BOTB.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-08-23	530.00	535.00	530.00	530.00	5,217
2023-08-22	530.00	530.00	530.00	530.00	390
2023-08-21	530.00	530.00	530.00	530.00	7,460
2023-08-18	525.00	530.00	525.00	530.00	756
2023-08-17	515.00	530.00	515.00	530.00	642
2023-08-16	530.00	530.00	525.00	530.00	2,407
2023-08-15	530.00	530.00	525.00	530.00	2,268
2023-08-14	530.00	530.00	530.00	530.00	602
2023-08-11	530.00	530.00	530.00	530.00	84
2023-08-10	530.00	530.00	530.00	530.00	5,417
2023-08-09	530.00	530.00	530.00	530.00	31
2023-08-08	530.00	530.00	530.00	530.00	7,264
2023-08-07	530.00	530.00	530.00	530.00	1,050
2023-08-04	530.00	530.00	530.00	530.00	2,038
2023-08-03	530.00	525.00	525.00	525.00	11,275
2023-08-02	530.00	530.00	525.00	530.00	4,055
2023-08-01	530.00	530.00	525.00	525.00	7,309
2023-07-31	525.00	530.00	525.00	530.00	2,055
2023-07-28	530.00	530.00	530.00	530.00	7,086
2023-07-27	530.00	530.00	530.00	530.00	20,658
2023-07-26	530.00	530.00	530.00	530.00	6,421
2023-07-25	530.00	530.00	525.00	530.00	2,343
2023-07-24	530.00	530.00	530.00	530.00	11,406
2023-07-21	530.00	530.00	530.00	530.00	5,101
2023-07-20	530.00	530.00	530.00	530.00	30,179
2023-07-19	530.00	530.00	530.00	530.00	73,338
2023-07-18	520.00	530.00	520.00	530.00	5,084
2023-07-17	530.00	530.00	525.00	530.00	51
2023-07-14	530.00	530.00	525.00	530.00	23,937
2023-07-13	530.00	530.00	530.00	530.00	191,918
2023-07-12	525.00	530.00	525.00	530.00	436,947
2023-07-11	525.00	525.00	525.00	525.00	41,379
2023-07-10	525.00	520.00	520.00	520.00	3,822
2023-07-07	525.00	525.00	525.00	525.00	70,297
2023-07-06	525.00	525.00	525.00	525.00	70,347
2023-07-05	525.00	525.00	525.00	525.00	15,191
2023-07-04	525.00	525.00	525.00	525.00	49,171
2023-07-03	525.00	525.00	520.00	520.00	311,922
2023-06-30	522.50	525.00	525.00	525.00	725,905
2023-06-29	520.00	530.00	530.00	530.00	1,064,281
2023-06-28	520.00	520.00	520.00	520.00	14,475
2023-06-27	522.50	522.50	520.00	520.00	756,214
2023-06-26	522.50	525.00	525.00	525.00	213,236
2023-06-23	522.50	522.50	520.00	522.50	51,996
2023-06-22	522.50	522.50	520.00	522.50	44,335
2023-06-21	520.00	525.00	520.00	522.50	82,278
2023-06-20	555.00	520.00	520.00	520.00	68,053
2023-06-19	555.00	555.00	555.00	555.00	774
2023-06-16	540.00	555.00	540.00	555.00	5,770
2023-06-15	575.00	575.00	540.00	540.00	8,782
2023-06-14	585.00	585.00	575.00	575.00	4,478
2023-06-13	585.00	585.00	585.00	585.00	3,095
2023-06-12	595.00	590.00	590.00	590.00	12,812
2023-06-09	530.00	595.00	530.00	595.00	4,702
2023-06-08	580.00	585.00	580.00	585.00	3,306
2023-06-07	565.00	597.50	565.00	580.00	37,991
2023-06-06	565.00	565.00	565.00	565.00	2,682
2023-06-05	510.00	565.00	510.00	565.00	465
2023-06-02	565.00	565.00	565.00	565.00	185
2023-06-01	540.00	565.00	540.00	565.00	357
2023-05-31	535.00	565.00	535.00	565.00	938
2023-05-30	565.00	565.00	565.00	565.00	4,609
2023-05-29	565.00	565.00	565.00	565.00	0
2023-05-26	565.00	565.00	565.00	565.00	508
2023-05-25	560.00	565.00	560.00	565.00	1,593
2023-05-24	560.00	560.00	560.00	560.00	7,005
2023-05-23	572.50	572.50	557.50	560.00	12,639
2023-05-22	575.00	575.00	572.50	572.50	3,374
2023-05-19	575.00	575.00	575.00	575.00	786
2023-05-18	580.00	580.00	575.00	575.00	13,866
2023-05-17	595.00	595.00	575.00	575.00	4,994
2023-05-16	600.00	607.50	597.50	597.50	3,218
2023-05-15	550.00	605.00	605.00	605.00	30,093
2023-05-12	550.00	550.00	550.00	550.00	7,533
2023-05-11	555.00	555.00	550.00	550.00	2,441
2023-05-10	560.00	560.00	555.00	555.00	3,231
2023-05-09	555.00	565.00	555.00	560.00	3,091
2023-05-08	560.00	560.00	560.00	560.00	0
2023-05-05	565.00	565.00	545.00	560.00	3,849
2023-05-04	565.00	565.00	565.00	565.00	1,372
2023-05-03	565.00	565.00	565.00	565.00	5,458
2023-05-02	565.00	565.00	565.00	565.00	8,155
2023-05-01	565.00	565.00	565.00	565.00	0
2023-04-28	565.00	580.00	565.00	565.00	10,993
2023-04-27	565.00	565.00	565.00	565.00	6,643
2023-04-26	565.00	565.00	565.00	565.00	1,165
2023-04-25	570.00	570.00	565.00	565.00	6,669
2023-04-24	580.00	580.00	570.00	570.00	3,399
2023-04-21	580.00	580.00	580.00	580.00	417
2023-04-20	580.00	580.00	580.00	580.00	3
2023-04-19	580.00	580.00	580.00	580.00	1,927
2023-04-18	580.00	580.00	580.00	580.00	1,450
2023-04-17	585.00	585.00	580.00	580.00	7,066
2023-04-14	580.00	585.00	580.00	585.00	1,804
2023-04-13	585.00	585.00	575.00	580.00	5,388
2023-04-12	585.00	585.00	585.00	585.00	295
2023-04-11	585.00	585.00	585.00	585.00	2,714
2023-04-10	585.00	585.00	585.00	585.00	0
2023-04-07	585.00	585.00	585.00	585.00	0
2023-04-06	585.00	585.00	580.00	585.00	3,696
2023-04-05	585.00	585.00	585.00	585.00	4,947
2023-04-04	585.00	585.00	585.00	585.00	1,301
2023-04-03	520.00	585.00	520.00	585.00	19,811
2023-03-31	560.00	575.00	560.00	575.00	4,591
2023-03-30	555.00	560.00	555.00	560.00	4,534
2023-03-29	555.00	555.00	555.00	555.00	3,395
2023-03-28	555.00	555.00	555.00	555.00	2,381
2023-03-27	555.00	555.00	555.00	555.00	2,539
2023-03-24	575.00	575.00	550.00	555.00	8,380
2023-03-23	590.00	575.00	560.00	575.00	16,604
2023-03-22	545.00	580.00	568.00	580.00	6,283
2023-03-21	545.00	545.00	545.00	545.00	2,119
2023-03-20	550.00	550.00	545.00	545.00	2,981
2023-03-17	540.00	566.00	540.00	566.00	23,933
2023-03-16	555.00	550.00	504.00	530.00	8,733
2023-03-15	565.00	540.00	540.00	540.00	6,416
2023-03-14	575.00	575.00	565.00	565.00	12,414
2023-03-13	575.00	575.00	560.00	575.00	5,677
2023-03-10	580.00	585.00	534.00	575.00	11,029
2023-03-09	580.00	593.00	550.00	593.00	22,645
2023-03-08	595.00	595.00	580.00	580.00	2,088
2023-03-07	625.00	625.00	590.00	595.00	11,614
2023-03-06	630.00	626.00	625.00	626.00	15,600
2023-03-03	635.00	635.00	630.00	630.00	26,017
2023-03-02	640.00	640.00	615.00	640.00	17,424
2023-03-01	638.00	650.00	628.00	628.00	4,501
2023-02-28	650.00	650.00	640.00	650.00	3,511
2023-02-27	650.00	650.00	650.00	650.00	13,938
2023-02-24	635.00	655.00	635.00	650.00	63,926
2023-02-23	585.00	640.00	560.00	635.00	33,427
2023-02-22	590.00	570.00	570.00	570.00	10,662
2023-02-21	575.00	590.00	575.00	590.00	9,134
2023-02-20	595.00	560.00	560.00	560.00	10,195
2023-02-17	598.00	630.00	570.00	595.00	27,652
2023-02-16	635.00	635.00	630.00	630.00	88,081
2023-02-15	635.00	635.00	635.00	635.00	6,291
2023-02-14	655.00	655.00	615.00	635.00	25,889
2023-02-13	685.00	680.00	630.00	655.00	25,218
2023-02-10	655.00	695.00	628.00	680.00	33,176
2023-02-09	650.00	666.00	655.00	655.00	59,751
2023-02-08	570.00	656.00	588.00	656.00	35,544
2023-02-07	522.00	595.00	522.00	570.00	23,114
2023-02-06	495.00	585.00	520.00	580.00	95,323
2023-02-03	495.00	510.00	500.00	500.00	86,388
2023-02-02	500.00	500.00	495.00	495.00	51,061
2023-02-01	500.00	500.00	500.00	500.00	8,417
2023-01-31	505.00	516.00	500.00	516.00	3,879
2023-01-30	515.00	510.00	500.00	505.00	15,263
2023-01-27	480.00	515.00	500.00	515.00	53,646
2023-01-26	413.00	485.00	413.00	480.00	68,329
2023-01-25	410.00	410.00	410.00	410.00	6,121
2023-01-24	410.00	410.00	410.00	410.00	4,676
2023-01-23	410.00	407.00	405.00	407.00	46,295
2023-01-20	410.00	410.00	410.00	410.00	8,031
2023-01-19	410.00	410.00	405.00	410.00	9,537
2023-01-18	392.00	410.00	392.00	410.00	410
2023-01-17	410.00	410.00	410.00	410.00	28,606
2023-01-16	385.00	410.00	385.00	410.00	101,450
2023-01-13	360.00	390.00	360.00	378.00	72,401
2023-01-12	390.00	392.50	370.00	370.00	31,578
2023-01-11	405.00	405.00	390.00	392.50	5,980
2023-01-10	405.00	405.00	405.00	405.00	5,374
2023-01-09	405.00	405.00	405.00	405.00	3,608
2023-01-06	405.00	405.00	405.00	405.00	17,367
2023-01-05	401.00	405.00	401.00	405.00	15,614
2023-01-04	405.00	405.00	405.00	405.00	27,441
2023-01-03	405.00	405.00	405.00	405.00	318
2023-01-02	405.00	405.00	405.00	405.00	0
2022-12-30	405.00	405.00	401.00	405.00	495
2022-12-29	410.00	410.00	405.00	405.00	1,001
2022-12-28	410.00	410.00	410.00	410.00	590
2022-12-27	410.00	410.00	410.00	410.00	0
2022-12-26	410.00	410.00	410.00	410.00	0
2022-12-23	410.00	410.00	410.00	410.00	214
2022-12-22	405.00	410.00	405.00	410.00	1,783
2022-12-21	405.00	405.00	404.00	405.00	1,278
2022-12-20	415.00	410.00	405.00	405.00	5,160
2022-12-19	420.00	420.00	415.00	415.00	5,010
2022-12-16	420.00	420.00	420.00	420.00	2,712
2022-12-15	420.00	420.00	410.00	420.00	1,104
2022-12-14	420.00	400.00	400.00	400.00	1,151
2022-12-13	410.00	410.00	410.00	410.00	4,330
2022-12-12	420.00	420.00	410.00	410.00	23,855
2022-12-09	420.00	420.00	420.00	420.00	2
2022-12-08	420.00	420.00	420.00	420.00	1,393
2022-12-07	420.00	420.00	420.00	420.00	93
2022-12-06	430.00	430.00	420.00	420.00	13,052
2022-12-05	420.00	420.00	420.00	420.00	1,253
2022-12-02	420.00	420.00	420.00	420.00	675
2022-12-01	420.00	420.00	420.00	420.00	236
2022-11-30	420.00	420.00	420.00	420.00	700
2022-11-29	420.00	430.00	430.00	430.00	5,988
2022-11-28	420.00	420.00	420.00	420.00	9,329
2022-11-25	420.00	420.00	420.00	420.00	10,404
2022-11-24	435.00	435.00	415.00	420.00	28,627
2022-11-23	410.00	415.00	410.00	415.00	17,201
2022-11-22	420.00	420.00	410.00	410.00	2,036
2022-11-21	404.00	415.00	404.00	410.00	2,362
2022-11-18	415.00	415.00	415.00	415.00	8,828
2022-11-17	415.00	415.00	415.00	415.00	5,281
2022-11-16	415.00	415.00	415.00	415.00	6,156
2022-11-15	415.00	415.00	415.00	415.00	7,785
2022-11-14	420.00	420.00	415.00	415.00	1,006
2022-11-11	420.00	420.00	420.00	420.00	3,657
2022-11-10	420.00	420.00	410.00	420.00	501
2022-11-09	420.00	420.00	420.00	420.00	27
2022-11-08	420.00	420.00	420.00	420.00	72
2022-11-07	420.00	420.00	420.00	420.00	5,111
2022-11-04	420.00	420.00	411.00	420.00	2,130
2022-11-03	420.00	420.00	411.00	420.00	117
2022-11-02	420.00	420.00	420.00	420.00	3,144
2022-11-01	435.00	420.00	420.00	420.00	10,242
2022-10-31	435.00	435.00	435.00	435.00	2,024
2022-10-28	435.00	435.00	435.00	435.00	330
2022-10-27	435.00	435.00	435.00	435.00	17,500
2022-10-26	435.00	435.00	435.00	435.00	23
2022-10-25	435.00	435.00	435.00	435.00	9
2022-10-24	435.00	435.00	435.00	435.00	1,001
2022-10-21	435.00	435.00	435.00	435.00	2,002
2022-10-20	435.00	435.00	435.00	435.00	444
2022-10-19	435.00	435.00	435.00	435.00	923
2022-10-18	430.00	435.00	430.00	435.00	0
2022-10-17	430.00	430.00	430.00	430.00	21
2022-10-14	430.00	430.00	430.00	430.00	423
2022-10-13	430.00	430.00	430.00	430.00	10
2022-10-12	432.50	432.50	430.00	430.00	4,102
2022-10-11	432.50	432.50	432.50	432.50	45
2022-10-10	432.50	432.50	432.50	432.50	484
2022-10-07	404.00	404.00	404.00	432.50	333
2022-10-06	421.00	421.00	415.00	415.00	505
2022-10-05	435.00	435.00	432.50	432.50	12,926
2022-10-04	415.00	435.00	415.00	435.00	16,107
2022-10-03	415.00	415.00	415.00	415.00	10,229
2022-09-30	400.00	410.00	410.00	415.00	4,826
2022-09-29	395.00	400.00	400.00	400.00	10,740
2022-09-28	410.00	410.00	385.00	395.00	3,274
2022-09-27	415.00	415.00	410.00	410.00	443
2022-09-26	425.00	425.00	415.00	415.00	4,344
2022-09-23	425.00	420.00	420.00	425.00	1,733
2022-09-22	425.00	425.00	425.00	425.00	8
2022-09-21	440.00	440.00	425.00	425.00	5,643
2022-09-20	440.00	440.00	440.00	440.00	2
2022-09-19	440.00	440.00	440.00	440.00	0
2022-09-16	440.00	440.00	440.00	440.00	2,662
2022-09-15	440.00	440.00	440.00	440.00	9,991
2022-09-14	440.00	440.00	440.00	440.00	15,811
2022-09-13	450.00	450.00	438.00	445.00	7,325
2022-09-12	438.00	438.00	438.00	450.00	856
2022-09-09	480.00	505.00	440.00	450.00	150,667
2022-09-08	445.00	440.00	440.00	440.00	5,004,549
2022-09-07	445.00	435.00	435.00	445.00	1,047
2022-09-06	445.00	445.00	445.00	445.00	522
2022-09-05	445.00	445.00	445.00	445.00	0
2022-09-02	445.00	445.00	445.00	445.00	2,950
2022-09-01	450.00	450.00	445.00	445.00	2,251
2022-08-31	450.00	450.00	450.00	450.00	2,022
2022-08-30	450.00	450.00	450.00	450.00	0
2022-08-29	450.00	450.00	450.00	450.00	0
2022-08-26	450.00	450.00	450.00	450.00	354
2022-08-25	450.00	450.00	430.00	450.00	4,422
2022-08-24	450.00	450.00	450.00	450.00	6,069
2022-08-23	450.00	450.00	450.00	450.00	1,831
2022-08-22	450.00	450.00	450.00	450.00	2,222
2022-08-19	450.00	450.00	450.00	450.00	1,370
2022-08-18	450.00	450.00	450.00	450.00	492
2022-08-17	450.00	450.00	450.00	450.00	1,580
2022-08-16	450.00	450.00	450.00	450.00	2,805
2022-08-15	455.00	455.00	450.00	450.00	1,944
2022-08-12	455.00	450.00	450.00	450.00	2,589
2022-08-11	455.00	455.00	455.00	455.00	1,850
2022-08-10	470.00	470.00	455.00	455.00	13,642
2022-08-09	470.00	470.00	470.00	470.00	351
2022-08-08	470.00	470.00	470.00	470.00	5,319
2022-08-05	470.00	470.00	470.00	470.00	4,051
2022-08-04	470.00	470.00	470.00	470.00	2,014
2022-08-03	470.00	470.00	470.00	470.00	195
2022-08-02	470.00	467.00	467.00	467.00	926
2022-08-01	480.00	480.00	460.00	470.00	1,502
2022-07-29	480.00	460.00	460.00	460.00	3,547
2022-07-28	480.00	470.00	470.00	470.00	1,114
2022-07-27	480.00	460.00	460.00	460.00	1,449
2022-07-26	480.00	480.00	480.00	480.00	27
2022-07-25	480.00	480.00	480.00	480.00	645
2022-07-22	480.00	480.00	480.00	480.00	1,558
2022-07-21	480.00	480.00	480.00	480.00	719
2022-07-20	480.00	480.00	480.00	480.00	1,011
2022-07-19	480.00	480.00	480.00	480.00	4,096
2022-07-18	480.00	480.00	480.00	480.00	429
2022-07-15	480.00	480.00	480.00	480.00	12,771
2022-07-14	485.00	485.00	480.00	480.00	479
2022-07-13	485.00	470.00	470.00	485.00	10,571
2022-07-12	485.00	485.00	485.00	485.00	3,319
2022-07-11	485.00	485.00	485.00	485.00	854
2022-07-08	480.00	490.00	480.00	485.00	226
2022-07-07	480.00	480.00	480.00	480.00	2,333
2022-07-06	480.00	480.00	480.00	480.00	1,618
2022-07-05	480.00	480.00	480.00	480.00	2,844
2022-07-04	480.00	480.00	480.00	480.00	8,556
2022-07-01	480.00	480.00	480.00	480.00	3,810
2022-06-30	480.00	480.00	480.00	480.00	700
2022-06-29	495.00	497.00	477.50	480.00	7,643
2022-06-28	472.50	485.00	485.00	485.00	1,710
2022-06-27	472.50	472.50	472.50	472.50	1,855
2022-06-24	472.50	472.50	472.50	472.50	1,600
2022-06-23	475.00	475.00	472.50	472.50	4,168
2022-06-22	480.00	480.00	475.00	475.00	3,465
2022-06-21	475.00	488.00	488.00	480.00	1,834
2022-06-20	475.00	475.00	475.00	475.00	5,581
2022-06-17	475.00	475.00	475.00	475.00	4,221
2022-06-16	495.00	500.00	475.00	476.00	95,060
2022-06-15	394.00	394.00	394.00	394.00	1,555
2022-06-14	410.00	410.00	405.00	405.00	637
2022-06-13	425.00	425.00	410.00	410.00	3,963
2022-06-10	425.00	425.00	425.00	425.00	0
2022-06-09	425.00	420.00	414.00	425.00	325
2022-06-08	425.00	425.00	425.00	425.00	26
2022-06-07	420.00	420.00	420.00	425.00	24
2022-06-06	420.00	425.00	420.00	425.00	1,163
2022-06-03	420.00	420.00	420.00	420.00	0
2022-06-02	420.00	420.00	420.00	420.00	0
2022-06-01	420.00	420.00	420.00	420.00	2,192
2022-05-31	420.00	420.00	420.00	420.00	1,315
2022-05-30	420.00	420.00	420.00	420.00	2,757
2022-05-27	420.00	420.00	420.00	420.00	668
2022-05-26	420.00	420.00	420.00	420.00	275
2022-05-25	420.00	409.00	409.00	420.00	389
2022-05-24	420.00	420.00	420.00	420.00	0
2022-05-23	425.00	425.00	410.00	420.00	1,837
2022-05-20	425.00	425.00	425.00	425.00	1,000
2022-05-19	425.00	425.00	425.00	425.00	65
2022-05-18	425.00	425.00	425.00	425.00	7,944
2022-05-17	425.00	425.00	425.00	425.00	15,482
2022-05-16	425.00	425.00	425.00	425.00	3,061
2022-05-13	425.00	425.00	425.00	425.00	1,573
2022-05-12	432.50	432.50	425.00	425.00	2,375
2022-05-11	405.00	440.00	405.00	437.50	128,892
2022-05-10	400.00	400.00	400.00	400.00	2,241
2022-05-09	405.00	405.00	394.00	400.00	4,495
2022-05-06	410.00	410.00	405.00	405.00	747
2022-05-05	410.00	410.00	410.00	410.00	1,929
2022-05-04	415.00	415.00	410.00	410.00	9,337
2022-05-03	415.00	404.00	404.00	415.00	3,597
2022-05-02	415.00	415.00	415.00	415.00	0
2022-04-29	415.00	415.00	415.00	415.00	1,323
2022-04-28	415.00	415.00	415.00	415.00	568
2022-04-27	415.00	415.00	415.00	415.00	0
2022-04-26	415.00	415.00	415.00	415.00	11,340
2022-04-25	415.00	415.00	415.00	415.00	1,139
2022-04-22	421.00	421.00	410.00	415.00	36,224
2022-04-21	402.50	410.00	402.50	410.00	3,886
2022-04-20	402.50	414.00	414.00	414.00	184
2022-04-19	410.00	412.50	390.00	402.50	5,444
2022-04-18	410.00	410.00	410.00	410.00	0
2022-04-15	410.00	410.00	410.00	410.00	0
2022-04-14	402.50	410.00	397.50	410.00	6,475
2022-04-13	402.50	402.50	402.50	402.50	194
2022-04-12	402.50	402.50	385.00	402.50	0
2022-04-11	402.50	402.50	402.50	402.50	341
2022-04-08	397.50	402.50	397.50	402.50	5,814
2022-04-07	397.50	397.50	397.50	397.50	1,118
2022-04-06	400.00	390.00	390.00	390.00	5,519
2022-04-05	395.00	400.00	395.00	400.00	2,953
2022-04-04	395.00	378.00	378.00	395.00	5,789
2022-04-01	393.00	395.00	385.00	385.00	5,711
2022-03-31	410.00	410.00	400.00	400.00	3,633
2022-03-30	415.00	415.00	402.50	402.50	3,694
2022-03-29	415.00	415.00	415.00	415.00	6,043
2022-03-28	415.00	415.00	415.00	415.00	798
2022-03-25	415.00	415.00	415.00	415.00	3,312
2022-03-24	415.00	415.00	415.00	415.00	1,883
2022-03-23	415.00	415.00	415.00	415.00	1,963
2022-03-22	402.50	410.00	410.00	415.00	15,065
2022-03-21	397.50	402.50	390.00	402.50	5,860
2022-03-18	397.50	397.50	397.50	397.50	1,458
2022-03-17	397.50	388.00	388.00	388.00	5,471
2022-03-16	395.00	405.00	405.00	397.50	1,400
2022-03-15	397.50	395.00	385.00	395.00	6,454
2022-03-14	397.50	397.50	397.50	397.50	422
2022-03-11	397.50	397.50	397.50	397.50	496
2022-03-10	397.50	397.50	397.50	397.50	1,726
2022-03-09	397.50	397.50	397.50	397.50	4,202
2022-03-08	400.00	398.00	398.00	397.50	3,069
2022-03-07	415.00	423.00	423.00	407.50	5,190
2022-03-04	407.00	415.00	407.00	415.00	6,376
2022-03-03	417.50	415.00	415.00	415.00	1,580
2022-03-02	417.50	420.00	420.00	420.00	817
2022-03-01	410.00	420.00	415.00	417.50	3,427
2022-02-28	400.00	430.00	385.00	410.00	57,285
2022-02-25	375.00	390.00	385.00	390.00	4,640
2022-02-24	375.00	375.00	375.00	375.00	48,769
2022-02-23	375.00	379.00	379.00	379.00	41,168
2022-02-22	375.00	370.00	369.00	370.00	3,055
2022-02-21	380.00	389.00	389.00	380.00	7,987
2022-02-18	380.00	379.00	379.00	379.00	11,214
2022-02-17	390.00	390.00	380.00	380.00	20,408
2022-02-16	394.00	400.00	390.00	400.00	6,629
2022-02-15	400.00	405.00	405.00	405.00	3,189
2022-02-14	395.00	400.00	395.00	395.00	9,847
2022-02-11	400.00	400.00	395.00	400.00	6,888
2022-02-10	410.00	410.00	400.00	400.00	6,089
2022-02-09	415.00	415.00	410.00	410.00	628
2022-02-08	415.00	415.00	415.00	415.00	12
2022-02-07	436.00	436.00	415.00	415.00	2,098
2022-02-04	425.00	425.00	425.00	425.00	4,963
2022-02-03	425.00	425.00	425.00	425.00	3,388
2022-02-02	415.00	415.00	415.00	425.00	1,539
2022-02-01	467.50	437.50	426.00	426.00	9,981
2022-01-31	450.00	462.00	462.00	467.50	5,521
2022-01-28	440.00	450.00	450.00	450.00	13,575
2022-01-27	430.00	440.00	440.00	440.00	18,942
2022-01-26	440.00	435.00	435.00	435.00	15,686
2022-01-25	425.00	440.00	420.00	440.00	8,842
2022-01-24	425.00	430.00	414.00	414.00	7,800
2022-01-21	400.00	425.00	400.00	425.00	146,581
2022-01-20	380.00	402.00	360.00	402.00	180,103
2022-01-19	530.00	530.00	380.00	380.00	288,733
2022-01-18	610.00	620.00	606.00	606.00	56,474
2022-01-17	600.00	622.00	610.00	610.00	25,284
2022-01-14	585.00	612.00	596.00	612.00	5,275
2022-01-13	585.00	596.00	590.00	590.00	3,822
2022-01-12	585.00	585.00	585.00	585.00	646
2022-01-11	585.00	610.00	610.00	585.00	10,854
2022-01-10	585.00	600.00	600.00	600.00	5,557
2022-01-07	592.00	592.00	580.00	585.00	10,446
2022-01-06	585.00	610.00	574.00	580.00	14,103
2022-01-05	585.00	610.00	610.00	610.00	1,731
2022-01-04	584.00	600.00	584.00	600.00	2,752
2022-01-03	580.00	580.00	580.00	580.00	0
2021-12-31	575.00	580.00	575.00	580.00	4,168
2021-12-30	580.00	580.00	575.00	575.00	1,232
2021-12-29	585.00	600.00	598.00	598.00	24,186
2021-12-28	585.00	585.00	585.00	585.00	0
2021-12-27	585.00	585.00	585.00	585.00	0
2021-12-24	580.00	596.00	580.00	585.00	182
2021-12-23	575.00	580.00	575.00	580.00	4,623
2021-12-22	575.00	575.00	575.00	575.00	4,686
2021-12-21	560.00	560.00	560.00	575.00	206
2021-12-20	575.00	600.00	600.00	575.00	485
2021-12-17	550.00	585.00	550.00	585.00	10,939
2021-12-16	570.00	580.00	550.00	550.00	17,196
2021-12-15	615.00	615.00	570.00	570.00	4,462
2021-12-14	645.00	638.00	630.00	615.00	5,963
2021-12-13	670.00	668.00	640.00	640.00	5,163
2021-12-10	670.00	670.00	670.00	670.00	113
2021-12-09	675.00	675.00	670.00	670.00	1,202
2021-12-08	675.00	675.00	675.00	675.00	967
2021-12-07	690.00	690.00	675.00	690.00	5,885
2021-12-06	690.00	690.00	690.00	690.00	2,033
2021-12-03	690.00	690.00	674.00	690.00	1,450
2021-12-02	710.00	704.00	690.00	690.00	5,799
2021-12-01	726.00	726.00	710.00	710.00	4,633
2021-11-30	676.00	710.00	675.00	710.00	6,070
2021-11-29	656.00	675.00	656.00	675.00	2,626
2021-11-26	680.00	690.00	690.00	675.00	5,127
2021-11-25	710.00	682.00	682.00	700.00	6,187
2021-11-24	710.00	700.00	700.00	700.00	31,876
2021-11-23	710.00	710.00	710.00	710.00	3,254
2021-11-22	730.00	730.00	710.00	710.00	9,532
2021-11-19	700.00	700.00	700.00	730.00	5,404
2021-11-18	735.00	714.00	714.00	714.00	6,319
2021-11-17	740.00	720.00	720.00	735.00	3,373
2021-11-16	705.00	740.00	730.00	740.00	15,368
2021-11-15	680.00	695.00	680.00	695.00	9,180
2021-11-12	665.00	682.00	662.00	680.00	9,369
2021-11-11	660.00	665.00	654.00	665.00	143,418
2021-11-10	625.00	625.00	625.00	625.00	2,169
2021-11-09	655.00	650.00	615.00	650.00	6,909
2021-11-08	655.00	655.00	655.00	655.00	2,821
2021-11-05	675.00	680.00	658.00	658.00	9,035
2021-11-04	675.00	676.00	676.00	676.00	1,392
2021-11-03	675.00	676.00	676.00	675.00	2,331
2021-11-02	665.00	675.00	665.00	675.00	2,548
2021-11-01	675.00	676.00	670.00	675.00	3,696
2021-10-29	675.00	675.00	675.00	675.00	3,736
2021-10-28	650.00	680.00	650.00	680.00	4,829
2021-10-27	640.00	650.00	650.00	650.00	1,160
2021-10-26	640.00	640.00	640.00	640.00	3,250
2021-10-25	645.00	645.00	640.00	640.00	1,622
2021-10-22	615.00	670.00	635.00	645.00	17,604
2021-10-21	606.00	614.00	604.00	614.00	8,470
2021-10-20	605.00	605.00	605.00	605.00	3,265
2021-10-19	605.00	620.00	620.00	620.00	2,666
2021-10-18	605.00	600.00	600.00	605.00	5,765
2021-10-15	595.00	605.00	595.00	605.00	4,626
2021-10-14	612.00	612.00	612.00	595.00	3,058
2021-10-13	585.00	595.00	588.00	595.00	2,689
2021-10-12	585.00	600.00	580.00	600.00	399,087
2021-10-11	585.00	600.00	600.00	585.00	6,263
2021-10-08	585.00	600.00	600.00	600.00	2,107
2021-10-07	580.00	600.00	598.00	598.00	2,979
2021-10-06	615.00	620.00	580.00	580.00	21,631
2021-10-05	615.00	610.00	610.00	615.00	3,047
2021-10-04	655.00	630.00	630.00	630.00	3,855
2021-10-01	640.00	656.00	650.00	655.00	6,426
2021-09-30	655.00	655.00	625.00	640.00	5,636
2021-09-29	665.00	690.00	690.00	655.00	2,279
2021-09-28	690.00	690.00	665.00	665.00	7,463
2021-09-27	700.00	700.00	690.00	680.00	18,231
2021-09-24	690.00	702.00	700.00	700.00	4,337
2021-09-23	670.00	690.00	670.00	690.00	22,781

Share	Price	Change
Pollen Street (POLN)	951.00	16.69%
Southern Energy (SOUC)	3.50	16.67%
GreenRoc Strategic Materials (GROC)	4.65	13.41%
Getech Grp (GTC)	4.40	11.39%
Physiomics (PYC)	0.525	10.53%

Share	Price	Change
Premier African Minerals (PREM)	0.00525	-16%
Orosur Mining (OMI)	17.00	-15%
Ingenta (ING)	71.50	-12.8%
Warpaint London (W7L)	196.50	-12.28%
Beacon Energy. (BCE)	2.90	-10.77%

Share	Price	Volume
Forgent (FORG)	0.0092	1,700,303,127
Tower Resources (TRP)	0.0135	675,366,434
Ethernity Net (ENET)	0.0012	363,031,048
Empyrean (EME)	0.046	344,149,706
Premier African Minerals (PREM)	0.00525	237,403,649