BRD.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-08-24	2.49	2.49	2.49	2.49	0
2023-08-23	2.49	2.49	2.49	2.49	0
2023-08-22	2.49	2.49	2.49	2.49	0
2023-08-21	2.49	2.49	2.49	2.49	0
2023-08-18	2.49	2.49	2.49	2.49	0
2023-08-17	2.49	2.49	2.49	2.49	0
2023-08-16	2.49	2.49	2.49	2.49	0
2023-08-15	2.49	2.49	2.49	2.49	0
2023-08-14	2.49	2.49	2.49	2.49	0
2023-08-11	2.49	2.49	2.49	2.49	0
2023-08-10	2.49	2.49	2.49	2.49	0
2023-08-09	2.49	2.49	2.49	2.49	0
2023-08-08	2.49	2.49	2.49	2.49	0
2023-08-07	2.49	2.49	2.49	2.49	0
2023-08-04	2.49	2.49	2.49	2.49	0
2023-08-03	2.49	2.49	2.49	2.49	0
2023-08-02	2.49	2.49	2.49	2.49	0
2023-08-01	2.49	2.49	2.49	2.49	0
2023-07-31	2.49	2.49	2.49	2.49	0
2023-07-28	2.49	2.49	2.49	2.49	0
2023-07-27	2.49	2.49	2.49	2.49	0
2023-07-26	2.49	2.49	2.49	2.49	0
2023-07-25	2.49	2.49	2.49	2.49	0
2023-07-24	2.49	2.49	2.49	2.49	0
2023-07-21	2.49	2.49	2.49	2.49	0
2023-07-20	2.49	2.49	2.49	2.49	0
2023-07-19	2.49	2.49	2.49	2.49	0
2023-07-18	2.49	2.49	2.49	2.49	0
2023-07-17	2.49	2.49	2.49	2.49	0
2023-07-14	2.49	2.49	2.49	2.49	0
2023-07-13	2.49	2.49	2.49	2.49	0
2023-07-12	2.49	2.49	2.49	2.49	0
2023-07-11	2.49	2.49	2.49	2.49	0
2023-07-10	2.49	2.49	2.49	2.49	0
2023-07-07	2.49	2.49	2.49	2.49	0
2023-07-06	2.49	2.49	2.49	2.49	0
2023-07-05	2.49	2.49	2.49	2.49	0
2023-07-04	2.49	2.49	2.49	2.49	0
2023-07-03	2.49	2.49	2.49	2.49	0
2023-06-30	2.49	2.49	2.49	2.49	0
2023-06-29	2.49	2.49	2.49	2.49	0
2023-06-28	2.49	2.49	2.49	2.49	0
2023-06-27	2.49	2.49	2.49	2.49	0
2023-06-26	2.49	2.49	2.49	2.49	0
2023-06-23	2.49	2.49	2.49	2.49	0
2023-06-22	2.49	2.49	2.49	2.49	0
2023-06-21	2.49	2.49	2.49	2.49	0
2023-06-20	2.49	2.49	2.49	2.49	0
2023-06-19	2.49	2.49	2.49	2.49	0
2023-06-16	2.49	2.49	2.49	2.49	0
2023-06-15	2.49	2.49	2.49	2.49	0
2023-06-14	2.49	2.49	2.49	2.49	0
2023-06-13	2.49	2.49	2.49	2.49	0
2023-06-12	2.49	2.49	2.49	2.49	0
2023-06-09	2.49	2.49	2.49	2.49	0
2023-06-08	2.49	2.49	2.49	2.49	0
2023-06-07	2.49	2.49	2.49	2.49	0
2023-06-06	2.49	2.49	2.49	2.49	0
2023-06-05	2.49	2.49	2.49	2.49	0
2023-06-02	2.49	2.49	2.49	2.49	0
2023-06-01	2.49	2.49	2.49	2.49	0
2023-05-31	2.49	2.49	2.49	2.49	0
2023-05-30	2.49	2.49	2.49	2.49	0
2023-05-29	2.49	2.49	2.49	2.49	0
2023-05-26	2.49	2.49	2.49	2.49	0
2023-05-25	2.49	2.49	2.49	2.49	0
2023-05-24	2.49	2.49	2.49	2.49	0
2023-05-23	2.49	2.49	2.49	2.49	0
2023-05-22	2.49	2.49	2.49	2.49	0
2023-05-19	2.49	2.49	2.49	2.49	0
2023-05-18	2.49	2.49	2.49	2.49	0
2023-05-17	2.49	2.49	2.49	2.49	0
2023-05-16	2.49	2.49	2.49	2.49	0
2023-05-15	2.49	2.49	2.49	2.49	0
2023-05-12	2.49	2.49	2.49	2.49	0
2023-05-11	2.49	2.49	2.49	2.49	0
2023-05-10	2.49	2.49	2.49	2.49	0
2023-05-09	2.49	2.49	2.49	2.49	0
2023-05-08	2.49	2.49	2.49	2.49	0
2023-05-05	2.49	2.49	2.49	2.49	0
2023-05-04	2.49	2.49	2.49	2.49	0
2023-05-03	2.49	2.49	2.49	2.49	0
2023-05-02	2.49	2.49	2.49	2.49	0
2023-05-01	2.49	2.49	2.49	2.49	0
2023-04-28	2.49	2.49	2.49	2.49	0
2023-04-27	2.49	2.49	2.49	2.49	0
2023-04-26	2.49	2.49	2.49	2.49	0
2023-04-25	2.49	2.49	2.49	2.49	0
2023-04-24	2.49	2.49	2.49	2.49	0
2023-04-21	2.49	2.49	2.49	2.49	0
2023-04-20	2.49	2.49	2.49	2.49	0
2023-04-19	2.49	2.49	2.49	2.49	0
2023-04-18	2.49	2.49	2.49	2.49	0
2023-04-17	2.49	2.49	2.49	2.49	0
2023-04-14	2.49	2.49	2.49	2.49	0
2023-04-13	2.49	2.49	2.49	2.49	0
2023-04-12	2.49	2.49	2.49	2.49	0
2023-04-11	2.49	2.49	2.49	2.49	0
2023-04-10	2.49	2.49	2.49	2.49	0
2023-04-07	2.49	2.49	2.49	2.49	0
2023-04-06	2.49	2.49	2.49	2.49	0
2023-04-05	2.49	2.49	2.49	2.49	0
2023-04-04	2.49	2.49	2.49	2.49	0
2023-04-03	2.49	2.49	2.49	2.49	0
2023-03-31	2.49	2.49	2.49	2.49	0
2023-03-30	2.49	2.49	2.49	2.49	0
2023-03-29	2.49	2.49	2.49	2.49	0
2023-03-28	2.49	2.49	2.49	2.49	0
2023-03-27	2.49	2.49	2.49	2.49	0
2023-03-24	2.49	2.49	2.49	2.49	0
2023-03-23	2.49	2.49	2.49	2.49	0
2023-03-22	2.49	2.49	2.49	2.49	0
2023-03-21	2.49	2.49	2.49	2.49	0
2023-03-20	2.49	2.49	2.49	2.49	0
2023-03-17	2.49	2.49	2.49	2.49	0
2023-03-16	2.49	2.49	2.49	2.49	0
2023-03-15	2.49	2.49	2.49	2.49	0
2023-03-14	2.49	2.49	2.49	2.49	0
2023-03-13	2.49	2.49	2.49	2.49	0
2023-03-10	2.49	2.49	2.49	2.49	0
2023-03-09	2.49	2.49	2.49	2.49	0
2023-03-08	2.49	2.49	2.49	2.49	0
2023-03-07	2.49	2.49	2.49	2.49	0
2023-03-06	2.49	2.49	2.49	2.49	0
2023-03-03	2.49	2.49	2.49	2.49	0
2023-03-02	2.49	2.49	2.49	2.49	0
2023-03-01	2.49	2.49	2.49	2.49	0
2023-02-28	2.49	2.49	2.49	2.49	0
2023-02-27	2.49	2.49	2.49	2.49	0
2023-02-24	2.25	2.25	2.25	2.25	36,123
2023-02-23	2.25	2.25	2.25	2.25	4,246
2023-02-22	2.25	2.25	2.25	2.25	0
2023-02-21	2.25	2.25	2.25	2.25	43,804
2023-02-20	2.25	2.25	2.25	2.25	4,919
2023-02-17	2.25	2.25	2.25	2.25	11,919
2023-02-16	2.25	2.25	2.25	2.25	136
2023-02-15	2.25	2.25	2.25	2.25	14,000
2023-02-14	2.25	2.25	2.25	2.25	0
2023-02-13	2.25	2.25	2.25	2.25	36,259
2023-02-10	2.25	2.25	2.25	2.25	0
2023-02-09	2.25	2.25	2.25	2.25	178,949
2023-02-08	2.25	2.25	2.25	2.25	71,896
2023-02-07	2.25	2.25	2.25	2.25	20,272
2023-02-06	2.25	2.25	2.25	2.25	601
2023-02-03	2.25	2.25	2.25	2.25	12,040
2023-02-02	2.25	2.25	2.25	2.25	81,615
2023-02-01	2.25	2.25	2.25	2.25	367,147
2023-01-31	2.25	2.25	2.25	2.25	129,913
2023-01-30	2.25	2.25	2.25	2.25	37,853
2023-01-27	2.25	2.25	2.25	2.25	229,919
2023-01-26	2.25	2.25	2.25	2.25	8,626
2023-01-25	2.25	2.25	2.25	2.25	32,546
2023-01-24	2.25	2.25	2.25	2.25	12,747
2023-01-23	2.25	2.30	2.25	2.25	25,856
2023-01-20	2.25	2.25	2.25	2.25	10,000
2023-01-19	2.25	2.25	2.25	2.25	209,552
2023-01-18	2.75	2.75	2.25	2.25	196,634
2023-01-17	4.50	3.00	3.00	3.00	379,054
2023-01-16	4.50	4.50	4.50	4.50	6,011
2023-01-13	4.50	4.50	4.50	4.50	31,043
2023-01-12	4.50	4.70	4.50	4.50	3,000
2023-01-11	4.50	4.50	4.50	4.50	0
2023-01-10	4.50	4.50	4.50	4.50	0
2023-01-09	4.50	4.50	4.50	4.50	0
2023-01-06	4.50	4.50	4.50	4.50	0
2023-01-05	4.50	4.50	4.50	4.50	75,000
2023-01-04	4.50	4.50	4.50	4.50	18,048
2023-01-03	4.50	4.50	4.50	4.50	0
2023-01-02	4.50	4.50	4.50	4.50	0
2022-12-30	4.50	4.50	4.50	4.50	0
2022-12-29	4.50	4.50	4.50	4.50	0
2022-12-28	4.50	4.50	4.50	4.50	150,000
2022-12-27	4.50	4.50	4.50	4.50	0
2022-12-26	4.50	4.50	4.50	4.50	0
2022-12-23	4.50	4.50	4.50	4.50	10,000
2022-12-22	5.25	5.25	4.75	4.75	87,447
2022-12-21	5.25	5.25	5.25	5.25	29,852
2022-12-20	5.25	5.25	5.25	5.25	0
2022-12-19	4.75	5.25	4.75	5.25	10,090
2022-12-16	4.75	4.75	4.75	4.75	10,276
2022-12-15	4.50	4.75	4.50	4.75	0
2022-12-14	4.75	5.00	4.75	5.00	0
2022-12-13	4.75	4.75	4.75	4.75	34,575
2022-12-12	4.75	4.75	4.75	4.75	0
2022-12-09	4.75	4.75	4.75	4.75	14,959
2022-12-08	4.75	4.75	4.75	4.75	2,000
2022-12-07	4.75	4.75	4.75	4.75	10,050
2022-12-06	4.75	4.75	4.75	4.75	0
2022-12-05	4.75	4.64	4.64	4.75	28,940
2022-12-02	4.64	4.75	4.64	4.75	11,000
2022-12-01	4.75	4.75	4.75	4.75	10,000
2022-11-30	4.75	4.75	4.75	4.75	0
2022-11-29	4.75	4.75	4.75	4.75	3,600
2022-11-28	4.75	4.75	4.75	4.75	4,727
2022-11-25	4.75	4.75	4.75	4.75	60
2022-11-24	4.75	4.75	4.75	4.75	5,704
2022-11-23	4.75	4.75	4.75	4.75	0
2022-11-22	5.00	5.00	4.75	4.75	0
2022-11-21	5.00	5.00	5.00	5.00	490
2022-11-18	5.00	5.00	5.00	5.00	0
2022-11-17	5.00	5.00	5.00	5.00	1,400
2022-11-16	5.00	5.00	5.00	5.00	1,600
2022-11-15	5.00	5.00	5.00	5.00	0
2022-11-14	5.00	5.00	5.00	5.00	7,463
2022-11-11	5.00	5.00	5.00	5.00	334
2022-11-10	5.00	5.00	5.00	5.00	0
2022-11-09	5.00	5.00	5.00	5.00	45,831
2022-11-08	5.00	5.00	4.50	5.00	147,290
2022-11-07	5.00	5.00	5.00	5.00	840
2022-11-04	5.00	5.00	5.00	5.00	3,171
2022-11-03	5.00	5.00	5.00	5.00	0
2022-11-02	5.00	5.00	5.00	5.00	0
2022-11-01	5.00	5.00	5.00	5.00	2,114
2022-10-31	5.50	5.50	5.00	5.00	53,108
2022-10-28	7.13	7.13	5.25	5.25	79,356
2022-10-27	7.13	7.13	7.13	7.13	31,000
2022-10-26	7.13	7.13	7.13	7.13	50,000
2022-10-25	7.13	7.13	7.13	7.13	1,683
2022-10-24	7.13	7.13	7.13	7.13	3,969
2022-10-21	7.13	7.13	7.13	7.13	0
2022-10-20	7.13	7.13	7.13	7.13	1,177
2022-10-19	7.13	7.13	7.13	7.13	0
2022-10-18	7.13	7.13	7.13	7.13	5,000
2022-10-17	7.25	7.25	7.13	7.13	27,066
2022-10-14	7.25	7.25	7.25	7.25	0
2022-10-13	7.25	7.25	7.25	7.25	0
2022-10-12	7.75	7.75	7.25	7.25	37,251
2022-10-11	7.75	7.75	7.75	7.75	1,467
2022-10-10	8.25	8.25	7.50	7.75	0
2022-10-07	7.75	7.75	7.75	7.75	3,450
2022-10-06	7.75	7.75	7.75	7.75	8,374
2022-10-05	7.75	7.75	7.75	7.75	0
2022-10-04	7.75	7.75	7.75	7.75	45
2022-10-03	7.75	7.75	7.75	7.75	10,000
2022-09-30	7.75	7.75	7.75	7.75	2,000
2022-09-29	8.25	8.25	7.75	7.75	137,000
2022-09-28	8.25	8.25	8.25	8.25	0
2022-09-27	8.25	8.30	8.30	8.25	8,780
2022-09-26	8.25	8.25	8.25	8.25	3,300
2022-09-23	8.25	8.25	8.25	8.25	25,955
2022-09-22	8.25	8.25	8.25	8.25	7,127
2022-09-21	8.25	8.25	8.00	8.25	3,288
2022-09-20	8.25	8.25	8.25	8.25	1,000
2022-09-19	8.25	8.25	8.25	8.25	0
2022-09-16	8.25	8.25	8.25	8.25	15,582
2022-09-15	8.25	8.25	8.25	8.25	9,049
2022-09-14	8.25	8.50	8.25	8.25	30,000
2022-09-13	7.75	7.75	7.75	7.75	9,982
2022-09-12	8.00	8.00	7.75	7.75	61,201
2022-09-09	8.00	8.00	8.00	8.00	46,540
2022-09-08	8.00	8.00	8.00	8.00	2,233
2022-09-07	8.00	8.00	8.00	8.00	252,254
2022-09-06	8.00	8.00	8.00	8.00	0
2022-09-05	8.25	8.25	8.00	8.00	593
2022-09-02	8.25	8.25	8.25	8.25	1,000
2022-09-01	8.25	8.25	8.25	8.25	3,176
2022-08-31	8.00	8.25	8.00	8.25	17,500
2022-08-30	8.00	8.00	8.00	8.00	3,034
2022-08-29	8.00	8.00	8.00	8.00	0
2022-08-26	8.00	8.00	8.00	8.00	14,697
2022-08-25	8.00	8.00	8.00	8.00	6,463
2022-08-24	8.00	8.00	8.00	8.00	389,932
2022-08-23	8.00	8.00	8.00	8.00	244,419
2022-08-22	8.50	8.50	8.00	8.00	88,676
2022-08-19	8.50	8.00	8.00	8.50	1,399
2022-08-18	8.50	8.50	8.50	8.50	20,000
2022-08-17	8.50	8.50	8.50	8.50	12,597
2022-08-16	8.50	8.50	8.50	8.50	14,500
2022-08-15	8.50	8.50	8.50	8.50	240
2022-08-12	8.50	8.00	8.00	8.00	31,750
2022-08-11	8.50	8.50	8.50	8.50	60
2022-08-10	8.50	8.50	8.50	8.50	300
2022-08-09	8.50	8.50	8.50	8.50	42,538
2022-08-08	8.50	8.50	8.50	8.50	29,631
2022-08-05	8.50	8.50	8.50	8.50	30,000
2022-08-04	8.00	8.50	8.00	8.50	164,393
2022-08-03	8.00	8.00	8.00	8.00	27,893
2022-08-02	8.00	8.00	8.00	8.00	0
2022-08-01	8.00	8.00	7.50	8.00	69,314
2022-07-29	8.00	8.00	8.00	8.00	1,359
2022-07-28	8.00	8.00	8.00	8.00	84
2022-07-27	8.00	8.00	8.00	8.00	100,000
2022-07-26	8.00	8.00	8.00	8.00	11,904
2022-07-25	8.00	8.00	8.00	8.00	16,995
2022-07-22	8.00	8.00	8.00	8.00	13,447
2022-07-21	8.00	8.00	8.00	8.00	0
2022-07-20	7.75	8.00	8.00	8.00	5,646
2022-07-19	8.50	8.50	7.75	7.75	128,000
2022-07-18	8.50	8.50	8.50	8.50	11,235
2022-07-15	8.25	8.50	8.25	8.50	17,600
2022-07-14	8.25	8.25	8.25	8.25	232,848
2022-07-13	8.25	8.25	8.25	8.25	50,000
2022-07-12	8.50	9.00	8.25	8.25	106,331
2022-07-11	7.75	9.00	7.75	8.50	226,318
2022-07-08	7.25	7.75	7.25	7.75	163,307
2022-07-07	9.00	9.00	7.25	7.25	1,191,172
2022-07-06	9.00	9.00	8.50	9.00	126,530
2022-07-05	12.25	12.25	9.00	9.00	433,014
2022-07-04	12.50	12.50	12.25	12.25	81,794
2022-07-01	13.50	13.50	12.50	12.50	23,769
2022-06-30	13.50	13.50	13.50	13.50	19,240
2022-06-29	14.50	14.50	13.50	13.50	78,490
2022-06-28	15.00	15.00	14.50	14.50	39,865
2022-06-27	15.00	15.00	15.00	15.00	6,164
2022-06-24	15.00	15.00	15.00	15.00	1,659
2022-06-23	15.75	15.75	14.50	15.00	50,881
2022-06-22	18.00	18.00	15.00	15.75	66,082
2022-06-21	18.00	18.00	18.00	18.00	16
2022-06-20	18.50	18.50	18.00	18.00	29,516
2022-06-17	18.50	18.00	18.00	18.50	1,314
2022-06-16	19.00	19.00	18.50	18.50	2,068
2022-06-15	19.00	19.00	19.00	19.00	337
2022-06-14	19.00	19.00	19.00	19.00	5,000
2022-06-13	19.00	19.00	19.00	19.00	281
2022-06-10	19.00	19.00	19.00	19.00	25,385
2022-06-09	19.00	19.00	19.00	19.00	27,312
2022-06-08	18.00	19.00	18.00	19.00	42,190
2022-06-07	19.00	18.00	18.00	18.00	50,931
2022-06-06	20.50	20.50	19.00	19.00	97,423
2022-06-03	20.00	20.00	20.00	20.00	0
2022-06-02	20.00	20.00	20.00	20.00	0
2022-06-01	28.00	20.00	20.00	20.00	988,629
2022-05-31	28.00	28.00	28.00	28.00	40,531
2022-05-30	28.00	28.00	28.00	28.00	20,187
2022-05-27	28.00	28.00	28.00	28.00	27,192
2022-05-26	28.00	28.00	28.00	28.00	0
2022-05-25	28.00	28.00	28.00	28.00	25,694
2022-05-24	28.00	28.00	28.00	28.00	8,936
2022-05-23	28.00	28.00	28.00	28.00	5,500
2022-05-20	28.00	28.00	28.00	28.00	4,648
2022-05-19	29.00	29.00	28.00	28.00	32,476
2022-05-18	29.00	29.00	29.00	29.00	79,897
2022-05-17	29.50	29.50	29.00	29.00	45,988
2022-05-16	28.00	29.50	28.00	29.50	216,101
2022-05-13	28.50	28.50	28.00	28.00	116,239
2022-05-12	30.00	30.00	27.50	28.50	68,078
2022-05-11	30.00	30.00	30.00	30.00	32,016
2022-05-10	32.00	32.00	29.00	30.00	309,862
2022-05-09	34.50	34.50	32.00	32.00	51,647
2022-05-06	34.50	34.50	34.50	34.50	49,614
2022-05-05	34.50	34.50	34.50	34.50	154,097
2022-05-04	34.50	34.00	34.00	34.00	21,104
2022-05-03	33.50	35.00	33.50	34.50	107,390
2022-05-02	33.50	33.50	33.50	33.50	0
2022-04-29	33.50	33.50	33.50	33.50	7,793
2022-04-28	33.50	33.50	33.50	33.50	1,339
2022-04-27	34.00	33.50	31.20	33.50	36,528
2022-04-26	34.00	34.00	34.00	34.00	6,224
2022-04-25	34.00	34.00	32.50	34.00	180,664
2022-04-22	34.00	34.00	34.00	34.00	53
2022-04-21	34.50	34.50	34.50	34.50	14,076
2022-04-20	34.50	34.50	34.50	34.50	4,283
2022-04-19	34.50	34.50	33.00	34.50	30,495
2022-04-18	34.50	34.50	34.50	34.50	0
2022-04-15	34.50	34.50	34.50	34.50	0
2022-04-14	35.00	35.00	33.00	34.50	90,393
2022-04-13	35.00	35.00	35.00	35.00	112,767
2022-04-12	35.50	35.00	35.00	35.00	169,890
2022-04-11	34.50	35.00	33.50	33.50	88,906
2022-04-08	34.50	34.40	34.40	34.50	216,216
2022-04-07	35.00	35.00	34.50	34.50	66,287
2022-04-06	36.50	35.00	34.50	35.00	143,778
2022-04-05	36.00	37.50	36.00	36.50	339,027
2022-04-04	36.00	36.00	36.00	36.00	50,462
2022-04-01	35.50	36.00	34.00	36.00	317,344
2022-03-31	36.00	37.40	35.50	36.00	1,694,639
2022-03-30	57.50	58.00	53.50	53.50	195,374
2022-03-29	60.50	62.50	58.00	58.00	87,962
2022-03-28	58.50	64.50	58.50	62.50	100,953
2022-03-25	54.50	58.50	54.50	58.50	93,614
2022-03-24	54.50	53.00	53.00	54.50	19,684
2022-03-23	54.50	54.50	54.50	54.50	58,233
2022-03-22	54.00	54.50	54.00	54.50	7,258
2022-03-21	55.00	55.00	54.00	54.00	65,121
2022-03-18	55.00	55.00	55.00	55.00	41,178
2022-03-17	55.00	55.00	55.00	55.00	0
2022-03-16	55.00	55.00	55.00	55.00	8,380
2022-03-15	63.00	55.00	55.00	55.00	38,400
2022-03-14	51.00	61.50	61.50	61.50	230,653
2022-03-11	49.50	51.00	49.50	51.00	62,880
2022-03-10	49.50	49.50	49.50	49.50	4,552
2022-03-09	55.50	55.50	49.50	49.50	31,421
2022-03-08	53.50	57.50	52.00	55.50	103,292
2022-03-07	45.50	54.50	45.50	53.50	207,727
2022-03-04	43.00	45.50	43.00	45.50	13,893
2022-03-03	43.50	44.00	40.50	40.50	34,495
2022-03-02	43.50	43.50	43.50	43.50	3,145
2022-03-01	44.50	44.00	44.00	44.00	3,448
2022-02-28	42.50	44.50	42.50	44.50	17,442
2022-02-25	42.50	42.50	42.50	42.50	9,138
2022-02-24	43.50	43.50	42.50	42.50	24,966
2022-02-23	45.00	45.00	43.50	43.50	20,080
2022-02-22	46.50	46.50	45.00	45.00	146,268
2022-02-21	44.50	44.50	43.50	43.50	19,616
2022-02-18	43.50	44.50	42.00	44.50	1,000
2022-02-17	45.00	45.00	44.50	44.50	15,000
2022-02-16	45.00	45.00	45.00	45.00	21,329
2022-02-15	44.50	45.00	44.50	45.00	10,823
2022-02-14	42.00	44.50	41.00	44.50	24,503
2022-02-11	40.50	42.00	40.50	42.00	14,938
2022-02-10	40.50	40.50	40.50	40.50	4,930
2022-02-09	40.50	40.50	40.50	40.50	1,308
2022-02-08	40.50	40.50	40.50	40.50	228
2022-02-07	38.50	40.50	38.50	40.50	24,129
2022-02-04	38.50	38.50	38.50	38.50	5,009
2022-02-03	38.50	38.50	38.50	38.50	0
2022-02-02	38.50	38.50	38.50	38.50	7,590
2022-02-01	38.50	38.50	38.50	38.50	2,166
2022-01-31	38.50	38.50	38.50	38.50	0
2022-01-28	38.50	38.50	38.50	38.50	15,513
2022-01-27	38.50	38.50	38.50	38.50	27,680
2022-01-26	38.50	38.50	38.50	38.50	6,024
2022-01-25	36.50	38.50	36.50	38.50	30,374
2022-01-24	37.50	37.50	36.50	36.50	39
2022-01-21	38.50	38.50	37.50	37.50	4,475
2022-01-20	38.50	38.50	38.50	38.50	70
2022-01-19	43.50	43.50	38.50	38.50	69,141
2022-01-18	43.50	43.50	43.50	43.50	8,761
2022-01-17	29.50	44.50	29.50	43.50	228,778
2022-01-14	29.50	29.50	29.50	29.50	13,230
2022-01-13	29.50	29.50	29.50	29.50	0
2022-01-12	29.50	32.00	32.00	32.00	30,554
2022-01-11	29.50	29.50	29.50	29.50	7,782
2022-01-10	29.50	29.50	29.50	29.50	0
2022-01-07	29.50	29.50	29.50	29.50	0
2022-01-06	29.50	29.50	29.50	29.50	14,500
2022-01-05	29.50	29.50	29.50	29.50	0
2022-01-04	29.50	29.50	29.50	29.50	29,227
2022-01-03	29.50	29.50	29.50	29.50	0
2021-12-31	29.50	29.50	29.50	29.50	4,212
2021-12-30	29.50	29.50	29.50	29.50	10,000
2021-12-29	29.50	29.50	29.50	29.50	0
2021-12-28	29.50	29.50	29.50	29.50	0
2021-12-27	29.50	29.50	29.50	29.50	0
2021-12-24	29.50	29.50	29.50	29.50	0
2021-12-23	29.50	29.50	29.50	29.50	19,136
2021-12-22	30.00	30.00	28.50	29.50	3,288
2021-12-21	31.00	31.00	30.00	30.00	39,000
2021-12-20	31.00	31.00	31.00	31.00	0
2021-12-17	31.50	31.50	31.00	31.00	9,240
2021-12-16	33.50	33.50	31.50	31.50	16,570
2021-12-15	33.50	33.50	33.50	33.50	870
2021-12-14	33.50	33.50	33.50	33.50	0
2021-12-13	33.50	33.50	33.50	33.50	2,056
2021-12-10	33.50	33.50	30.00	33.50	0
2021-12-09	33.50	33.50	33.50	33.50	0
2021-12-08	33.50	33.50	33.50	33.50	3,000
2021-12-07	33.50	33.50	33.50	33.50	688
2021-12-06	34.50	34.50	33.50	33.50	22,350
2021-12-03	34.50	34.50	34.50	34.50	245
2021-12-02	34.50	34.50	34.50	34.50	25,137
2021-12-01	34.00	34.00	34.00	34.00	0
2021-11-30	34.00	34.00	34.00	34.00	0
2021-11-29	34.00	34.00	34.00	34.00	562
2021-11-26	34.50	34.50	34.00	34.00	13,854
2021-11-25	34.50	35.00	34.50	35.00	15,193
2021-11-24	35.00	35.00	34.50	34.50	2,928
2021-11-23	35.50	35.50	35.00	35.00	26,889
2021-11-22	35.50	34.50	30.00	34.50	175,060
2021-11-19	39.50	39.50	33.50	35.50	49,045
2021-11-18	39.50	39.50	39.50	39.50	0
2021-11-17	39.50	39.50	39.50	39.50	2,576
2021-11-16	41.50	41.50	39.00	39.50	14,153
2021-11-15	44.00	40.20	40.20	40.20	15,318
2021-11-12	44.00	44.00	43.00	44.00	24,286
2021-11-11	44.00	44.00	44.00	44.00	0
2021-11-10	45.00	45.00	44.00	44.00	1,225
2021-11-09	43.50	45.00	43.50	45.00	7,875
2021-11-08	43.50	43.50	43.50	43.50	3,333
2021-11-05	43.50	43.50	43.50	43.50	0
2021-11-04	43.50	42.20	42.00	43.50	8,123
2021-11-03	43.50	43.50	43.50	43.50	7,554
2021-11-02	43.50	43.50	43.50	43.50	5,000
2021-11-01	45.00	45.00	43.50	43.50	19,988
2021-10-29	45.00	45.00	45.00	45.00	500
2021-10-28	45.00	42.20	42.20	45.00	16,110
2021-10-27	45.00	45.00	45.00	45.00	7,483
2021-10-26	45.00	45.00	45.00	45.00	0
2021-10-25	45.00	45.00	45.00	45.00	600

Share	Price	Change
Focus Xplore (FOX)	0.0245	22.5%
Ixico (IXI)	9.75	14.71%
Forgent (FORG)	0.0125	13.64%
Clean Power Hyd (CPH2)	1.275	13.33%
Mindflair (MFAI)	0.25	11.11%

Share	Price	Change
Invinity Energy (IES)	11.125	-37.29%
Cornish Metals (TIN)	68.50	-31.37%
Litigation Cap. (LIT)	0.502	-29.79%
Eurasia Mining (EUA)	2.35	-18.97%
Light Science Technologies (LST)	0.775	-18.42%

Share	Price	Volume
Premier African Minerals (PREM)	0.0044	2,724,797,067
Forgent (FORG)	0.0125	1,418,346,545
Tower Resources (TRP)	0.0155	571,521,279
Ethernity Net (ENET)	0.0017	358,637,047
Buccaneer Ergy (BUCE)	0.0095	254,542,569