Bridgepoint Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-10	239.80	239.80	227.60	231.00	357,400
2024-05-09	215.40	229.40	215.40	229.00	321,478
2024-05-08	221.00	232.20	221.00	226.00	266,484
2024-05-07	240.40	240.40	231.00	231.00	770,280
2024-05-06	231.20	231.20	231.20	231.20	0
2024-05-03	227.40	235.20	227.40	231.20	378,568
2024-05-02	228.60	234.60	228.00	233.20	207,875
2024-05-01	238.20	238.20	228.40	229.60	157,051
2024-04-30	222.40	235.00	222.40	230.40	185,627
2024-04-29	236.40	236.40	225.40	233.40	380,448
2024-04-26	218.80	229.20	218.80	226.20	526,495
2024-04-25	229.40	229.40	217.80	219.80	446,958
2024-04-24	237.80	237.80	224.20	226.80	294,314
2024-04-23	240.20	240.20	227.00	227.00	679,032
2024-04-22	226.00	232.00	226.00	229.40	196,851
2024-04-19	219.40	239.40	219.40	227.60	1,124,010
2024-04-18	233.60	236.00	229.00	230.00	251,333
2024-04-17	241.60	243.20	235.80	237.40	303,564
2024-04-16	238.60	245.60	238.60	238.60	207,529
2024-04-15	254.20	257.80	249.20	249.20	428,679
2024-04-12	265.80	265.80	252.00	252.00	340,669
2024-04-11	252.60	255.80	251.60	253.80	217,320
2024-04-10	254.60	259.40	250.60	252.00	358,704
2024-04-09	253.60	259.20	247.40	252.00	201,253
2024-04-08	240.40	258.40	240.40	255.00	395,718
2024-04-05	245.80	250.00	245.80	248.40	385,117
2024-04-04	245.60	251.60	245.60	250.00	344,004
2024-04-03	252.00	258.00	248.20	248.20	591,073
2024-04-02	259.00	265.80	257.20	257.40	305,529
2024-04-01	260.20	260.20	260.20	260.20	0
2024-03-29	260.20	260.20	260.20	260.20	0
2024-03-28	256.20	264.60	249.40	260.20	328,904
2024-03-27	259.00	262.80	255.20	260.20	328,641
2024-03-26	258.00	263.40	257.60	260.00	442,495
2024-03-25	265.00	274.20	260.80	264.60	322,866
2024-03-22	267.60	278.00	267.60	276.80	309,051
2024-03-21	280.60	280.60	266.00	271.60	593,315
2024-03-20	269.20	271.40	262.00	268.00	458,518
2024-03-19	272.80	272.80	263.20	267.00	237,482
2024-03-18	266.60	271.20	259.60	266.20	375,756
2024-03-15	259.00	265.20	254.20	260.00	938,095
2024-03-14	250.60	269.60	250.60	260.60	486,535
2024-03-13	271.40	271.40	261.40	261.40	470,071
2024-03-12	252.60	275.40	252.60	269.80	348,952
2024-03-11	250.20	263.20	250.20	262.20	148,557
2024-03-08	252.80	266.60	252.80	262.60	91,137
2024-03-07	266.20	266.20	259.40	265.40	195,707
2024-03-06	263.80	265.00	259.20	260.40	355,967
2024-03-05	255.00	262.00	255.00	258.80	170,357
2024-03-04	266.40	270.00	258.20	259.80	202,128
2024-03-01	266.60	266.60	260.60	265.00	224,153
2024-02-29	255.00	267.00	255.00	258.80	446,561
2024-02-28	261.80	267.20	260.80	262.20	198,091
2024-02-27	265.80	270.00	265.00	266.20	188,323
2024-02-26	273.80	273.80	265.00	267.80	222,807
2024-02-23	273.40	274.80	269.80	271.20	212,880
2024-02-22	282.80	293.60	275.20	275.20	323,894
2024-02-21	284.00	284.80	274.80	278.20	179,216
2024-02-20	281.80	286.20	280.80	281.60	175,045
2024-02-19	284.20	286.60	278.20	286.20	165,089
2024-02-16	285.00	285.00	267.20	280.20	632,795
2024-02-15	271.20	277.00	266.60	277.00	245,834
2024-02-14	266.40	273.60	259.80	268.60	260,563
2024-02-13	274.60	274.60	263.40	264.60	149,634
2024-02-12	274.40	277.80	270.80	276.20	177,688
2024-02-09	268.00	270.60	264.80	268.00	128,750
2024-02-08	261.80	270.40	261.80	267.20	175,607
2024-02-07	276.80	276.80	259.00	259.40	282,580
2024-02-06	255.00	268.00	255.00	264.40	241,254
2024-02-05	269.00	271.60	263.00	264.00	333,580
2024-02-02	273.60	273.60	260.80	269.20	402,208
2024-02-01	260.60	271.20	260.40	263.80	340,022
2024-01-31	266.00	270.60	265.60	268.80	443,044
2024-01-30	272.00	274.60	268.60	269.80	699,965
2024-01-29	270.80	280.00	270.40	270.40	435,873
2024-01-26	264.20	282.00	264.20	282.00	619,067
2024-01-25	273.80	278.00	271.40	277.40	291,035
2024-01-24	285.60	285.60	272.00	272.00	315,412
2024-01-23	274.20	277.00	266.80	272.80	308,420
2024-01-22	251.40	270.60	251.40	270.20	225,994
2024-01-19	269.60	269.60	260.60	262.80	278,960
2024-01-18	260.20	269.80	260.20	267.80	330,119
2024-01-17	248.60	261.20	248.20	259.20	383,719
2024-01-16	274.40	274.40	263.20	265.80	262,376
2024-01-15	254.00	267.20	254.00	266.60	244,302
2024-01-12	264.80	269.80	262.60	266.00	342,715
2024-01-11	273.80	273.80	259.20	259.80	322,127
2024-01-10	269.60	269.60	257.20	261.40	297,224
2024-01-09	259.00	262.80	254.80	257.40	618,273
2024-01-08	275.40	275.40	260.60	265.00	581,006
2024-01-05	282.40	282.40	259.40	263.00	474,171
2024-01-04	264.60	271.00	263.80	269.60	621,806
2024-01-03	270.00	277.40	262.00	262.00	1,008,010
2024-01-02	266.00	282.40	266.00	273.60	264,693
2024-01-01	279.20	279.20	279.20	279.20	0
2023-12-29	288.00	289.00	278.00	279.20	147,302
2023-12-28	289.20	291.20	285.40	288.80	261,902
2023-12-27	298.00	298.00	286.20	289.60	233,553
2023-12-26	286.20	286.20	286.20	286.20	0
2023-12-25	286.20	286.20	286.20	286.20	0
2023-12-22	280.40	289.80	280.40	286.20	147,656
2023-12-21	279.20	286.80	279.00	284.40	346,223
2023-12-20	292.60	292.60	278.60	287.80	504,771
2023-12-19	294.40	294.40	279.20	279.60	1,504,447
2023-12-18	280.00	283.00	269.20	281.40	445,896
2023-12-15	280.00	280.00	273.80	276.80	4,061,202
2023-12-14	255.40	273.20	255.40	272.60	1,249,633
2023-12-13	258.40	258.40	248.20	251.80	502,185
2023-12-12	237.00	251.60	237.00	247.00	765,654
2023-12-11	251.20	251.20	241.80	248.40	586,839
2023-12-08	252.80	252.80	241.00	242.40	1,125,555
2023-12-07	244.00	246.00	240.40	241.60	426,055
2023-12-06	240.40	246.00	240.00	241.20	564,059
2023-12-05	236.40	243.00	234.20	240.00	404,727
2023-12-04	243.80	243.80	235.60	239.20	405,661
2023-12-01	237.00	237.00	228.40	235.40	465,398
2023-11-30	230.00	237.80	227.00	231.80	1,480,057
2023-11-29	212.00	228.40	212.00	226.40	526,829
2023-11-28	209.00	223.00	209.00	222.20	548,219
2023-11-27	212.80	222.20	212.80	218.60	774,063
2023-11-24	207.00	222.20	207.00	218.20	713,261
2023-11-23	215.00	215.00	209.80	214.40	523,531
2023-11-22	199.30	216.20	194.30	212.80	715,903
2023-11-21	207.20	215.20	207.00	209.20	540,317
2023-11-20	209.80	213.20	206.40	211.60	496,127
2023-11-17	207.00	211.00	205.60	208.80	661,384
2023-11-16	201.20	208.60	201.20	204.60	639,388
2023-11-15	205.60	211.00	201.60	206.20	911,259
2023-11-14	187.40	209.80	187.40	207.20	788,682
2023-11-13	190.40	201.00	190.40	195.70	853,971
2023-11-10	200.00	200.00	195.70	198.10	641,074
2023-11-09	194.20	199.40	190.20	198.50	645,670
2023-11-08	180.30	193.10	180.30	190.30	2,192,585
2023-11-07	183.50	194.30	183.50	189.30	544,499
2023-11-06	191.00	196.90	190.40	190.40	628,300
2023-11-03	193.80	197.00	192.50	194.40	676,780
2023-11-02	184.30	192.10	184.30	192.10	633,742
2023-11-01	177.00	185.10	177.00	182.80	1,395,680
2023-10-31	194.10	194.10	181.40	181.50	971,574
2023-10-30	170.20	186.50	170.20	178.70	317,513
2023-10-27	170.00	181.40	170.00	178.70	541,329
2023-10-26	173.00	181.20	172.80	177.00	1,016,628
2023-10-25	174.00	178.30	173.50	177.40	906,859
2023-10-24	176.20	178.60	175.20	176.30	587,673
2023-10-23	170.00	177.90	168.00	177.50	1,518,292
2023-10-20	171.70	172.40	168.80	169.00	751,456
2023-10-19	170.00	178.80	170.00	173.10	852,632
2023-10-18	192.60	192.60	173.60	177.20	866,196
2023-10-17	180.80	184.80	180.80	183.90	988,007
2023-10-16	173.60	185.70	173.60	183.30	638,411
2023-10-13	192.70	192.70	181.40	181.40	959,350
2023-10-12	190.80	190.90	187.30	188.00	847,330
2023-10-11	181.30	193.50	181.30	187.50	627,345
2023-10-10	177.10	192.10	177.10	189.80	640,125
2023-10-09	183.50	187.30	183.50	184.80	624,255
2023-10-06	193.30	193.30	184.70	187.50	813,436
2023-10-05	193.00	193.00	184.60	184.60	723,661
2023-10-04	176.90	186.40	176.90	184.40	1,034,366
2023-10-03	195.50	195.50	184.70	185.10	904,944
2023-10-02	198.70	198.70	185.30	187.10	591,304
2023-09-29	199.40	199.40	192.30	192.60	725,494
2023-09-28	191.70	192.20	187.30	191.40	597,063
2023-09-27	186.00	193.30	186.00	189.40	839,860
2023-09-26	191.60	191.60	186.00	190.20	1,208,747
2023-09-25	200.20	200.20	186.60	187.80	1,060,021
2023-09-22	186.00	195.70	186.00	191.10	1,124,906
2023-09-21	203.40	203.40	194.50	194.50	906,868
2023-09-20	186.00	200.00	186.00	197.00	1,308,314
2023-09-19	190.40	197.00	190.40	195.20	993,852
2023-09-18	200.00	200.80	188.70	188.70	602,777
2023-09-15	186.90	199.20	186.90	192.50	3,089,601
2023-09-14	198.40	198.40	192.20	194.80	791,983
2023-09-13	184.70	197.80	184.70	193.30	711,977
2023-09-12	199.40	199.40	196.10	199.00	627,013
2023-09-11	198.70	200.20	193.50	195.30	629,593
2023-09-08	187.80	191.10	187.80	191.00	492,784
2023-09-07	189.50	191.60	185.60	188.60	872,966
2023-09-06	178.80	194.30	174.00	189.30	1,688,097
2023-09-05	174.00	177.10	174.00	174.90	551,183
2023-09-04	176.80	177.50	174.30	174.70	538,814
2023-09-01	174.00	177.30	174.00	174.10	506,453
2023-08-31	180.00	180.00	174.70	174.70	1,479,739
2023-08-30	175.70	179.70	174.90	175.70	853,429
2023-08-29	170.40	177.70	170.40	176.00	1,481,647
2023-08-28	168.20	168.20	168.20	168.20	0
2023-08-25	167.90	171.30	167.90	168.20	501,871
2023-08-24	175.00	175.00	169.20	169.30	635,608
2023-08-23	168.90	171.00	166.20	168.60	751,322
2023-08-22	165.00	170.00	164.80	166.90	1,089,254
2023-08-21	171.20	173.80	168.40	168.40	685,967
2023-08-18	170.00	174.50	168.40	172.20	528,379
2023-08-17	180.10	180.60	172.80	174.20	860,842
2023-08-16	182.90	185.30	181.90	185.00	403,756
2023-08-15	188.00	188.00	181.80	183.90	503,320
2023-08-14	190.40	190.40	181.20	182.40	553,988
2023-08-11	185.80	188.50	185.80	185.80	466,256
2023-08-10	185.00	189.40	185.00	188.40	725,494
2023-08-09	193.20	193.20	184.80	186.00	710,292
2023-08-08	184.30	185.40	183.00	184.50	750,488
2023-08-07	188.60	188.60	184.00	184.40	807,764
2023-08-04	182.00	187.10	182.00	184.20	1,025,785
2023-08-03	180.20	186.60	179.20	183.20	774,775
2023-08-02	185.00	187.80	181.00	181.90	1,689,023
2023-08-01	197.80	197.80	186.70	187.50	838,936
2023-07-31	193.30	195.70	188.90	188.90	985,298
2023-07-28	190.10	198.40	190.10	194.90	800,916
2023-07-27	198.00	200.40	190.10	190.90	965,066
2023-07-26	197.60	198.60	189.00	196.20	1,358,196
2023-07-25	210.40	210.40	187.00	190.50	1,964,189
2023-07-24	209.00	214.40	209.00	211.20	653,283
2023-07-21	200.80	213.20	200.80	209.00	708,421
2023-07-20	204.80	213.80	204.20	210.40	1,128,072
2023-07-19	205.40	209.00	203.60	205.00	1,012,038
2023-07-18	202.20	202.40	199.50	201.40	829,621
2023-07-17	201.40	202.20	198.30	198.70	710,952
2023-07-14	206.20	206.20	197.50	202.00	1,371,486
2023-07-13	196.30	198.20	193.70	197.80	1,686,888
2023-07-12	191.50	196.00	189.50	195.20	4,296,952
2023-07-11	190.30	191.70	189.80	190.90	1,944,163
2023-07-10	189.70	191.50	188.20	189.60	2,015,963
2023-07-07	198.00	198.00	185.60	189.70	704,070
2023-07-06	192.00	195.20	188.40	189.00	693,416
2023-07-05	195.90	198.70	194.20	194.80	632,966
2023-07-04	196.00	200.00	194.40	197.80	687,161
2023-07-03	195.90	202.60	195.90	199.00	783,109
2023-06-30	193.20	205.40	193.20	202.60	1,296,146
2023-06-29	209.60	210.00	200.20	201.80	557,673
2023-06-28	195.00	209.40	195.00	208.40	503,732
2023-06-27	199.00	199.10	194.70	196.70	491,907
2023-06-26	207.60	207.60	193.20	195.90	731,142
2023-06-23	195.60	202.80	195.60	200.20	901,928
2023-06-22	201.80	204.20	199.30	200.60	537,397
2023-06-21	201.00	204.60	197.70	203.20	775,384
2023-06-20	208.40	208.40	202.80	202.80	444,584
2023-06-19	209.40	210.00	204.80	208.20	516,199
2023-06-16	206.00	211.80	206.00	209.80	1,443,042
2023-06-15	219.20	219.20	207.00	207.20	511,394
2023-06-14	215.40	226.00	210.20	217.40	937,445
2023-06-13	230.80	230.80	223.40	225.00	768,162
2023-06-12	220.20	226.20	220.20	223.40	656,004
2023-06-09	213.40	226.60	213.40	224.00	428,263
2023-06-08	225.00	227.60	223.00	223.40	522,677
2023-06-07	225.40	226.00	222.20	223.20	431,013
2023-06-06	224.80	227.40	221.00	225.80	1,122,685
2023-06-05	237.80	237.80	224.00	224.00	491,030
2023-06-02	230.20	230.20	223.80	227.00	491,281
2023-06-01	217.00	222.20	215.40	219.80	426,714
2023-05-31	218.60	218.60	213.20	214.40	1,073,690
2023-05-30	223.20	225.00	217.20	218.40	651,445
2023-05-29	218.20	218.20	218.20	218.20	0
2023-05-26	218.20	220.00	213.60	218.20	562,358
2023-05-25	214.20	219.80	211.80	215.60	596,680
2023-05-24	211.00	218.00	211.00	212.20	685,243
2023-05-23	221.40	224.20	218.60	220.80	842,751
2023-05-22	220.60	223.40	218.80	220.00	654,815
2023-05-19	222.40	225.10	218.00	220.80	730,970
2023-05-18	223.20	223.20	216.60	218.80	832,243
2023-05-17	217.00	219.20	216.20	216.40	454,346
2023-05-16	218.20	226.80	218.20	221.80	964,910
2023-05-15	234.60	234.60	227.00	228.00	526,272
2023-05-12	233.20	233.20	224.60	224.80	849,727
2023-05-11	230.00	237.00	225.00	225.00	985,588
2023-05-10	236.60	238.00	233.40	236.00	733,871
2023-05-09	255.00	255.00	233.60	236.00	1,093,559
2023-05-08	246.60	246.60	246.60	246.60	0
2023-05-05	247.40	250.00	244.20	246.60	571,797
2023-05-04	248.20	248.20	235.20	240.80	857,545
2023-05-03	240.80	246.20	233.00	240.40	682,001
2023-05-02	241.80	244.00	233.60	233.60	648,478
2023-05-01	241.00	241.00	241.00	241.00	0
2023-04-28	241.20	242.60	239.00	241.00	892,831
2023-04-27	245.00	245.00	240.00	240.60	1,568,798
2023-04-26	247.80	247.80	238.00	244.40	652,649
2023-04-25	248.40	248.40	242.00	242.00	592,899
2023-04-24	238.60	251.00	238.60	246.40	656,180
2023-04-21	251.80	251.80	239.40	242.20	704,202
2023-04-20	244.40	246.40	242.80	245.20	907,947
2023-04-19	247.80	247.80	238.00	244.20	1,169,916
2023-04-18	242.60	242.60	234.80	241.00	855,688
2023-04-17	240.20	241.40	235.20	235.20	1,128,807
2023-04-14	237.00	240.40	235.60	237.40	550,345
2023-04-13	237.60	237.80	231.60	233.80	946,413
2023-04-12	232.40	237.00	226.40	232.60	724,893
2023-04-11	219.00	231.20	219.00	229.40	1,105,020
2023-04-10	222.60	222.60	222.60	222.60	0
2023-04-07	222.60	222.60	222.60	222.60	0
2023-04-06	225.40	225.60	216.40	222.60	1,079,310
2023-04-05	220.80	222.20	213.80	216.20	875,833
2023-04-04	208.00	226.20	208.00	219.20	1,087,233
2023-04-03	210.60	224.80	210.60	218.20	1,252,183
2023-03-31	208.20	226.20	208.20	220.80	1,039,675
2023-03-30	212.60	220.40	212.60	218.60	620,879
2023-03-29	214.60	217.00	207.60	215.40	1,068,219
2023-03-28	217.60	217.60	202.60	205.00	861,345
2023-03-27	208.40	212.60	206.40	207.80	858,646
2023-03-24	213.00	213.00	202.60	206.60	1,132,439
2023-03-23	206.60	210.00	204.20	205.20	1,032,555
2023-03-22	209.80	209.80	203.60	206.20	1,272,228
2023-03-21	193.80	208.40	193.80	206.00	1,546,050
2023-03-20	185.60	197.40	185.00	195.20	2,470,105
2023-03-17	206.00	213.40	186.50	193.70	5,940,378
2023-03-16	210.00	221.60	208.40	215.40	1,909,490
2023-03-15	212.00	220.40	202.40	205.20	7,462,940
2023-03-14	214.00	219.00	207.40	219.00	6,240,323
2023-03-13	232.20	232.20	208.40	210.80	821,702
2023-03-10	230.00	234.20	220.20	222.20	963,780
2023-03-09	252.20	252.20	238.80	241.40	707,406
2023-03-08	246.00	247.00	240.80	240.80	497,127
2023-03-07	255.20	255.60	247.80	247.80	494,310
2023-03-06	247.20	253.40	247.20	252.20	564,616
2023-03-03	247.00	251.20	246.20	248.40	543,531
2023-03-02	245.00	253.00	243.40	243.80	696,798
2023-03-01	258.00	258.00	247.00	250.20	939,676
2023-02-28	247.80	254.20	238.60	249.60	946,219
2023-02-27	247.00	250.40	243.40	247.00	487,782
2023-02-24	247.20	249.60	242.20	242.80	733,177
2023-02-23	246.80	252.40	243.00	246.20	417,929
2023-02-22	242.00	244.60	236.20	243.00	415,443
2023-02-21	249.60	251.80	242.40	242.80	439,650
2023-02-20	246.00	250.80	245.80	246.80	346,114
2023-02-17	260.00	260.00	242.60	245.60	386,602
2023-02-16	258.40	258.40	245.00	249.20	336,537
2023-02-15	243.00	247.60	238.40	246.80	434,887
2023-02-14	255.80	255.80	239.00	240.20	669,179
2023-02-13	251.20	251.40	242.40	249.60	404,572
2023-02-10	232.40	246.00	232.40	242.80	390,773
2023-02-09	253.20	253.20	240.20	244.00	504,148
2023-02-08	231.20	248.40	231.20	244.40	1,115,960
2023-02-07	254.00	254.00	238.80	239.60	444,939
2023-02-06	258.80	258.80	248.40	249.40	608,887
2023-02-03	250.20	260.20	250.20	254.00	493,226
2023-02-02	248.20	262.00	241.60	256.00	811,097
2023-02-01	238.00	247.00	238.00	239.40	466,670
2023-01-31	252.60	252.60	238.60	239.00	533,911
2023-01-30	252.20	252.20	239.60	243.00	1,425,851
2023-01-27	237.80	245.00	236.80	245.00	731,580
2023-01-26	236.20	249.20	236.20	240.00	697,569
2023-01-25	244.80	245.00	232.80	235.40	889,863
2023-01-24	229.20	249.80	229.20	245.00	847,750
2023-01-23	221.00	230.60	220.00	228.00	437,829
2023-01-20	215.60	221.20	211.20	218.60	616,148
2023-01-19	231.00	233.60	215.40	218.20	439,650
2023-01-18	249.00	249.00	232.00	234.80	619,241
2023-01-17	245.00	246.20	233.80	242.20	1,763,652
2023-01-16	238.40	240.40	229.40	237.60	458,238
2023-01-13	226.00	231.40	221.00	231.40	659,487
2023-01-12	214.80	223.60	214.00	220.60	908,542
2023-01-11	208.40	217.40	207.40	214.80	544,281
2023-01-10	207.40	211.40	205.80	207.80	569,806
2023-01-09	207.20	212.60	198.10	209.60	486,070
2023-01-06	192.80	198.80	191.20	197.90	392,755
2023-01-05	193.00	198.50	191.20	193.70	292,310
2023-01-04	192.90	197.10	189.90	194.90	824,285
2023-01-03	186.80	198.10	186.80	192.30	727,931
2023-01-02	190.60	190.60	190.60	190.60	0
2022-12-30	184.50	192.20	184.50	190.60	162,804
2022-12-29	194.90	194.90	184.60	191.10	303,098
2022-12-28	188.90	189.60	182.90	186.10	637,944
2022-12-27	189.90	189.90	189.90	189.90	0
2022-12-26	189.90	189.90	189.90	189.90	0
2022-12-23	188.90	191.90	187.80	189.90	366,214
2022-12-22	199.00	199.00	189.30	189.80	308,088
2022-12-21	183.60	194.20	183.60	192.50	1,584,856
2022-12-20	201.40	201.40	186.40	187.70	994,516
2022-12-19	193.60	195.00	182.90	192.30	553,527
2022-12-16	199.30	199.30	179.40	186.90	4,052,280
2022-12-15	190.40	196.20	190.40	192.00	988,126
2022-12-14	198.00	205.00	196.00	199.90	755,399
2022-12-13	193.80	210.20	190.50	204.80	1,720,423
2022-12-12	193.70	195.40	190.50	194.10	615,276
2022-12-09	187.30	191.10	185.10	191.10	591,165
2022-12-08	186.20	190.20	185.40	187.30	985,215
2022-12-07	187.70	194.50	187.70	189.00	980,973
2022-12-06	201.20	201.20	192.90	196.70	1,032,861
2022-12-05	205.00	208.00	201.60	202.60	340,231
2022-12-02	218.40	218.40	203.60	204.40	1,799,775
2022-12-01	205.80	218.00	200.20	212.60	1,058,274
2022-11-30	210.00	210.00	196.50	196.50	13,171,607
2022-11-29	198.20	211.00	198.20	203.80	937,042
2022-11-28	219.60	219.60	202.80	208.00	1,074,069
2022-11-25	213.40	213.40	203.20	209.60	447,942
2022-11-24	205.20	217.20	202.40	210.20	1,480,944
2022-11-23	213.40	213.40	199.80	201.80	1,402,246
2022-11-22	218.20	218.20	200.20	209.20	825,159
2022-11-21	215.00	215.00	200.40	210.60	585,457
2022-11-18	200.60	211.00	200.40	211.00	1,300,328
2022-11-17	216.40	216.60	204.60	205.80	871,544
2022-11-16	223.00	232.80	208.60	213.60	1,129,678
2022-11-15	231.40	243.00	230.80	234.00	804,023
2022-11-14	235.20	247.20	227.00	242.60	1,862,697
2022-11-11	241.00	251.00	237.20	246.40	1,694,453
2022-11-10	217.60	245.00	215.00	241.40	439,840
2022-11-09	233.40	233.40	218.40	221.20	323,492
2022-11-08	216.80	225.60	215.20	224.00	289,811
2022-11-07	215.40	221.00	208.40	217.40	426,058
2022-11-04	206.00	215.00	201.40	211.20	377,414
2022-11-03	221.40	221.40	190.20	202.60	486,019
2022-11-02	217.00	217.00	206.40	211.60	1,468,174
2022-11-01	208.60	217.40	204.20	208.80	577,710
2022-10-31	214.60	214.60	199.30	199.30	460,215
2022-10-28	210.40	215.20	208.20	209.00	378,911
2022-10-27	222.60	222.60	210.80	220.20	414,362
2022-10-26	212.80	221.60	210.60	220.60	394,171
2022-10-25	206.00	213.40	200.80	211.60	442,883
2022-10-24	196.40	204.00	195.10	200.60	1,062,354
2022-10-21	200.80	200.80	188.70	192.70	690,285
2022-10-20	184.80	192.90	184.60	192.00	5,578,257
2022-10-19	185.40	188.80	180.10	187.90	6,742,540
2022-10-18	186.80	190.20	183.10	188.60	2,976,835
2022-10-17	172.00	184.70	172.00	181.40	879,816
2022-10-14	182.90	182.90	176.30	177.80	1,137,089
2022-10-13	166.20	180.10	166.20	175.00	4,411,717
2022-10-12	180.00	181.30	173.70	173.90	607,990
2022-10-11	195.00	195.00	181.30	183.30	453,920
2022-10-10	201.20	201.20	190.90	192.30	305,988
2022-10-07	207.00	207.20	196.60	196.60	347,904
2022-10-06	205.40	208.20	202.60	204.80	445,467
2022-10-05	215.40	215.40	202.20	203.60	675,172
2022-10-04	197.50	206.40	195.00	206.40	823,218
2022-10-03	182.20	193.50	182.20	193.50	999,522
2022-09-30	176.20	191.40	176.20	188.00	670,948
2022-09-29	188.20	190.30	179.70	182.60	699,902
2022-09-28	193.90	202.00	189.80	194.60	716,577
2022-09-27	213.80	215.80	203.40	203.40	437,715
2022-09-26	211.20	215.40	206.60	212.20	1,414,137
2022-09-23	222.00	222.40	213.60	214.00	720,282
2022-09-22	227.60	236.80	224.20	224.20	630,219
2022-09-21	235.00	243.20	234.00	237.40	1,071,044
2022-09-20	272.80	272.80	243.40	245.60	2,104,207
2022-09-19	266.20	266.20	266.20	266.20	0
2022-09-16	272.40	272.40	251.40	266.20	4,514,678
2022-09-15	244.00	260.00	244.00	260.00	1,212,051
2022-09-14	251.00	258.60	242.00	249.00	844,849
2022-09-13	269.40	282.40	255.60	258.60	727,836
2022-09-12	265.20	282.80	261.60	281.40	1,046,527
2022-09-09	258.00	268.20	238.80	259.00	3,408,780
2022-09-08	286.60	309.60	286.60	303.40	3,126,822
2022-09-07	287.80	303.20	287.80	299.00	1,561,042
2022-09-06	288.40	303.80	287.00	300.60	1,793,434
2022-09-05	268.80	300.00	259.20	296.80	1,398,561
2022-09-02	247.00	283.00	244.60	277.00	1,242,355
2022-09-01	241.80	243.60	235.00	237.00	569,658
2022-08-31	253.60	253.60	248.60	250.40	726,419
2022-08-30	249.00	260.40	247.80	249.80	532,512
2022-08-29	247.80	247.80	247.80	247.80	0
2022-08-26	246.80	254.20	246.20	247.80	246,623
2022-08-25	240.00	254.20	240.00	249.80	238,350
2022-08-24	242.80	248.00	238.60	244.60	174,877
2022-08-23	227.80	243.00	227.80	241.60	372,838
2022-08-22	263.60	263.60	226.80	239.00	283,409
2022-08-19	252.20	261.20	252.20	256.80	446,907
2022-08-18	262.00	262.00	253.80	257.40	165,371
2022-08-17	260.80	273.00	258.60	263.80	268,153
2022-08-16	281.20	283.60	270.40	273.60	478,109
2022-08-15	288.40	288.40	276.00	281.60	470,895
2022-08-12	271.40	282.20	270.40	281.20	711,417
2022-08-11	265.60	271.00	259.00	270.80	731,862
2022-08-10	249.00	262.00	245.40	260.60	885,181
2022-08-09	262.20	262.20	249.20	250.80	238,962
2022-08-08	244.00	263.40	244.00	256.60	317,882
2022-08-05	272.00	272.00	253.80	254.00	386,650
2022-08-04	258.00	263.60	257.80	260.00	592,530
2022-08-03	250.40	254.80	247.40	254.20	304,797
2022-08-02	252.80	259.80	243.40	250.40	510,397
2022-08-01	248.00	256.20	248.00	255.40	603,621
2022-07-29	249.20	258.20	248.60	255.00	2,656,580
2022-07-28	227.60	249.00	227.60	249.00	958,182
2022-07-27	240.80	243.20	237.40	238.00	1,835,331
2022-07-26	238.40	255.40	234.00	239.60	1,182,134
2022-07-25	248.80	248.80	227.20	228.40	820,698
2022-07-22	244.40	244.40	233.00	237.60	679,331
2022-07-21	228.00	239.40	222.80	235.00	1,993,643
2022-07-20	225.40	232.00	223.00	227.60	4,114,858
2022-07-19	220.60	225.60	217.20	225.40	396,308
2022-07-18	206.20	224.60	206.20	222.00	532,250
2022-07-15	217.00	217.00	205.00	216.20	314,078
2022-07-14	220.00	220.00	206.60	208.00	451,499
2022-07-13	204.60	219.80	204.60	216.20	664,602
2022-07-12	221.60	221.60	203.40	213.60	420,558
2022-07-11	208.60	216.40	208.00	212.80	548,919
2022-07-08	215.00	220.20	213.00	218.60	857,760
2022-07-07	215.00	224.20	215.00	223.00	722,656
2022-07-06	205.00	221.40	205.00	217.00	875,444
2022-07-05	233.60	233.60	215.40	216.00	563,160
2022-07-04	225.00	232.40	223.00	223.00	624,648
2022-07-01	240.00	240.20	225.40	232.00	756,945
2022-06-30	244.20	251.60	241.60	241.60	1,764,511
2022-06-29	267.00	267.00	256.00	256.00	716,544
2022-06-28	276.00	277.60	265.60	265.80	506,456
2022-06-27	271.80	280.60	271.80	272.20	323,159
2022-06-24	266.60	272.80	266.60	269.40	344,483
2022-06-23	261.60	268.00	259.20	264.80	297,057
2022-06-22	263.80	266.40	249.60	264.20	459,403
2022-06-21	250.20	263.60	250.20	260.00	286,447
2022-06-20	260.80	260.80	252.60	255.60	449,649
2022-06-17	254.80	263.00	247.80	253.40	1,554,129
2022-06-16	255.00	255.20	242.80	246.60	1,188,025
2022-06-15	254.60	258.60	248.40	257.60	1,114,952
2022-06-14	266.00	266.80	250.60	250.60	882,559
2022-06-13	281.00	281.00	259.80	260.80	550,678
2022-06-10	287.60	299.00	281.00	281.00	533,098
2022-06-09	313.60	317.80	299.40	299.40	367,092
2022-06-08	323.40	325.00	317.80	320.00	348,021
2022-06-07	328.60	332.40	316.40	324.80	555,224
2022-06-06	329.20	337.00	318.40	337.00	549,819
2022-06-03	317.00	317.00	317.00	317.00	0
2022-06-02	317.00	317.00	317.00	317.00	0
2022-06-01	321.00	323.40	309.80	317.00	555,496
2022-05-31	306.80	324.00	306.80	322.20	14,485,892
2022-05-30	311.60	326.40	311.60	322.20	552,073
2022-05-27	315.00	322.00	307.60	318.20	1,817,275
2022-05-26	308.40	315.40	296.20	313.60	985,076
2022-05-25	302.60	304.00	294.00	299.60	600,250
2022-05-24	302.60	310.60	293.20	294.40	573,576
2022-05-23	296.40	302.60	290.40	302.60	675,211
2022-05-20	261.20	292.40	261.20	285.00	695,117
2022-05-19	266.60	276.60	266.60	272.80	967,704
2022-05-18	297.20	297.20	278.80	279.00	886,367
2022-05-17	282.60	285.60	278.00	283.80	733,354
2022-05-16	271.20	282.20	271.20	274.40	984,662
2022-05-13	271.20	284.60	265.60	275.00	2,363,857
2022-05-12	254.60	261.00	243.80	255.40	457,408
2022-05-11	272.20	272.20	261.00	265.20	842,076
2022-05-10	274.60	274.80	262.20	263.80	962,936
2022-05-09	277.60	280.40	267.00	268.20	333,854
2022-05-06	284.00	284.00	273.20	278.80	818,088
2022-05-05	296.00	299.00	284.00	285.00	331,601
2022-05-04	295.60	296.00	288.00	288.40	328,431
2022-05-03	301.00	308.20	296.20	296.20	1,184,785
2022-05-02	306.20	306.20	306.20	306.20	0
2022-04-29	312.20	312.40	304.20	306.20	324,998
2022-04-28	289.00	308.00	289.00	303.40	569,899
2022-04-27	315.00	315.00	296.80	298.40	407,606
2022-04-26	318.00	320.40	303.80	303.80	529,230
2022-04-25	321.80	321.80	306.40	312.60	409,680
2022-04-22	329.40	333.40	320.80	325.00	580,704
2022-04-21	340.00	341.00	328.40	331.60	260,715
2022-04-20	325.00	342.40	325.00	337.00	533,096
2022-04-19	326.60	332.80	320.80	328.00	493,403
2022-04-18	328.40	328.40	328.40	328.40	0
2022-04-15	328.40	328.40	328.40	328.40	0
2022-04-14	307.20	330.20	307.20	328.40	567,959
2022-04-13	322.00	323.60	314.40	321.60	292,608
2022-04-12	320.00	329.80	317.20	322.40	598,980
2022-04-11	331.40	333.60	324.80	328.40	504,379
2022-04-08	327.20	336.40	327.20	330.80	429,868
2022-04-07	344.20	344.20	323.80	329.00	370,676
2022-04-06	344.00	344.60	331.60	333.00	735,640
2022-04-05	353.80	353.80	340.00	341.80	437,329
2022-04-04	348.40	369.20	343.00	350.00	645,881
2022-04-01	378.80	378.80	358.60	365.00	1,037,070
2022-03-31	349.00	351.50	340.50	351.50	670,986
2022-03-30	332.00	350.50	332.00	341.50	752,230
2022-03-29	331.00	347.50	321.00	347.50	915,809
2022-03-28	300.00	317.50	300.00	316.50	908,012
2022-03-25	304.00	332.00	304.00	313.50	1,315,731
2022-03-24	370.00	370.00	306.00	318.00	1,392,452
2022-03-23	290.00	300.00	287.50	289.50	1,130,938
2022-03-22	312.50	312.50	292.00	297.00	563,520
2022-03-21	315.00	315.00	296.00	296.50	1,181,322
2022-03-18	288.50	307.50	282.00	307.50	4,467,062
2022-03-17	290.50	294.00	275.50	280.00	845,624
2022-03-16	279.50	290.00	271.50	288.50	3,227,455
2022-03-15	264.00	272.00	264.00	266.50	1,082,109
2022-03-14	285.50	285.50	271.00	275.00	1,505,970
2022-03-11	285.00	285.00	272.50	272.50	914,711
2022-03-10	304.50	304.50	279.00	280.50	1,047,450
2022-03-09	274.00	294.00	274.00	290.00	841,215
2022-03-08	269.50	283.50	269.00	274.50	868,075
2022-03-07	299.00	299.00	257.50	274.00	1,376,357
2022-03-04	288.50	303.50	283.00	283.00	651,361
2022-03-03	322.50	322.50	297.00	297.00	842,242
2022-03-02	322.00	322.00	302.50	313.00	731,863
2022-03-01	332.00	338.50	304.00	308.50	714,103
2022-02-28	338.00	342.00	327.50	338.50	3,105,679
2022-02-25	321.00	338.50	318.50	338.50	931,208
2022-02-24	354.00	354.00	319.50	324.50	1,233,235
2022-02-23	373.00	373.00	343.50	345.50	433,779
2022-02-22	374.00	374.00	350.50	356.00	508,687
2022-02-21	365.00	365.00	349.50	357.00	1,412,976
2022-02-18	397.00	397.00	361.50	363.00	673,751
2022-02-17	398.00	398.00	376.00	378.50	587,525
2022-02-16	363.00	383.00	363.00	377.00	499,980
2022-02-15	350.50	379.00	350.50	377.50	350,901
2022-02-14	398.50	398.50	363.00	364.00	661,836
2022-02-11	367.00	382.00	364.00	380.50	406,885
2022-02-10	348.00	378.00	348.00	376.00	892,388
2022-02-09	365.50	368.00	357.50	365.50	480,370
2022-02-08	347.00	367.50	347.00	366.00	76,619
2022-02-07	385.00	385.00	359.50	366.00	346,113
2022-02-04	383.00	385.50	364.00	365.50	441,849
2022-02-03	373.50	392.50	373.50	382.00	881,314
2022-02-02	399.50	399.50	380.50	392.00	283,106
2022-02-01	374.00	394.50	374.00	380.00	725,463
2022-01-31	363.50	382.50	363.50	381.50	382,104
2022-01-28	364.50	368.00	359.00	364.50	526,071
2022-01-27	363.50	369.00	359.50	366.00	436,114
2022-01-26	375.00	377.00	367.00	367.50	797,352
2022-01-25	375.00	380.50	367.50	372.50	537,971
2022-01-24	388.00	393.00	364.50	371.00	698,655
2022-01-21	387.50	393.50	381.50	385.50	672,809
2022-01-20	411.00	411.00	386.00	395.50	568,300
2022-01-19	374.00	398.00	374.00	391.00	829,246
2022-01-18	399.50	399.50	379.00	386.50	944,725
2022-01-17	388.00	391.50	375.00	390.50	707,670
2022-01-14	392.50	402.50	388.00	388.00	1,309,098
2022-01-13	408.00	413.00	405.00	406.50	247,551
2022-01-12	402.00	415.00	402.00	408.00	246,445
2022-01-11	425.50	425.50	401.50	409.00	1,177,867
2022-01-10	407.00	420.50	401.50	408.00	479,777
2022-01-07	432.00	437.50	415.50	419.50	732,532
2022-01-06	464.50	469.00	432.50	432.50	590,920
2022-01-05	478.50	484.00	468.50	471.00	733,351
2022-01-04	500.00	500.00	482.00	482.00	447,826
2022-01-03	493.00	493.00	493.00	493.00	0
2021-12-31	485.00	493.00	482.50	493.00	209,308
2021-12-30	485.50	487.00	483.00	486.00	208,930
2021-12-29	495.00	496.50	483.00	486.50	344,613
2021-12-28	479.00	479.00	479.00	479.00	0
2021-12-27	479.00	479.00	479.00	479.00	0
2021-12-24	480.00	481.50	479.00	479.00	24,208
2021-12-23	478.50	481.50	477.00	478.50	234,823
2021-12-22	462.00	478.50	462.00	478.50	232,310
2021-12-21	475.50	480.50	468.50	474.50	302,902
2021-12-20	458.00	472.00	457.50	469.50	557,738
2021-12-17	495.00	495.00	467.00	469.50	11,313,703
2021-12-16	502.00	502.00	478.00	478.00	1,075,304
2021-12-15	485.00	485.00	476.50	480.00	1,786,248
2021-12-14	487.00	487.00	473.00	480.00	1,088,729
2021-12-13	474.00	486.00	473.00	475.00	536,891
2021-12-10	479.50	481.50	468.50	480.00	991,065
2021-12-09	497.00	497.00	466.50	475.00	771,492
2021-12-08	480.50	507.00	480.50	485.00	561,247
2021-12-07	475.50	505.00	475.50	505.00	902,075
2021-12-06	496.50	496.50	481.00	491.00	1,199,266
2021-12-03	486.00	488.00	471.00	476.00	530,333
2021-12-02	496.50	500.00	481.50	481.50	526,525
2021-12-01	493.50	504.00	490.50	500.00	671,033
2021-11-30	526.00	526.00	488.00	488.00	8,065,103
2021-11-29	528.00	530.00	515.00	525.00	980,410
2021-11-26	554.00	554.00	505.00	508.00	842,509
2021-11-25	554.00	555.00	525.00	530.00	916,374
2021-11-24	526.00	551.00	515.00	527.00	948,146
2021-11-23	541.00	562.00	541.00	548.00	1,271,285
2021-11-22	537.00	553.00	531.00	550.00	1,241,073
2021-11-19	552.00	552.00	529.00	533.00	4,865,787
2021-11-18	526.00	538.00	522.00	530.00	493,987
2021-11-17	552.00	563.00	521.00	521.00	713,746
2021-11-16	524.00	571.00	524.00	565.00	2,351,504
2021-11-15	563.00	563.00	545.00	550.00	332,368
2021-11-12	562.00	562.00	529.00	548.00	1,008,684
2021-11-11	527.00	552.00	527.00	552.00	543,756
2021-11-10	550.00	550.00	534.00	542.00	974,391
2021-11-09	530.00	548.00	527.00	533.00	1,054,131
2021-11-08	551.00	551.00	524.00	530.00	354,493
2021-11-05	540.00	549.00	526.00	546.00	426,703
2021-11-04	538.00	538.00	517.00	528.00	1,520,827
2021-11-03	529.00	535.00	520.00	520.00	650,699
2021-11-02	507.00	530.00	507.00	525.00	420,397
2021-11-01	503.00	512.00	496.50	510.00	511,464
2021-10-29	508.00	508.00	496.00	496.00	436,984
2021-10-28	514.00	514.00	497.00	500.00	345,256
2021-10-27	515.00	515.00	498.50	502.00	405,367
2021-10-26	464.50	502.00	464.50	502.00	586,983
2021-10-25	489.00	489.00	465.00	483.50	352,855
2021-10-22	468.00	473.00	465.00	467.00	550,770
2021-10-21	450.00	473.00	450.00	471.50	605,556
2021-10-20	480.00	480.00	457.50	462.00	878,098
2021-10-19	481.00	483.50	467.50	472.50	490,999
2021-10-18	456.50	474.50	456.50	471.50	369,835
2021-10-15	476.00	476.50	466.50	470.00	408,813
2021-10-14	467.00	474.50	466.50	474.00	809,861
2021-10-13	451.50	473.50	450.00	463.50	682,963
2021-10-12	463.50	478.00	463.50	466.50	2,509,089
2021-10-11	519.00	519.00	470.50	470.50	1,416,904
2021-10-08	509.00	509.00	492.50	495.50	622,714
2021-10-07	509.00	509.00	494.00	499.50	570,250
2021-10-06	494.00	505.00	482.00	505.00	587,896
2021-10-05	494.00	499.50	475.50	498.50	665,408
2021-10-04	501.00	501.00	483.50	485.00	555,616
2021-10-01	498.00	502.00	491.50	501.00	373,860
2021-09-30	520.00	520.00	488.50	504.00	684,968
2021-09-29	516.00	516.00	495.00	497.00	848,553
2021-09-28	541.00	541.00	493.50	501.00	5,224,794
2021-09-27	551.00	551.00	523.00	523.00	4,115,613
2021-09-24	540.00	553.00	534.00	540.00	13,929,302
2021-09-23	540.00	550.00	540.00	546.00	974,624
2021-09-22	555.00	568.00	547.00	547.00	860,547
2021-09-21	567.00	569.00	545.00	569.00	682,103
2021-09-20	549.00	555.00	531.00	547.00	1,207,612
2021-09-17	540.00	550.00	523.00	550.00	25,982,313
2021-09-16	518.00	546.00	517.00	535.00	2,594,388
2021-09-15	512.00	529.00	505.00	520.00	2,342,483
2021-09-14	512.00	519.00	509.00	514.00	675,559
2021-09-13	525.00	525.00	495.00	516.00	392,169
2021-09-10	509.00	511.00	502.00	502.00	299,206
2021-09-09	493.50	516.00	492.50	510.00	657,876
2021-09-08	498.00	505.00	493.50	500.00	1,715,220
2021-09-07	510.00	512.00	501.00	501.00	309,675
2021-09-06	506.50	510.00	502.00	510.00	240,169
2021-09-03	515.00	515.00	504.00	505.00	307,269
2021-09-02	514.50	527.50	501.00	512.50	366,156
2021-09-01	510.00	518.50	494.20	510.00	440,379
2021-08-31	520.00	520.00	484.40	506.00	483,056
2021-08-30	513.50	513.50	513.50	513.50	0
2021-08-27	489.00	532.00	483.00	513.50	237,094
2021-08-26	500.00	500.00	485.60	489.00	379,586
2021-08-25	499.80	499.80	483.20	490.00	314,151
2021-08-24	500.00	501.00	484.20	488.00	141,329
2021-08-23	520.00	520.00	490.40	498.00	223,726
2021-08-20	525.00	525.00	488.60	504.00	1,226,634
2021-08-19	515.00	515.00	499.00	502.50	851,396
2021-08-18	513.00	516.00	502.00	509.00	408,368
2021-08-17	524.50	524.50	500.50	510.00	537,856
2021-08-16	499.00	517.00	499.00	510.00	2,634,148
2021-08-13	510.50	514.50	502.00	505.00	320,769
2021-08-12	512.50	515.50	497.60	500.00	2,279,687
2021-08-11	546.50	546.50	505.00	512.50	751,882
2021-08-10	565.50	565.50	515.00	522.00	671,092
2021-08-09	540.00	555.00	536.50	540.00	3,428,529
2021-08-06	536.00	549.00	510.00	533.00	1,686,215
2021-08-05	521.00	521.00	500.00	513.50	1,016,664
2021-08-04	500.00	535.00	489.20	518.50	251,150
2021-08-03	505.00	505.00	494.60	500.00	214,057
2021-08-02	480.00	500.50	480.00	495.00	100,639
2021-07-30	518.00	518.00	480.20	485.00	380,662
2021-07-29	481.60	498.00	481.20	495.00	1,958,972
2021-07-28	498.20	512.50	493.20	495.00	409,301
2021-07-27	495.60	503.50	489.00	495.00	456,841
2021-07-26	484.00	517.00	475.00	499.60	1,572,789
2021-07-23	452.15	492.30	452.15	484.00	1,282,948
2021-07-22	450.00	461.65	441.00	455.00	3,963,424
2021-07-21	420.00	454.60	420.00	452.00	47,627,185

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795