BRSD.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-10-20	3.50	3.58	3.58	3.58	892,026
2023-10-19	3.25	3.50	3.25	3.26	1,846,146
2023-10-18	3.25	3.26	3.26	3.26	832,432
2023-10-17	3.50	3.75	3.25	3.25	1,459,511
2023-10-16	3.25	3.50	3.25	3.50	83,278
2023-10-13	4.00	4.00	3.25	3.25	1,063,990
2023-10-12	4.00	4.00	3.75	4.00	895,161
2023-10-11	3.50	4.00	3.84	4.00	531,491
2023-10-10	3.00	3.50	3.00	3.50	772,622
2023-10-09	2.85	3.50	3.50	3.50	594,624
2023-10-06	2.85	2.85	2.64	2.85	157,523
2023-10-05	2.85	2.85	2.85	2.85	482,060
2023-10-04	2.85	2.85	2.85	2.85	93,730
2023-10-03	2.85	2.64	2.64	2.64	1,932,704
2023-10-02	2.75	2.85	2.75	2.85	966,378
2023-09-29	2.75	2.76	2.75	2.75	880,588
2023-09-28	3.00	2.76	2.75	2.75	1,129,121
2023-09-27	3.00	3.00	3.00	3.00	641,683
2023-09-26	3.00	3.00	2.75	3.00	1,277,084
2023-09-25	3.00	3.00	3.00	3.00	109,192
2023-09-22	3.00	3.00	3.00	3.00	497,768
2023-09-21	2.75	3.00	2.76	3.00	922,049
2023-09-20	4.06	4.50	2.25	2.75	4,949,206
2023-09-19	4.15	4.50	4.15	4.50	279,776
2023-09-18	3.75	4.15	3.75	4.15	451,984
2023-09-15	3.75	3.75	3.75	3.75	133,869
2023-09-14	3.75	3.75	3.75	3.75	2,006
2023-09-13	3.75	3.75	3.75	3.75	170,250
2023-09-12	4.00	4.00	3.75	3.75	136,946
2023-09-11	4.50	4.50	4.25	4.25	200,000
2023-09-08	4.25	4.50	4.25	4.50	27,736
2023-09-07	4.75	4.75	4.25	4.25	130,000
2023-09-06	4.75	5.20	5.20	4.75	388
2023-09-05	4.75	5.00	4.75	4.75	34,846
2023-09-04	4.75	4.75	4.75	4.75	219
2023-09-01	4.75	4.75	4.75	4.75	2,101
2023-08-31	4.75	4.75	4.75	4.75	127,041
2023-08-30	4.50	4.75	4.00	4.75	132,257
2023-08-29	5.25	5.25	4.50	4.50	217,425
2023-08-28	5.25	5.25	5.25	5.25	0
2023-08-25	5.25	5.25	5.25	5.25	165,167
2023-08-24	5.25	5.25	5.25	5.25	30,962
2023-08-23	5.25	5.25	5.25	5.25	50,000
2023-08-22	5.25	5.25	5.25	5.25	117
2023-08-21	5.25	5.25	5.25	5.25	36,582
2023-08-18	6.00	6.00	5.25	5.25	173,016
2023-08-17	6.00	6.00	6.00	6.00	1,132
2023-08-16	5.75	6.00	5.75	6.00	62,480
2023-08-15	5.75	5.75	5.75	5.75	5,000
2023-08-14	5.75	6.25	6.25	5.75	31,981
2023-08-11	5.63	6.00	5.63	5.75	552,842
2023-08-10	5.75	5.75	5.35	5.60	102,499
2023-08-09	5.75	5.75	5.75	5.75	50,140
2023-08-08	5.75	5.75	5.75	5.75	3,450
2023-08-07	6.00	6.00	5.75	5.75	2,194
2023-08-04	6.00	6.00	6.00	6.00	0
2023-08-03	6.00	6.00	6.00	6.00	11,808
2023-08-02	6.00	6.00	6.00	6.00	2,108
2023-08-01	6.00	6.00	6.00	6.00	955
2023-07-31	6.00	6.00	6.00	6.00	1,685
2023-07-28	6.13	6.13	6.00	6.00	16,154
2023-07-27	6.13	6.13	6.13	6.13	12,119
2023-07-26	6.13	6.13	6.13	6.13	47,502
2023-07-25	6.13	6.13	6.13	6.13	34,775
2023-07-24	6.13	6.13	6.13	6.13	0
2023-07-21	6.25	6.25	6.13	6.13	25,032
2023-07-20	6.25	6.25	6.25	6.25	0
2023-07-19	6.88	6.88	6.25	6.25	203,500
2023-07-18	6.88	6.88	6.25	6.88	57,783
2023-07-17	6.88	6.88	6.88	6.88	17,572
2023-07-14	6.88	6.88	6.88	6.88	29,006
2023-07-13	6.88	6.88	6.88	6.88	1,764
2023-07-12	7.10	7.10	7.00	7.00	2,399
2023-07-11	7.10	7.10	7.10	7.10	34
2023-07-10	7.10	7.10	7.10	7.10	190
2023-07-07	7.10	7.10	7.10	7.10	1,432
2023-07-06	7.35	7.35	7.10	7.10	31,863
2023-07-05	7.35	7.35	7.35	7.35	58,852
2023-07-04	7.50	7.50	7.35	7.35	35,000
2023-07-03	7.50	7.50	7.50	7.50	72,075
2023-06-30	7.50	7.50	7.50	7.50	0
2023-06-29	7.50	7.50	7.50	7.50	17,520
2023-06-28	7.50	8.00	7.50	7.50	67,122
2023-06-27	7.25	7.50	7.00	7.50	94,367
2023-06-26	7.25	7.25	7.25	7.25	14,737
2023-06-23	7.25	7.25	7.25	7.25	117,762
2023-06-22	7.25	7.25	7.25	7.25	5,202
2023-06-21	7.25	7.25	7.25	7.25	35,118
2023-06-20	7.25	7.25	7.25	7.25	37,534
2023-06-19	7.25	7.25	7.25	7.25	0
2023-06-16	7.25	7.25	7.25	7.25	13
2023-06-15	7.75	7.75	7.25	7.25	71,871
2023-06-14	7.75	7.75	7.75	7.75	51,759
2023-06-13	8.00	8.00	7.75	7.75	74,998
2023-06-12	8.00	8.00	8.00	8.00	108,895
2023-06-09	8.00	8.00	8.00	8.00	127,831
2023-06-08	7.75	8.00	7.75	8.00	267,488
2023-06-07	7.25	7.75	7.25	7.75	73,994
2023-06-06	7.25	7.25	7.25	7.25	0
2023-06-05	7.25	7.25	7.25	7.25	233,686
2023-06-02	7.25	7.30	7.25	7.25	554,190
2023-06-01	7.25	7.25	7.25	7.25	73,336
2023-05-31	7.95	7.95	7.25	7.25	94,695
2023-05-30	7.25	7.50	7.25	7.25	730,911
2023-05-29	7.25	7.25	7.25	7.25	0
2023-05-26	7.13	7.55	7.25	7.25	425,657
2023-05-25	6.38	6.88	6.38	6.88	1,073,097
2023-05-24	4.75	6.25	6.25	6.25	5,869,315
2023-05-23	4.75	4.75	4.75	4.75	200,264
2023-05-22	4.85	4.85	4.75	4.75	716,535
2023-05-19	5.10	5.10	4.75	4.85	76,030
2023-05-18	5.10	5.10	5.10	5.10	726
2023-05-17	5.10	5.10	5.10	5.10	50,200
2023-05-16	5.10	5.10	5.10	5.10	3,493
2023-05-15	5.10	5.10	5.10	5.10	0
2023-05-12	5.10	5.10	5.10	5.10	24
2023-05-11	5.25	5.25	5.10	5.10	38,207
2023-05-10	5.25	5.25	5.25	5.25	19,059
2023-05-09	5.25	5.60	5.60	5.25	113,676
2023-05-08	5.25	5.25	5.25	5.25	0
2023-05-05	5.25	5.25	5.25	5.25	11,264
2023-05-04	5.25	5.25	5.25	5.25	0
2023-05-03	5.25	5.25	5.25	5.25	12,500
2023-05-02	5.25	5.25	5.25	5.25	20,757
2023-05-01	5.25	5.25	5.25	5.25	0
2023-04-28	5.25	5.25	5.25	5.25	1,702
2023-04-27	5.25	5.35	5.25	5.25	39,990
2023-04-26	5.25	5.25	5.25	5.25	0
2023-04-25	5.25	5.25	5.25	5.25	359
2023-04-24	5.25	5.25	5.25	5.25	651,435
2023-04-21	5.25	5.25	5.25	5.25	61,022
2023-04-20	5.25	5.25	5.25	5.25	158,546
2023-04-19	5.00	5.25	5.00	5.25	259,552
2023-04-18	5.25	5.25	5.25	5.25	985,872
2023-04-17	5.25	5.25	5.25	5.25	5,536
2023-04-14	5.25	5.25	5.25	5.25	10,865
2023-04-13	5.35	5.35	5.25	5.25	0
2023-04-12	4.75	5.25	4.75	5.25	1,159,405
2023-04-11	4.75	4.75	4.75	4.75	45,054
2023-04-10	4.75	4.75	4.75	4.75	0
2023-04-07	4.75	4.75	4.75	4.75	0
2023-04-06	4.60	4.75	4.60	4.75	16,996
2023-04-05	4.60	4.60	4.60	4.60	236,747
2023-04-04	4.60	4.60	4.60	4.60	0
2023-04-03	4.60	4.60	4.60	4.60	1,285
2023-03-31	4.60	4.60	4.60	4.60	26,988
2023-03-30	4.65	4.65	4.60	4.60	141,591
2023-03-29	4.65	4.65	4.65	4.65	4,963,290
2023-03-28	4.65	4.65	4.65	4.65	82,676
2023-03-27	4.65	4.65	4.65	4.65	2,482
2023-03-24	4.85	5.00	4.65	4.65	202,115
2023-03-23	5.10	5.50	5.00	5.00	314,751
2023-03-22	5.10	5.10	5.10	5.10	159,560
2023-03-21	5.10	5.10	5.10	5.10	136,014
2023-03-20	5.10	5.10	5.10	5.10	2,501,633
2023-03-17	5.25	5.25	4.85	5.10	113,959
2023-03-16	5.25	5.25	5.25	5.25	0
2023-03-15	5.25	5.50	5.25	5.25	107,757
2023-03-14	5.25	5.25	5.25	5.25	854,706
2023-03-13	5.25	5.25	5.25	5.25	14,623
2023-03-10	5.40	5.40	5.38	5.40	59,288
2023-03-09	5.40	5.40	5.40	5.40	20,000
2023-03-08	5.40	5.40	5.40	5.40	12,610
2023-03-07	5.40	5.40	5.40	5.40	42,835
2023-03-06	5.40	5.40	5.40	5.40	108,567
2023-03-03	5.80	5.80	5.40	5.40	477,537
2023-03-02	5.80	5.80	5.80	5.80	23,901
2023-03-01	5.80	5.80	5.80	5.80	445,889
2023-02-28	5.50	5.80	5.10	5.80	1,061,303
2023-02-27	5.10	5.10	5.10	5.10	199,453
2023-02-24	5.25	5.25	5.10	5.10	151,485
2023-02-23	5.25	5.25	5.25	5.25	1,343
2023-02-22	5.25	5.25	5.25	5.25	300,209
2023-02-21	5.25	5.25	5.25	5.25	40,641
2023-02-20	5.25	5.25	5.25	5.25	0
2023-02-17	5.25	5.25	5.25	5.25	76
2023-02-16	5.25	5.25	5.25	5.25	413,490
2023-02-15	5.25	5.25	5.25	5.25	286,679
2023-02-14	5.25	5.25	5.25	5.25	11,391
2023-02-13	5.25	5.25	5.25	5.25	37,016
2023-02-10	5.25	5.25	5.25	5.25	22
2023-02-09	5.25	5.25	5.25	5.25	99
2023-02-08	5.25	5.50	5.10	5.25	152,116
2023-02-07	5.25	5.25	5.25	5.25	20,006
2023-02-06	5.25	5.62	5.50	5.50	52,792
2023-02-03	5.50	5.50	5.25	5.25	199,400
2023-02-02	5.50	5.50	5.50	5.50	10,629
2023-02-01	5.50	5.50	5.50	5.50	6,750
2023-01-31	5.50	5.50	5.50	5.50	102,122
2023-01-30	5.75	5.75	5.25	5.50	823,117
2023-01-27	5.75	5.75	5.60	5.75	375,036
2023-01-26	5.75	5.75	5.75	5.75	51,710
2023-01-25	6.00	5.75	5.60	5.75	377,553
2023-01-24	6.00	6.00	6.00	6.00	20,077
2023-01-23	6.00	6.00	6.00	6.00	93,231
2023-01-20	6.10	6.10	5.58	6.00	486,003
2023-01-19	6.10	6.10	6.10	6.10	15,417
2023-01-18	6.10	6.10	6.10	6.10	31,523
2023-01-17	5.65	6.10	5.65	6.10	720,260
2023-01-16	5.65	5.65	5.65	5.65	175
2023-01-13	5.65	5.65	5.65	5.65	93,814
2023-01-12	5.65	5.65	5.65	5.65	11,998
2023-01-11	5.65	5.65	5.65	5.65	78,849
2023-01-10	5.75	5.75	5.65	5.65	419,695
2023-01-09	5.75	5.75	5.75	5.75	31,734
2023-01-06	5.75	5.75	5.75	5.75	84,643
2023-01-05	5.65	5.75	5.55	5.75	322,000
2023-01-04	5.65	5.65	5.65	5.65	1,891
2023-01-03	5.65	5.65	5.65	5.65	8,151
2023-01-02	5.65	5.65	5.65	5.65	0
2022-12-30	5.65	5.65	5.65	5.65	4,280
2022-12-29	5.65	5.65	5.65	5.65	17
2022-12-28	5.65	5.65	5.65	5.65	25,383
2022-12-27	5.65	5.65	5.65	5.65	0
2022-12-26	5.65	5.65	5.65	5.65	0
2022-12-23	5.65	5.65	5.65	5.65	13,364
2022-12-22	5.65	5.65	5.65	5.65	147,933
2022-12-21	6.00	6.00	5.65	5.65	110,362
2022-12-20	6.10	6.10	6.10	6.10	160,000
2022-12-19	6.00	6.60	5.75	6.10	491,740
2022-12-16	6.10	6.10	6.00	6.00	285,091
2022-12-15	6.10	6.10	6.10	6.10	61
2022-12-14	6.10	6.10	6.10	6.10	27,000
2022-12-13	6.10	6.10	6.10	6.10	0
2022-12-12	6.10	6.10	6.10	6.10	8,582
2022-12-09	6.10	6.10	6.10	6.10	212,172
2022-12-08	6.00	6.10	6.00	6.10	363,197
2022-12-07	6.25	6.25	6.00	6.00	161,234
2022-12-06	6.25	6.25	6.25	6.25	115,000
2022-12-05	6.25	6.25	6.25	6.25	36,677
2022-12-02	6.25	6.25	6.25	6.25	15
2022-12-01	6.25	6.25	6.25	6.25	6,000
2022-11-30	6.25	6.25	6.25	6.25	18,299
2022-11-29	6.65	6.75	6.25	6.25	289,981
2022-11-28	6.10	6.65	6.00	6.65	2,389,375
2022-11-25	6.10	6.10	6.10	6.10	114
2022-11-24	6.10	6.10	6.10	6.10	0
2022-11-23	6.10	6.10	6.10	6.10	50,005
2022-11-22	6.10	6.10	6.10	6.10	23
2022-11-21	6.10	6.10	6.10	6.10	45,000
2022-11-18	6.10	6.10	6.10	6.10	1,293,015
2022-11-17	6.25	6.25	6.10	6.10	241,702
2022-11-16	6.25	6.25	6.25	6.25	264,505
2022-11-15	6.25	6.25	6.25	6.25	246,947
2022-11-14	6.25	6.25	6.25	6.25	9,808
2022-11-11	6.25	6.25	6.25	6.25	95
2022-11-10	6.25	6.25	6.25	6.25	0
2022-11-09	6.25	6.25	6.25	6.25	26,934
2022-11-08	6.75	6.75	6.25	6.25	105,089
2022-11-07	6.75	6.75	6.75	6.75	6,270
2022-11-04	6.75	6.75	6.75	6.75	10,547
2022-11-03	6.75	6.75	6.58	6.75	35,652
2022-11-02	6.75	6.75	6.75	6.75	714
2022-11-01	6.75	6.75	6.75	6.75	15,120
2022-10-31	7.10	7.10	6.75	6.75	62,364
2022-10-28	7.10	7.10	7.10	7.10	16,151
2022-10-27	7.40	7.40	7.10	7.10	86,465
2022-10-26	7.40	7.40	7.40	7.40	9,076
2022-10-25	7.60	7.60	7.40	7.40	53,921
2022-10-24	7.60	7.60	7.60	7.60	22,525
2022-10-21	7.60	7.60	7.60	7.60	0
2022-10-20	7.60	7.60	7.60	7.60	12,588
2022-10-19	7.75	7.75	7.60	7.60	34,125
2022-10-18	7.75	7.75	7.75	7.75	0
2022-10-17	8.00	8.00	7.75	7.75	115,170
2022-10-14	8.00	8.00	8.00	8.00	0
2022-10-13	8.10	8.10	8.00	8.00	8,424
2022-10-12	8.20	8.20	8.20	8.20	25,022
2022-10-11	8.20	8.20	8.20	8.20	42
2022-10-10	8.20	8.20	8.20	8.20	1,551
2022-10-07	8.00	8.20	8.00	8.20	50,349
2022-10-06	8.00	8.00	8.00	8.00	153,188
2022-10-05	8.00	8.00	8.00	8.00	17,582
2022-10-04	8.00	8.00	7.50	8.00	20,363
2022-10-03	8.30	8.30	8.00	8.00	25
2022-09-30	8.30	8.30	8.30	8.30	26,042
2022-09-29	8.50	8.50	8.30	8.30	74,018
2022-09-28	8.80	8.80	8.50	8.50	47,656
2022-09-27	9.00	9.06	9.06	8.80	67,846
2022-09-26	9.50	9.50	9.50	9.50	93,357
2022-09-23	9.50	9.50	9.00	9.50	338,963
2022-09-22	9.50	9.50	9.00	9.50	11,962
2022-09-21	9.50	9.50	9.50	9.50	10,995
2022-09-20	9.50	9.50	9.00	9.50	21,897
2022-09-19	9.50	9.50	9.50	9.50	0
2022-09-16	9.50	9.50	9.50	9.50	90,000
2022-09-15	9.50	9.50	9.50	9.50	0
2022-09-14	9.50	9.50	9.50	9.50	15,292
2022-09-13	9.50	9.50	9.50	9.50	3,001
2022-09-12	9.50	9.50	9.50	9.50	81,494
2022-09-09	9.50	9.50	9.50	9.50	412,000
2022-09-08	9.50	9.50	9.50	9.50	65,793
2022-09-07	9.50	9.50	9.50	9.50	168,000
2022-09-06	9.50	9.50	9.50	9.50	172,041
2022-09-05	9.50	9.50	9.50	9.50	75,000
2022-09-02	9.50	9.26	9.26	9.50	50,465
2022-09-01	9.50	9.50	9.50	9.50	9,283
2022-08-31	9.50	9.00	9.00	9.50	21,424
2022-08-30	9.26	9.26	9.00	9.00	4,935
2022-08-29	9.50	9.50	9.50	9.50	0
2022-08-26	9.50	9.50	9.50	9.50	194
2022-08-25	9.50	9.50	9.50	9.50	0
2022-08-24	9.50	9.50	9.50	9.50	500,000
2022-08-23	9.50	9.50	9.50	9.50	20,000
2022-08-22	9.50	9.50	9.50	9.50	3,390
2022-08-19	9.50	9.50	9.50	9.50	0
2022-08-18	9.50	9.50	9.50	9.50	17,234
2022-08-17	9.50	9.26	9.26	9.50	18,808
2022-08-16	9.50	9.50	9.50	9.50	100,027
2022-08-15	9.50	9.50	9.50	9.50	11,360
2022-08-12	9.50	9.50	9.50	9.50	65,388
2022-08-11	9.50	9.50	9.50	9.50	4,592
2022-08-10	9.50	9.50	9.50	9.50	0
2022-08-09	9.50	9.26	9.26	9.26	830
2022-08-08	9.50	9.50	9.50	9.50	51
2022-08-05	9.50	10.00	9.80	9.50	15,130
2022-08-04	9.50	9.50	9.50	9.50	10,892
2022-08-03	9.50	9.26	9.26	9.50	1,378
2022-08-02	9.50	9.50	9.50	9.50	40,510
2022-08-01	9.50	9.50	9.00	9.50	2,752
2022-07-29	9.50	9.50	9.50	9.50	8,076
2022-07-28	9.50	9.50	9.50	9.50	109,769
2022-07-27	9.50	9.50	9.50	9.50	19,705
2022-07-26	9.50	9.50	9.50	9.50	8,092
2022-07-25	9.50	9.50	9.50	9.50	0
2022-07-22	9.25	9.50	9.10	9.50	78,949
2022-07-21	8.14	8.50	8.14	9.25	142,374
2022-07-20	8.35	8.35	8.35	8.35	4,933
2022-07-19	8.35	8.35	8.35	8.35	0
2022-07-18	8.35	8.35	8.35	8.35	5,900
2022-07-15	8.20	8.20	8.20	8.35	103,929
2022-07-14	8.25	8.35	8.20	8.35	32,866
2022-07-13	8.25	8.25	8.25	8.25	56,000
2022-07-12	8.00	8.25	8.00	8.25	142,844
2022-07-11	7.75	7.85	7.75	7.85	447,257
2022-07-08	7.60	7.80	7.50	7.80	169,461
2022-07-07	7.35	7.60	7.35	7.60	40,000
2022-07-06	7.35	7.35	7.35	7.35	250,067
2022-07-05	7.35	7.35	7.35	7.35	27,010
2022-07-04	7.15	7.35	7.15	7.35	382,158
2022-07-01	7.20	7.20	6.90	7.15	854,149
2022-06-30	7.25	7.25	6.75	7.20	5,836,289
2022-06-29	7.75	7.30	7.30	7.25	104,022
2022-06-28	8.00	8.00	7.75	7.75	36,975
2022-06-27	8.75	8.75	8.00	8.00	427,462
2022-06-24	8.75	8.75	8.75	8.75	18,250
2022-06-23	8.75	8.75	8.75	8.75	45,345
2022-06-22	8.75	8.75	8.75	8.75	0
2022-06-21	8.75	8.75	8.75	8.75	22,734
2022-06-20	8.75	8.75	8.75	8.75	3,769
2022-06-17	8.75	8.75	8.75	8.75	30,423
2022-06-16	8.75	8.75	8.75	8.75	19,571
2022-06-15	8.75	8.75	8.75	8.75	87,735
2022-06-14	8.75	8.54	8.54	8.75	294,167
2022-06-13	8.75	8.75	8.75	8.75	61,311
2022-06-10	8.75	8.50	8.50	8.75	46,348
2022-06-09	8.75	8.75	8.75	8.75	0
2022-06-08	8.75	8.75	8.75	8.75	6,224
2022-06-07	8.75	8.75	8.75	8.75	54,949
2022-06-06	8.75	8.75	8.75	8.75	252,209
2022-06-03	8.75	8.75	8.75	8.75	0
2022-06-02	8.75	8.75	8.75	8.75	0
2022-06-01	8.90	8.90	8.75	8.75	60,884
2022-05-31	9.15	9.15	8.90	8.90	586,683
2022-05-30	9.65	10.15	8.75	9.15	6,167,751
2022-05-27	8.25	9.75	8.25	9.65	2,897,149
2022-05-26	8.25	8.25	8.25	8.25	5,976
2022-05-25	8.25	8.25	8.25	8.25	46,074
2022-05-24	8.25	8.25	8.25	8.25	48,111
2022-05-23	8.25	8.25	8.00	8.25	180,000
2022-05-20	8.25	8.25	8.25	8.25	3,377
2022-05-19	8.25	8.25	8.25	8.25	27,829
2022-05-18	8.25	8.25	8.25	8.25	51,321
2022-05-17	8.25	8.25	8.25	8.25	61,855
2022-05-16	8.25	8.25	8.25	8.25	73,596
2022-05-13	8.25	8.25	8.25	8.25	15,891
2022-05-12	8.75	8.75	8.25	8.25	219,989
2022-05-11	8.75	8.75	8.75	8.75	70,300
2022-05-10	9.25	9.25	8.75	8.75	110,178
2022-05-09	9.75	9.75	9.25	9.25	148,611
2022-05-06	9.75	9.75	9.75	9.75	13,450
2022-05-05	10.13	10.13	9.75	9.75	74,238
2022-05-04	10.25	10.25	10.13	10.13	48,053
2022-05-03	10.25	10.25	10.25	10.25	59,612
2022-05-02	10.25	10.25	10.25	10.25	0
2022-04-29	10.25	10.25	10.25	10.25	71,623
2022-04-28	10.50	10.50	10.25	10.25	100,216
2022-04-27	10.50	10.50	10.50	10.50	33,000
2022-04-26	10.50	10.50	10.50	10.50	102,454
2022-04-25	10.50	10.50	10.00	10.50	100,695
2022-04-22	10.88	10.88	10.50	10.50	47,013
2022-04-21	11.00	11.00	10.88	10.88	350,771
2022-04-20	10.25	11.00	10.25	11.00	323,959
2022-04-19	10.25	10.25	10.00	10.25	54,734
2022-04-18	10.25	10.25	10.25	10.25	0
2022-04-15	10.25	10.25	10.25	10.25	0
2022-04-14	10.25	10.25	10.25	10.25	5,000
2022-04-13	10.50	10.50	10.25	10.25	17,016
2022-04-12	10.50	10.50	10.00	10.50	154,000
2022-04-11	11.00	11.00	10.50	10.50	9,390
2022-04-08	10.75	11.00	10.50	11.00	346,021
2022-04-07	10.75	10.75	10.75	10.75	296,801
2022-04-06	10.75	10.75	10.75	10.75	447,082
2022-04-05	10.50	10.50	10.50	10.50	183,090
2022-04-04	10.50	10.50	10.00	10.50	6,483
2022-04-01	10.50	10.50	10.50	10.50	103,227
2022-03-31	10.50	10.50	10.50	10.50	2,997
2022-03-30	10.75	10.50	10.50	10.50	67,754
2022-03-29	11.25	11.25	10.75	10.75	485,477
2022-03-28	11.25	11.25	11.25	11.25	137,806
2022-03-25	11.25	11.25	11.25	11.25	40,696
2022-03-24	11.25	11.25	11.25	11.25	4,337
2022-03-23	11.25	11.25	11.25	11.25	63,062
2022-03-22	10.75	11.25	10.75	11.25	87,099
2022-03-21	10.75	10.75	10.75	10.75	262,797
2022-03-18	10.75	10.75	10.75	10.75	26,511
2022-03-17	10.75	10.75	10.75	10.75	38,511
2022-03-16	10.75	10.75	10.75	10.75	15,238
2022-03-15	11.00	11.00	10.75	10.75	91,509
2022-03-14	11.00	10.50	10.50	11.00	62,389
2022-03-11	11.00	11.00	11.00	11.00	3,000
2022-03-10	11.00	11.00	11.00	11.00	18,433
2022-03-09	11.25	11.25	11.00	11.00	34,330
2022-03-08	11.25	11.25	10.50	11.25	101,413
2022-03-07	11.50	11.50	11.25	11.25	222,469
2022-03-04	12.00	12.25	11.25	11.25	131,035
2022-03-03	12.50	12.50	12.25	12.25	20,033
2022-03-02	12.50	12.50	12.00	12.50	10,039
2022-03-01	12.50	12.50	12.50	12.50	53,324
2022-02-28	12.50	12.50	12.50	12.50	95,326
2022-02-25	12.00	12.50	11.75	12.50	656,501
2022-02-24	12.25	12.25	12.00	12.00	37,120
2022-02-23	12.00	12.50	11.75	12.50	281,087
2022-02-22	12.50	12.50	11.75	11.75	364,913
2022-02-21	12.75	12.75	12.50	12.50	32,496
2022-02-18	12.75	12.75	12.75	12.75	54,562
2022-02-17	12.75	12.75	12.75	12.75	7,600
2022-02-16	13.00	13.00	12.75	12.75	50,421
2022-02-15	13.00	13.00	13.00	13.00	73,831
2022-02-14	13.75	13.75	13.00	13.00	20,954
2022-02-11	13.50	13.75	13.00	13.75	208,726
2022-02-10	13.50	13.50	13.50	13.50	127,993
2022-02-09	13.25	13.25	13.25	13.25	120,868
2022-02-08	13.25	13.25	13.25	13.25	11,403
2022-02-07	13.75	13.75	12.50	13.25	320,250
2022-02-04	13.75	13.75	13.50	13.75	4,347
2022-02-03	13.75	13.75	13.75	13.75	552,318
2022-02-02	14.00	14.00	13.75	13.75	36,352
2022-02-01	14.00	14.00	13.75	14.00	142,388
2022-01-31	14.25	14.25	14.00	14.00	27,342
2022-01-28	14.00	14.50	13.50	14.25	565,011
2022-01-27	15.25	15.50	15.50	15.25	4,383
2022-01-26	15.75	15.75	15.25	15.25	43,812
2022-01-25	15.75	15.75	15.75	15.75	27,831
2022-01-24	16.50	16.50	15.75	15.75	54,993
2022-01-21	16.50	16.50	16.50	16.50	9,272
2022-01-20	16.50	16.50	16.50	16.50	45,489
2022-01-19	16.50	16.50	16.50	16.50	90,691
2022-01-18	16.50	16.50	16.50	16.50	41,681
2022-01-17	16.50	16.50	16.50	16.50	54,776
2022-01-14	16.75	16.75	16.50	16.50	14,460
2022-01-13	16.75	16.75	16.75	16.75	69,074
2022-01-12	16.75	16.75	16.75	16.75	6,794
2022-01-11	17.00	17.00	16.75	16.75	35,188
2022-01-10	17.25	17.25	17.00	17.25	156,680
2022-01-07	17.50	17.50	17.25	17.25	121,014
2022-01-06	18.00	18.50	17.50	17.50	248,920
2022-01-05	16.13	17.50	16.00	17.50	499,848
2022-01-04	16.25	16.13	16.00	16.13	267,223
2022-01-03	16.25	16.25	16.25	16.25	0
2021-12-31	16.25	16.25	16.25	16.25	58,341
2021-12-30	16.25	16.25	16.25	16.25	181,000
2021-12-29	16.25	16.25	16.25	16.25	78,472
2021-12-28	16.25	16.25	16.25	16.25	0
2021-12-27	16.25	16.25	16.25	16.25	0
2021-12-24	16.25	16.25	16.25	16.25	0
2021-12-23	16.25	15.70	15.70	15.70	6,062
2021-12-22	16.25	16.25	16.25	16.25	277,429
2021-12-21	16.25	16.25	16.25	16.25	0
2021-12-20	16.38	16.38	16.25	16.25	77,012
2021-12-17	16.50	16.50	16.38	16.38	27,713
2021-12-16	16.50	16.00	16.00	16.25	20,176
2021-12-15	16.50	16.00	16.00	16.50	242,066
2021-12-14	16.50	16.50	16.50	16.50	10,226
2021-12-13	16.25	16.50	15.50	16.50	820,266
2021-12-10	16.25	16.25	16.25	16.25	60,842
2021-12-09	16.50	16.50	16.25	16.25	159,800
2021-12-08	16.50	16.50	16.50	16.50	26,773
2021-12-07	16.50	16.50	16.00	16.50	19,431
2021-12-06	17.00	17.25	16.50	16.50	243,250
2021-12-03	16.75	16.75	16.50	16.50	24,400
2021-12-02	17.25	17.25	16.75	16.75	12,092
2021-12-01	17.25	17.25	17.25	17.25	18,596
2021-11-30	17.25	17.25	17.25	17.25	27,521
2021-11-29	17.25	17.25	17.25	17.25	108,485
2021-11-26	16.50	17.25	16.00	17.25	187,047
2021-11-25	17.00	17.00	16.50	17.00	244,045
2021-11-24	17.50	17.50	16.75	16.75	250,074
2021-11-23	18.00	17.80	17.80	17.50	62,404
2021-11-22	18.00	18.00	18.00	18.00	38,102
2021-11-19	18.00	18.00	18.00	18.00	2,197
2021-11-18	18.00	18.00	18.00	18.00	126,022
2021-11-17	17.50	18.00	17.50	18.00	55,478
2021-11-16	17.75	17.75	17.50	17.50	263,471
2021-11-15	17.75	17.75	17.75	17.75	113,457
2021-11-12	17.75	17.75	17.75	17.75	143,883
2021-11-11	17.95	17.95	17.25	17.75	190,323
2021-11-10	18.35	17.50	17.25	17.50	234,608
2021-11-09	18.35	18.35	18.35	18.35	118,570
2021-11-08	17.75	18.35	17.50	18.35	3,267,865
2021-11-05	18.25	17.55	17.55	17.75	237,493
2021-11-04	18.25	18.25	18.25	18.25	77,044
2021-11-03	18.00	18.25	18.00	18.25	334,252
2021-11-02	18.00	18.00	18.00	18.00	245,067
2021-11-01	18.00	18.00	17.00	18.00	487,876
2021-10-29	17.00	17.00	17.00	17.00	12,340
2021-10-28	17.00	16.55	16.55	17.00	3,115
2021-10-27	17.25	17.00	17.00	17.00	21,993
2021-10-26	17.25	17.25	17.25	17.25	25,000
2021-10-25	17.25	17.25	17.25	17.25	177,877
2021-10-22	17.25	17.25	17.25	17.25	10,337
2021-10-21	16.75	17.25	16.05	17.25	655,071
2021-10-20	16.25	16.75	16.25	16.75	62,052
2021-10-19	16.25	16.75	15.80	16.25	553,125
2021-10-18	16.50	16.50	15.50	16.25	188,834
2021-10-15	16.50	16.50	16.00	16.50	61,651
2021-10-14	16.50	16.50	16.50	16.50	53,772
2021-10-13	16.50	16.75	16.05	16.50	167,892
2021-10-12	16.50	16.05	16.05	16.50	151,117
2021-10-11	17.25	17.50	16.50	16.50	569,405
2021-10-08	17.13	17.13	17.13	17.13	58,335
2021-10-07	17.13	17.50	17.50	17.13	20,229
2021-10-06	17.50	17.95	17.95	17.95	196,966
2021-10-05	17.50	17.50	17.50	17.50	0
2021-10-04	17.75	17.75	16.60	17.50	81,387
2021-10-01	17.50	17.05	17.05	17.05	70,212
2021-09-30	17.50	17.50	17.50	17.50	1,123
2021-09-29	17.50	17.50	17.50	17.50	38,527
2021-09-28	17.50	17.50	17.50	17.50	11,062
2021-09-27	18.00	18.00	17.50	17.50	71,121
2021-09-24	18.00	18.00	18.00	18.00	5,946
2021-09-23	18.25	18.25	18.00	18.00	37,172
2021-09-22	18.25	18.25	18.25	18.25	9,000
2021-09-21	18.25	18.00	18.00	18.25	174,426
2021-09-20	17.75	17.75	17.75	17.75	60,564
2021-09-17	18.50	18.50	17.75	17.75	97,869
2021-09-16	18.50	18.50	18.50	18.50	62,568
2021-09-15	18.75	18.75	18.25	18.50	159,080
2021-09-14	18.75	18.75	18.75	18.75	252,837
2021-09-13	18.75	18.00	18.00	18.00	647,620
2021-09-10	18.50	18.50	18.50	18.50	4,171
2021-09-09	18.75	18.75	18.50	18.50	205,947
2021-09-08	19.25	19.25	18.75	18.75	21,547
2021-09-07	19.25	19.25	19.25	19.25	23,719
2021-09-06	19.25	19.25	19.25	19.25	67,500
2021-09-03	19.50	19.50	19.00	19.25	288,282
2021-09-02	19.50	19.50	19.50	19.50	9,584
2021-09-01	19.50	19.50	19.50	19.50	58,240
2021-08-31	19.75	19.75	19.50	19.50	177,613
2021-08-30	19.75	19.75	19.75	19.75	0
2021-08-27	19.75	19.75	19.00	19.75	132,299
2021-08-26	19.75	19.75	19.75	19.75	70,727
2021-08-25	18.75	19.75	19.10	19.75	433,545
2021-08-24	18.75	18.75	18.75	18.75	25,274
2021-08-23	18.75	18.75	18.75	18.75	45,377
2021-08-20	18.40	18.40	18.40	18.75	31,487
2021-08-19	18.75	18.75	18.75	18.75	38,015
2021-08-18	18.75	18.75	18.75	18.75	49,992
2021-08-17	18.25	18.25	18.25	18.25	181,000
2021-08-16	18.25	18.25	18.25	18.25	20,000
2021-08-13	18.25	18.25	18.25	18.25	25,000
2021-08-12	18.25	18.25	18.25	18.25	5,098
2021-08-11	18.25	18.25	17.50	18.25	54,657
2021-08-10	18.25	18.25	18.25	18.25	59,959
2021-08-09	18.25	18.25	18.25	18.25	166,539
2021-08-06	19.00	19.00	18.25	18.25	20,613
2021-08-05	18.75	19.00	19.00	19.00	225,590
2021-08-04	19.00	19.00	18.75	18.75	27,500
2021-08-03	18.75	19.25	18.75	19.00	351,552
2021-08-02	17.50	17.50	17.50	17.50	40,500
2021-07-30	17.50	17.50	17.50	17.50	36,192
2021-07-29	17.75	17.75	17.50	17.50	165,923
2021-07-28	17.00	17.75	17.00	17.75	161,780
2021-07-27	16.75	17.10	17.10	17.10	861,685
2021-07-26	16.75	16.75	16.75	16.75	60,839
2021-07-23	16.90	16.90	16.50	16.75	105,099
2021-07-22	16.90	16.90	16.90	16.90	6,228
2021-07-21	17.15	17.15	16.90	16.90	403,784
2021-07-20	17.50	17.50	17.15	17.15	23,542
2021-07-19	17.25	17.25	17.00	17.00	190,344
2021-07-16	17.50	17.50	17.30	17.30	659,012
2021-07-15	17.63	17.75	17.50	17.50	3,371,353
2021-07-14	17.63	17.63	17.63	17.63	56,488
2021-07-13	17.50	18.00	17.63	17.63	516,531
2021-07-12	16.50	16.75	16.50	16.75	3,338,365
2021-07-09	16.50	16.50	16.50	16.50	3,419,487
2021-07-08	16.50	16.75	16.50	16.50	141,119
2021-07-07	16.50	16.50	16.50	16.50	560,457
2021-07-06	17.50	17.00	16.50	16.50	52,241
2021-07-05	17.50	17.50	17.50	17.50	366,801
2021-07-02	17.75	17.75	17.50	17.50	271,320
2021-07-01	18.50	18.50	17.75	17.75	202,181
2021-06-30	17.00	18.45	18.45	18.50	1,370,509
2021-06-29	16.25	17.00	17.00	16.25	454,494
2021-06-28	17.00	16.60	16.60	16.60	569,264
2021-06-25	17.00	17.25	17.00	17.25	198,743

Share	Price	Change
Advanced Medical Solutions Group (AMS)	278.50	16.04%
Mercantile Ports & Logistics (MPL)	1.65	13.79%
Fletcher King (FLK)	65.00	13.04%
Halfords (HFD)	203.00	12.78%
Engage Xr (EXR)	0.25	11.61%

Share	Price	Change
Anglo-Eastern Plantations (AEP)	154.00	-89.87%
Mothercare (MTC)	0.77	-37.9%
Cppgroup (CPP)	45.00	-25%
Premier African Minerals (PREM)	0.01725	-13.75%
Genincode (GENI)	0.875	-12.5%

Share	Price	Volume
Premier African Minerals (PREM)	0.01725	872,108,229
Tower Resources (TRP)	0.0195	418,274,914
Quantum Helium (QHE)	0.03	99,224,913
Forgent (FORG)	0.015	78,079,534
Red Rock Resources (RRR)	0.0245	73,813,185