352
2023-06-16	15.75	16.00	15.75	16.00	314,569
2023-06-15	15.90	15.90	15.75	15.75	164,075
2023-06-14	15.75	16.32	15.75	15.90	946,931
2023-06-13	15.75	16.00	15.75	16.00	156,154
2023-06-12	15.75	16.00	15.75	16.00	249,995
2023-06-09	15.75	16.00	15.75	15.75	439,682
2023-06-08	15.75	15.75	15.75	15.75	73,131
2023-06-07	15.75	15.75	15.25	15.75	395,146
2023-06-06	15.90	15.90	15.50	15.56	545,574
2023-06-05	16.25	15.75	15.62	15.75	451,022
2023-06-02	16.25	16.00	16.00	16.00	375,348
2023-06-01	16.50	16.50	16.30	16.30	220,734
2023-05-31	16.50	16.50	16.50	16.50	95,686
2023-05-30	17.00	17.00	16.25	16.50	845,778
2023-05-29	17.00	17.00	17.00	17.00	0
2023-05-26	17.00	17.00	17.00	17.00	195,231
2023-05-25	16.75	17.40	17.00	17.00	309,153
2023-05-24	16.75	17.00	16.75	16.75	388,296
2023-05-23	17.50	18.00	16.75	16.75	945,626
2023-05-22	18.50	18.50	17.50	17.50	904,124
2023-05-19	18.25	18.50	18.25	18.50	210,987
2023-05-18	18.25	18.25	18.25	18.25	677,717
2023-05-17	19.50	18.70	18.25	18.25	1,412,252
2023-05-16	19.75	20.25	19.25	19.25	182,838
2023-05-15	20.60	20.65	19.75	19.75	1,015,113
2023-05-12	18.75	20.60	20.60	20.60	2,693,461
2023-05-11	19.00	19.25	18.75	18.75	619,986
2023-05-10	18.50	19.00	18.50	18.75	583,996
2023-05-09	17.90	18.50	17.50	18.50	1,043,721
2023-05-08	17.50	17.50	17.50	17.50	0
2023-05-05	17.00	17.75	16.75	17.50	912,876
2023-05-04	17.00	16.90	16.75	16.75	188,873
2023-05-03	16.75	17.00	15.80	17.00	767,012
2023-05-02	18.00	18.00	16.92	16.92	463,938
2023-05-01	17.25	17.25	17.25	17.25	0
2023-04-28	16.50	17.75	16.50	17.25	1,873,010
2023-04-27	16.00	16.00	15.75	15.75	83,204
2023-04-26	16.10	16.25	15.75	16.00	436,915
2023-04-25	16.50	16.00	16.00	16.00	1,403,715
2023-04-24	17.75	16.50	16.18	16.50	1,280,355
2023-04-21	18.50	18.50	17.75	17.75	950,125
2023-04-20	19.00	18.80	18.50	18.50	1,384,176
2023-04-19	19.00	19.00	18.50	18.90	629,229
2023-04-18	20.00	19.00	18.52	18.52	500,833
2023-04-17	20.00	20.25	20.00	20.00	724,161
2023-04-14	19.00	20.25	18.50	20.10	5,513,235
2023-04-13	17.00	19.15	17.00	19.15	1,088,378
2023-04-12	17.00	17.25	17.00	17.00	785,767
2023-04-11	17.50	17.50	17.00	17.00	708,817
2023-04-10	17.00	17.00	17.00	17.00	0
2023-04-07	17.00	17.00	17.00	17.00	0
2023-04-06	17.50	17.50	17.00	17.00	624,147
2023-04-05	17.75	18.00	17.50	17.50	546,242
2023-04-04	18.00	18.00	17.75	17.75	665,506
2023-04-03	18.00	18.00	17.86	17.86	436,917
2023-03-31	18.00	18.00	18.00	18.00	1,267,098
2023-03-30	18.00	18.00	17.80	18.00	801,366
2023-03-29	17.85	18.25	17.25	18.00	812,981
2023-03-28	17.75	17.75	17.75	17.75	143,619
2023-03-27	18.00	18.00	17.60	17.60	549,952
2023-03-24	17.80	18.00	17.70	17.85	16,533,937
2023-03-23	18.25	18.50	18.00	18.00	815,231
2023-03-22	18.50	18.50	18.25	18.25	534,779
2023-03-21	18.50	18.50	18.36	18.50	3,795,723
2023-03-20	18.50	18.50	18.25	18.25	412,755
2023-03-17	18.78	18.78	18.25	18.50	197,977
2023-03-16	18.75	19.00	18.50	18.50	230,144
2023-03-15	19.00	19.75	18.75	18.75	1,792,600
2023-03-14	19.50	18.50	18.50	18.50	234,279
2023-03-13	19.50	20.00	19.30	19.50	660,639
2023-03-10	18.50	19.30	18.50	19.30	460,437
2023-03-09	19.50	18.90	18.90	18.90	1,328,218
2023-03-08	19.25	19.50	19.25	19.50	488,011
2023-03-07	20.00	20.50	19.25	19.25	5,323,305
2023-03-06	20.25	20.25	19.75	20.00	378,234
2023-03-03	20.00	20.38	20.00	20.25	1,222,726
2023-03-02	20.00	20.00	20.00	20.00	139,916
2023-03-01	19.40	20.25	20.00	20.00	897,200
2023-02-28	20.50	20.50	19.40	19.40	500,021
2023-02-27	20.25	20.50	20.00	20.50	255,536
2023-02-24	20.50	20.00	19.75	20.00	416,893
2023-02-23	20.50	20.50	20.50	20.50	498,109
2023-02-22	21.50	21.50	20.50	20.50	428,939
2023-02-21	21.50	21.50	21.40	21.40	629,808
2023-02-20	21.50	21.50	20.75	21.50	973,476
2023-02-17	21.75	21.75	21.25	21.50	455,313
2023-02-16	22.50	22.50	22.00	22.00	485,260
2023-02-15	21.25	22.50	21.25	22.50	1,267,630
2023-02-14	20.50	21.25	20.50	21.25	1,038,367
2023-02-13	19.50	20.75	20.50	20.50	2,079,061
2023-02-10	20.25	20.25	19.25	19.50	1,287,923
2023-02-09	20.50	20.50	20.25	20.25	2,021,183
2023-02-08	20.75	21.50	20.50	20.50	2,743,388
2023-02-07	24.00	20.75	19.00	20.75	60,978,147
2023-02-06	24.00	24.00	24.00	24.00	55,419
2023-02-03	24.50	24.50	23.50	24.00	334,053
2023-02-02	24.50	24.50	24.50	24.50	463,502
2023-02-01	23.25	24.50	23.00	24.50	643,621
2023-01-31	24.00	24.00	23.25	23.25	334,476
2023-01-30	23.25	24.00	23.25	24.00	182,755
2023-01-27	23.50	23.75	23.25	23.25	198,891
2023-01-26	24.25	24.25	23.50	23.75	112,968
2023-01-25	23.70	24.50	23.50	24.25	667,390
2023-01-24	25.00	25.50	23.50	23.80	1,168,222
2023-01-23	24.50	25.50	24.25	25.50	849,091
2023-01-20	24.75	24.75	24.25	24.25	1,096,094
2023-01-19	25.50	24.75	24.75	24.75	934,721
2023-01-18	26.25	26.25	25.50	25.50	521,888
2023-01-17	28.25	28.25	26.50	26.50	504,994
2023-01-16	28.00	28.50	27.80	27.80	594,313
2023-01-13	26.00	28.50	26.00	28.00	870,010
2023-01-12	27.00	27.00	25.00	25.75	495,671
2023-01-11	27.25	28.00	27.00	27.00	253,127
2023-01-10	29.50	29.50	27.00	27.00	736,327
2023-01-09	27.00	29.00	27.00	29.00	445,466
2023-01-06	27.00	27.75	27.00	27.00	955,003
2023-01-05	25.00	27.00	25.00	27.00	611,923
2023-01-04	24.80	25.25	24.00	25.00	606,092
2023-01-03	24.00	24.80	24.00	24.00	343,060
2023-01-02	24.00	24.00	24.00	24.00	0
2022-12-30	24.50	24.00	23.75	24.00	550,954
2022-12-29	21.20	25.25	21.20	24.50	890,904
2022-12-28	21.00	22.00	21.00	21.20	332,587
2022-12-27	21.00	21.00	21.00	21.00	0
2022-12-26	21.00	21.00	21.00	21.00	0
2022-12-23	22.25	22.25	21.00	21.00	453,520
2022-12-22	21.25	22.75	21.25	22.00	980,749
2022-12-21	21.25	21.25	21.00	21.25	195,328
2022-12-20	21.00	22.50	19.50	21.00	525,544
2022-12-19	22.50	22.50	22.50	22.50	120,573
2022-12-16	24.25	24.25	22.50	22.50	357,998
2022-12-15	24.50	24.50	24.00	24.25	263,868
2022-12-14	23.75	24.50	23.75	24.50	447,825
2022-12-13	23.75	24.00	23.60	23.60	661,955
2022-12-12	23.75	23.75	23.75	23.75	115,601
2022-12-09	25.00	25.00	23.75	23.75	263,434
2022-12-08	25.00	25.00	25.00	25.00	470,805
2022-12-07	25.00	25.30	24.75	25.00	246,355
2022-12-06	24.25	25.00	24.00	25.00	187,406
2022-12-05	25.00	25.00	24.25	24.25	497,292
2022-12-02	24.50	25.25	24.25	24.75	1,414,929
2022-12-01	24.63	24.63	23.25	24.25	744,801
2022-11-30	28.00	28.00	24.50	25.13	745,010
2022-11-29	22.75	25.80	25.80	25.80	2,235,222
2022-11-28	21.50	22.75	21.25	22.75	994,477
2022-11-25	21.00	21.25	21.00	21.25	164,628
2022-11-24	21.25	21.00	20.50	21.00	459,213
2022-11-23	22.50	22.50	21.25	21.25	458,055
2022-11-22	21.50	22.50	20.50	22.50	798,048
2022-11-21	22.00	22.50	21.50	21.50	557,916
2022-11-18	22.50	22.50	22.00	22.00	384,627
2022-11-17	23.50	22.75	22.50	22.50	700,740
2022-11-16	26.00	26.00	23.50	23.50	529,584
2022-11-15	25.00	26.25	24.50	26.00	1,227,115
2022-11-14	24.00	25.00	23.25	25.00	845,845
2022-11-11	21.50	23.95	22.75	23.95	1,811,417
2022-11-10	20.75	21.90	20.00	21.90	3,929,938
2022-11-09	24.50	24.50	23.50	24.00	212,077
2022-11-08	23.75	24.50	23.75	24.50	935,933
2022-11-07	25.00	24.25	23.50	23.50	1,028,328
2022-11-04	23.50	23.50	23.50	23.50	694,998
2022-11-03	24.00	24.00	23.25	23.25	199,460
2022-11-02	24.50	24.50	23.25	24.00	1,832,922
2022-11-01	23.75	24.55	24.00	24.00	3,701,590
2022-10-31	24.00	24.25	23.50	23.75	363,384
2022-10-28	25.25	24.00	24.00	24.00	703,284
2022-10-27	26.25	26.25	25.25	25.25	434,433
2022-10-26	26.50	26.25	25.90	25.90	1,280,340
2022-10-25	25.00	26.50	25.00	26.25	1,489,097
2022-10-24	26.00	26.00	24.75	25.25	811,242
2022-10-21	24.00	26.00	23.75	26.00	2,188,464
2022-10-20	25.00	25.00	23.25	24.00	1,340,393
2022-10-19	25.75	25.75	24.75	25.00	1,190,307
2022-10-18	26.50	26.50	25.75	25.75	967,438
2022-10-17	27.00	26.80	26.10	26.10	1,561,003
2022-10-14	26.75	27.50	26.75	27.00	682,363
2022-10-13	28.00	28.00	27.00	27.00	987,187
2022-10-12	28.50	28.50	27.50	27.50	866,537
2022-10-11	28.25	28.80	27.50	28.25	658,873
2022-10-10	28.25	28.25	27.50	28.25	666,733
2022-10-07	28.50	28.50	27.25	28.50	1,169,086
2022-10-06	29.50	29.50	28.50	28.50	477,614
2022-10-05	28.50	30.25	29.50	29.50	2,060,779
2022-10-04	26.00	29.00	25.50	29.00	2,993,151
2022-10-03	28.25	28.20	26.20	26.20	2,597,673
2022-09-30	28.75	28.25	28.25	28.25	613,396
2022-09-29	30.00	31.25	28.70	28.70	2,784,865
2022-09-28	29.75	30.50	30.00	30.00	742,723
2022-09-27	30.88	30.13	29.70	29.70	2,025,894
2022-09-26	32.50	31.20	31.20	31.20	3,457,502
2022-09-23	33.50	34.35	33.00	33.00	719,777
2022-09-22	33.75	36.25	33.50	33.50	3,726,955
2022-09-21	32.75	34.50	32.75	34.50	906,526
2022-09-20	35.25	33.00	33.00	33.00	547,921
2022-09-19	35.25	35.25	35.25	35.25	0
2022-09-16	35.25	35.25	34.00	35.25	867,390
2022-09-15	33.25	35.50	33.25	35.25	889,997
2022-09-14	34.50	34.50	33.00	33.25	511,390
2022-09-13	35.00	35.00	34.70	34.50	543,827
2022-09-12	35.75	35.00	35.00	35.00	1,388,842
2022-09-09	36.50	36.50	34.25	35.75	719,881
2022-09-08	36.00	37.00	36.00	36.50	1,009,957
2022-09-07	36.00	36.00	35.75	36.00	271,281
2022-09-06	38.00	38.25	35.75	36.00	1,265,024
2022-09-05	34.00	37.90	33.50	37.90	1,752,274
2022-09-02	34.00	34.00	33.25	34.00	939,232
2022-09-01	35.50	35.50	33.50	34.00	1,121,127
2022-08-31	36.50	35.75	34.75	35.50	2,155,804
2022-08-30	36.25	37.00	36.25	36.50	5,482,762
2022-08-29	35.50	35.50	35.50	35.50	0
2022-08-26	32.25	35.50	35.50	35.50	2,785,651
2022-08-25	32.75	32.75	32.00	32.25	879,264
2022-08-24	32.75	33.50	32.50	32.75	1,155,402
2022-08-23	32.25	32.75	32.25	32.75	1,763,175
2022-08-22	32.25	32.25	31.50	31.50	1,452,941
2022-08-19	31.50	32.50	31.50	32.25	1,485,663
2022-08-18	32.80	32.80	30.50	31.50	2,869,814
2022-08-17	34.25	33.50	32.65	33.50	357,800
2022-08-16	35.00	34.75	34.25	34.25	567,088
2022-08-15	35.75	35.75	35.00	35.00	1,938,009
2022-08-12	33.90	35.75	33.90	35.75	2,510,386
2022-08-11	35.50	35.00	34.25	34.25	1,700,844
2022-08-10	36.25	36.75	35.25	35.50	1,992,240
2022-08-09	37.50	37.50	36.25	36.25	491,721
2022-08-08	38.50	38.50	37.50	37.50	443,970
2022-08-05	39.00	38.80	38.80	38.50	87,854
2022-08-04	39.25	39.25	38.00	39.00	1,250,795
2022-08-03	40.00	41.00	38.50	39.25	1,441,558
2022-08-02	34.25	40.50	34.25	40.00	3,019,312
2022-08-01	39.00	37.50	36.50	36.50	862,714
2022-07-29	39.25	39.00	38.00	38.00	1,325,558
2022-07-28	34.50	41.00	34.50	39.25	6,232,046
2022-07-27	32.75	35.50	33.50	35.50	2,951,497
2022-07-26	35.50	35.25	32.50	32.75	5,890,222
2022-07-25	39.50	36.00	35.20	35.50	3,222,699
2022-07-22	37.75	38.00	38.00	38.00	1,666,086
2022-07-21	38.00	38.00	37.00	37.75	498,292
2022-07-20	36.00	38.25	35.50	38.00	2,087,360
2022-07-19	38.00	38.25	35.75	36.00	726,551
2022-07-18	40.50	39.50	36.25	38.50	1,884,269
2022-07-15	41.50	43.25	41.00	41.00	2,818,412
2022-07-14	38.00	43.50	39.75	41.50	4,607,749
2022-07-13	36.50	38.00	35.75	38.00	4,907,208
2022-07-12	35.50	36.00	33.60	36.00	5,939,283
2022-07-11	35.75	35.50	35.25	35.50	984,905
2022-07-08	36.20	37.00	34.88	35.75	2,347,847
2022-07-07	37.38	37.38	35.13	36.50	4,703,965
2022-07-06	40.25	38.00	36.40	36.40	7,255,427
2022-07-05	43.00	44.25	39.00	39.00	3,521,657
2022-07-04	42.00	42.50	40.50	42.25	2,619,910
2022-07-01	47.00	48.50	41.50	42.00	25,646,290
2022-06-30	47.50	46.00	41.50	46.00	3,842,864
2022-06-29	64.00	47.00	38.50	47.00	49,989,906
2022-06-28	69.00	64.35	62.00	64.35	6,054,843
2022-06-27	75.00	75.50	69.00	69.00	538,955
2022-06-24	71.50	74.00	74.00	74.00	468,297
2022-06-23	74.25	74.25	71.50	71.50	158,292
2022-06-22	77.00	77.00	69.25	74.25	1,708,598
2022-06-21	76.00	77.00	77.00	77.00	139,173
2022-06-20	72.50	76.00	72.50	76.00	448,887
2022-06-17	69.50	74.50	63.50	71.50	1,666,678
2022-06-16	82.00	69.20	69.20	69.20	1,539,988
2022-06-15	80.50	80.75	79.75	79.75	614,026
2022-06-14	78.00	81.10	81.10	81.10	447,244
2022-06-13	79.00	79.00	73.00	77.00	846,616
2022-06-10	81.50	79.20	79.20	79.20	1,453,882
2022-06-09	81.75	81.75	80.00	81.50	564,577
2022-06-08	84.00	85.70	81.00	81.50	792,217
2022-06-07	89.50	85.00	84.00	84.00	1,029,073
2022-06-06	93.00	90.20	88.50	88.50	1,376,724
2022-06-03	90.00	90.00	90.00	90.00	0
2022-06-02	90.00	90.00	90.00	90.00	0
2022-06-01	89.50	90.00	88.50	90.00	448,196
2022-05-31	86.50	91.00	91.00	91.00	783,719
2022-05-30	85.50	86.50	84.00	86.50	471,829
2022-05-27	85.00	87.00	85.50	86.00	211,283
2022-05-26	86.00	88.50	84.50	85.00	507,835
2022-05-25	83.50	85.50	83.00	85.50	521,519
2022-05-24	82.00	87.00	83.00	83.50	827,466
2022-05-23	79.00	83.50	77.00	82.50	521,385
2022-05-20	81.00	82.50	77.00	79.00	304,591
2022-05-19	83.00	83.00	79.00	81.00	554,425
2022-05-18	79.00	85.00	83.00	83.00	1,188,532
2022-05-17	76.00	80.00	72.50	80.00	739,395
2022-05-16	80.00	78.00	75.00	75.00	425,102
2022-05-13	77.00	80.00	77.00	80.00	194,209
2022-05-12	80.00	78.70	78.70	78.70	324,404
2022-05-11	77.50	85.00	77.50	80.80	1,363,380
2022-05-10	74.00	81.50	68.50	77.50	7,801,806
2022-05-09	88.00	88.00	74.00	74.00	2,510,236
2022-05-06	88.00	88.50	84.50	88.00	505,271
2022-05-05	89.00	88.50	86.00	88.50	401,896
2022-05-04	88.50	93.00	88.00	88.00	1,853,127
2022-05-03	89.00	89.00	84.50	88.50	743,887
2022-05-02	88.25	88.25	88.25	88.25	0
2022-04-29	92.50	92.00	83.50	88.25	2,288,634
2022-04-28	93.50	94.00	91.50	92.00	738,097
2022-04-27	94.50	93.00	93.00	93.50	286,598
2022-04-26	93.00	96.50	93.00	94.50	297,459
2022-04-25	98.50	98.50	93.00	93.00	499,990
2022-04-22	93.00	100.00	98.50	98.50	801,340
2022-04-21	94.50	94.90	94.90	94.90	493,473
2022-04-20	96.50	96.00	92.50	94.00	541,493
2022-04-19	100.50	97.50	95.00	96.50	745,376
2022-04-18	101.00	101.00	101.00	101.00	0
2022-04-15	101.00	101.00	101.00	101.00	0
2022-04-14	106.00	101.00	99.00	101.00	932,517
2022-04-13	100.00	104.00	101.50	104.00	1,142,212
2022-04-12	95.00	102.50	92.00	100.60	1,906,426
2022-04-11	89.50	93.00	91.00	93.00	942,739
2022-04-08	84.50	90.00	83.00	90.00	812,929
2022-04-07	85.00	84.50	84.50	84.50	538,573
2022-04-06	86.00	86.00	84.00	85.00	780,299
2022-04-05	87.00	86.50	84.50	86.00	612,088
2022-04-04	90.00	89.00	86.00	88.00	547,977
2022-04-01	90.00	91.00	89.00	91.00	515,918
2022-03-31	89.00	91.00	88.50	91.00	407,203
2022-03-30	87.00	91.00	82.50	89.00	773,895
2022-03-29	91.00	87.00	86.10	86.10	1,330,885
2022-03-28	94.00	92.80	91.20	91.20	556,617
2022-03-25	91.00	94.80	89.75	94.80	812,508
2022-03-24	88.25	89.50	84.50	89.50	1,314,985
2022-03-23	92.00	92.00	88.00	88.00	794,822
2022-03-22	93.00	93.50	91.50	92.00	457,773
2022-03-21	94.50	93.00	89.00	93.00	957,550
2022-03-18	93.50	96.50	93.50	95.00	1,403,482
2022-03-17	87.50	93.75	87.50	93.00	1,694,361
2022-03-16	83.50	88.00	88.00	88.00	1,151,937
2022-03-15	81.50	83.50	83.50	83.50	1,345,971
2022-03-14	78.50	83.00	81.50	83.00	2,295,541
2022-03-11	74.00	76.90	75.00	75.00	1,117,102
2022-03-10	65.00	74.00	70.00	74.00	1,518,687
2022-03-09	71.50	71.50	65.00	65.00	4,131,872
2022-03-08	79.50	75.00	71.50	71.50	2,730,980
2022-03-07	78.00	84.00	78.50	79.00	1,891,661
2022-03-04	73.25	77.00	68.00	77.00	2,574,094
2022-03-03	77.50	83.00	73.00	73.00	2,604,588
2022-03-02	73.00	79.50	74.90	78.50	2,385,005
2022-03-01	68.50	75.30	71.50	75.30	2,254,179
2022-02-28	61.50	68.00	60.50	68.00	2,723,638
2022-02-25	58.00	62.00	58.00	60.00	1,353,131
2022-02-24	60.40	60.40	53.50	57.00	1,399,563
2022-02-23	60.50	59.00	56.50	59.00	1,420,754
2022-02-22	58.00	62.00	58.80	60.50	2,187,453
2022-02-21	52.00	58.70	52.00	58.70	2,804,980
2022-02-18	47.00	54.00	50.50	52.00	3,072,223
2022-02-17	43.50	49.00	45.00	48.00	1,446,155
2022-02-16	43.50	43.50	43.50	43.50	719,640
2022-02-15	44.00	46.10	43.50	43.50	1,192,735
2022-02-14	46.75	46.75	45.00	45.00	1,389,433
2022-02-11	45.25	46.60	45.63	45.63	1,150,751
2022-02-10	44.00	45.25	43.00	43.00	812,204
2022-02-09	45.00	45.00	44.00	44.00	580,362
2022-02-08	42.50	46.25	42.00	42.50	1,114,100
2022-02-07	42.00	42.50	41.50	42.50	1,973,904
2022-02-04	39.75	42.00	42.00	42.00	1,600,087
2022-02-03	36.75	40.25	36.50	39.75	977,420
2022-02-02	37.75	37.40	37.00	37.00	1,108,590
2022-02-01	38.50	38.50	38.00	38.00	275,196
2022-01-31	39.50	39.70	38.50	38.50	843,592
2022-01-28	39.00	39.25	36.75	39.25	7,358,853
2022-01-27	37.50	39.75	37.50	39.00	713,675
2022-01-26	39.25	38.85	37.00	37.75	1,102,212
2022-01-25	41.00	41.00	38.25	38.25	1,750,901
2022-01-24	40.50	41.00	39.50	41.00	1,965,166
2022-01-21	40.25	41.50	40.00	40.50	4,329,416
2022-01-20	40.50	40.00	39.00	40.00	1,252,448
2022-01-19	39.75	40.75	39.75	40.50	4,744,849
2022-01-18	39.75	41.40	39.50	39.70	2,582,097
2022-01-17	35.25	39.00	39.00	39.00	2,474,413
2022-01-14	32.50	34.50	32.50	34.50	969,413
2022-01-13	34.00	34.25	32.50	32.50	526,891
2022-01-12	33.75	34.25	33.50	34.25	856,279
2022-01-11	34.50	34.50	33.75	33.75	507,847
2022-01-10	35.00	34.50	34.00	34.00	1,208,041
2022-01-07	32.00	34.00	30.75	34.00	1,414,839
2022-01-06	31.00	31.50	30.25	31.50	895,911
2022-01-05	31.00	31.50	30.50	31.00	668,116
2022-01-04	32.80	32.80	30.50	31.00	678,593
2022-01-03	32.00	32.00	32.00	32.00	0
2021-12-31	32.40	31.20	31.20	32.00	335,955
2021-12-30	33.25	33.50	32.00	32.40	833,489
2021-12-29	34.50	35.00	33.25	33.25	354,056
2021-12-28	34.50	34.50	34.50	34.50	0
2021-12-27	34.50	34.50	34.50	34.50	0
2021-12-24	32.75	34.50	32.75	34.50	434,273
2021-12-23	30.50	32.75	30.50	32.75	1,152,572
2021-12-22	33.00	32.00	30.50	30.50	986,627
2021-12-21	33.25	33.00	33.00	33.00	1,392,375
2021-12-20	34.00	33.25	32.50	33.25	1,390,186
2021-12-17	33.25	34.00	32.00	34.00	1,271,080
2021-12-16	32.00	33.75	30.50	33.25	3,129,546
2021-12-15	30.80	32.50	29.25	32.25	4,731,012
2021-12-14	31.75	33.25	31.00	32.50	1,277,349
2021-12-13	34.00	34.00	31.75	32.00	997,787
2021-12-10	34.75	34.00	34.00	34.00	1,782,996
2021-12-09	35.00	32.70	32.70	32.70	2,676,872
2021-12-08	35.75	37.50	34.00	35.00	3,311,197
2021-12-07	31.75	36.50	33.50	35.75	4,191,317
2021-12-06	30.50	32.75	27.50	31.50	4,061,538
2021-12-03	34.75	35.50	30.25	30.50	4,219,180
2021-12-02	38.00	41.00	36.00	36.00	7,956,153
2021-12-01	39.00	39.00	36.25	37.50	3,053,068
2021-11-30	31.50	39.00	33.90	39.00	3,789,178
2021-11-29	30.00	33.00	31.70	33.00	3,380,627
2021-11-26	29.10	30.40	29.40	30.00	2,380,817
2021-11-25	28.50	30.60	30.20	30.20	2,825,844
2021-11-24	28.80	29.80	28.40	28.40	1,689,532
2021-11-23	30.50	30.00	28.40	29.30	1,091,930
2021-11-22	31.50	30.40	30.40	30.40	3,105,991
2021-11-19	29.20	31.80	29.20	31.50	2,662,579
2021-11-18	28.50	29.40	27.50	29.40	1,575,853
2021-11-17	29.10	29.40	27.40	28.50	771,124
2021-11-16	28.50	29.40	29.40	29.40	1,800,625
2021-11-15	30.00	31.60	25.50	28.50	4,243,606
2021-11-12	26.00	30.50	25.20	30.00	4,865,723
2021-11-11	26.70	26.60	25.70	26.00	2,828,510
2021-11-10	23.50	25.80	25.10	25.40	4,380,444
2021-11-09	19.25	23.30	19.00	23.30	3,384,109
2021-11-08	19.90	19.90	19.25	19.25	1,553,295
2021-11-05	20.00	20.60	19.70	19.90	1,608,693
2021-11-04	20.20	20.40	18.25	19.50	2,592,280
2021-11-03	22.00	22.00	20.30	20.60	1,605,381
2021-11-02	21.30	22.00	21.00	22.00	1,958,540
2021-11-01	20.25	24.00	21.60	21.60	7,192,176
2021-10-29	19.50	20.40	20.00	20.40	7,806,658
2021-10-28	17.60	17.60	17.25	17.50	3,016,609
2021-10-27	16.00	17.30	16.75	17.30	3,652,870
2021-10-26	15.00	15.70	13.75	15.70	5,153,380
2021-10-25	13.25	15.25	14.75	15.00	6,636,708
2021-10-22	12.00	13.25	12.00	13.25	3,975,789
2021-10-21	11.75	11.88	11.50	11.88	4,930,543
2021-10-20	10.50	10.38	9.63	10.20	774,593
2021-10-19	12.00	12.50	10.25	10.50	4,488,245

Share	Price	Change
Indus Gas (INDI)	9.90	21.47%
Landore (LND)	3.35	19.64%
Tern (TERN)	4.20	15.07%
Robinson (RBN)	115.00	15%
Phoenix Copper. (PXC)	15.75	14.55%

Share	Price	Change
Mobile Tornado (MBT)	2.25	-23.73%
Metals Exploration (MTL)	4.35	-17.14%
Regtech Open (RTOP)	1.80	-14.99%
Thor Energy (THR)	0.90	-14.29%
Bezant Res (BZT)	0.0175	-12.5%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	1,380,355,513
Premier African Minerals (PREM)	0.1825	225,887,576
Echo Energy (ECHO)	0.0033	203,578,983
Bezant Res (BZT)	0.0175	142,111,983
Kefi Gold (KEFI)	0.654	117,226,521