London Btc Share History

London Btc Share Price history. The following table shows end-of-day data BTC historical share prices for London Btc, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	1.80	1.70	1.70	1.70	460,777
2026-09-17	1.85	1.85	1.75	1.80	870,133
2026-09-16	1.90	1.90	1.85	1.85	246,866
2026-09-15	1.90	1.90	1.90	1.90	190,436
2026-09-14	1.90	1.95	1.90	1.90	4,924,525
2026-09-11	2.00	2.00	1.85	1.90	211,698
2026-09-10	2.00	2.10	2.00	2.00	431,782
2026-09-09	2.00	2.00	2.00	2.00	67,406
2026-09-08	2.00	2.14	2.00	2.00	5,187,095
2026-09-07	2.00	2.00	2.00	2.00	6,494,266
2026-09-04	2.00	2.14	1.95	1.95	466,349
2026-09-03	2.00	2.00	2.00	2.00	82,173
2026-09-02	1.90	2.14	1.90	2.14	12,717,550
2026-09-01	2.10	2.10	1.95	1.95	754,845
2026-08-31	2.10	2.10	2.10	2.10	0
2026-08-28	2.10	2.10	2.10	2.10	196,086
2026-08-27	2.10	2.10	2.10	2.10	99,527
2026-08-26	2.10	2.30	2.10	2.10	571,869
2026-08-25	2.15	2.20	2.00	2.20	1,862,411
2026-08-24	2.00	2.20	2.00	2.20	8,173,450
2026-08-21	1.73	2.05	1.75	2.00	2,334,548
2026-08-20	1.53	1.73	1.50	1.73	11,307,807
2026-08-19	1.53	1.53	1.53	1.53	223,239
2026-08-18	1.53	1.50	1.50	1.50	129,013
2026-08-17	1.53	1.53	1.53	1.53	4,163,337
2026-08-14	1.47	1.65	1.47	1.65	381,068
2026-08-13	1.60	1.60	1.60	1.60	181,050
2026-08-12	1.65	1.65	1.60	1.60	87,067
2026-08-11	1.65	1.65	1.65	1.65	23,812
2026-08-10	1.65	1.65	1.65	1.65	10,966,769
2026-08-07	1.55	1.65	1.50	1.65	541,594
2026-08-06	1.55	1.55	1.55	1.55	108,525
2026-08-05	1.70	1.50	1.50	1.50	16,744,195
2026-08-04	1.45	1.45	1.45	1.45	339,652
2026-08-03	1.55	1.50	1.40	1.45	568,228
2026-07-31	1.55	1.55	1.55	1.55	1,510,700
2026-07-30	1.55	1.55	1.47	1.55	475,649
2026-07-29	1.42	1.55	1.42	1.55	74,090
2026-07-28	1.45	1.50	1.45	1.50	4,023,247
2026-07-27	1.45	1.50	1.40	1.45	53,317
2026-07-24	1.45	1.45	1.45	1.45	7,713,880
2026-07-23	1.45	1.45	1.45	1.45	66,429
2026-07-22	1.45	1.45	1.45	1.45	48,993
2026-07-21	1.45	1.45	1.45	1.45	163,134
2026-07-20	1.45	1.50	1.45	1.45	5,068,363
2026-07-17	1.45	1.45	1.45	1.45	79,544
2026-07-16	1.45	1.48	1.45	1.45	93,102
2026-07-15	1.50	1.60	1.48	1.48	1,485,986
2026-07-14	1.45	1.53	1.40	1.40	7,070,559
2026-07-13	1.40	1.53	1.40	1.53	4,273,177
2026-07-10	1.45	1.45	1.45	1.45	64,829
2026-07-09	1.45	1.45	1.45	1.45	13,550,444
2026-07-08	1.45	1.53	1.53	1.53	37,012
2026-07-07	1.45	1.53	1.53	1.53	182,673
2026-07-06	1.45	1.45	1.40	1.45	962,800
2026-07-03	1.45	1.53	1.45	1.45	413,516
2026-07-02	1.45	1.45	1.45	1.45	184,044
2026-07-01	1.50	1.50	1.45	1.45	4,385,094
2026-06-30	1.55	1.60	1.50	1.50	858,826
2026-06-29	1.55	1.55	1.50	1.55	8,577,205
2026-06-26	1.55	1.63	1.55	1.55	776,482
2026-06-25	1.60	1.60	1.50	1.55	498,836
2026-06-24	1.55	1.63	1.63	1.63	818,377
2026-06-23	1.60	1.68	1.54	1.55	6,664,672
2026-06-22	1.60	1.71	1.55	1.71	2,278,831
2026-06-19	1.85	1.84	1.65	1.65	5,813,576
2026-06-18	1.85	1.89	1.72	1.85	763,083
2026-06-17	1.70	1.75	1.66	1.75	5,348,755
2026-06-16	1.70	1.84	1.62	1.62	31,095
2026-06-15	1.70	1.84	1.84	1.84	13,466,416
2026-06-12	1.70	1.81	1.70	1.70	151,135
2026-06-11	1.70	1.84	1.65	1.65	140,118
2026-06-10	1.70	1.79	1.68	1.68	5,526,971
2026-06-09	1.65	1.82	1.65	1.82	617,455
2026-06-08	1.70	1.70	1.65	1.65	5,063,800
2026-06-05	1.75	1.70	1.70	1.70	19,604,996
2026-06-04	1.60	1.81	1.71	1.75	1,613,011
2026-06-03	2.15	2.15	1.60	1.65	12,879,816
2026-06-02	2.40	2.40	2.30	2.30	7,211,629
2026-06-01	2.40	2.40	2.30	2.30	386,215
2026-05-29	2.60	2.60	2.40	2.40	116,351
2026-05-28	2.40	2.61	2.35	2.40	530,000
2026-05-27	2.45	2.45	2.40	2.40	96,675
2026-05-26	2.45	2.50	2.45	2.45	632,168
2026-05-25	2.50	2.50	2.50	2.50	0
2026-05-22	2.50	2.50	2.50	2.50	182,671
2026-05-21	2.55	2.50	2.36	2.50	394,741
2026-05-20	2.30	2.20	2.20	2.20	8,127,110
2026-05-19	2.28	2.11	2.11	2.11	526,378
2026-05-18	2.28	2.36	2.15	2.15	7,642,664
2026-05-15	2.25	2.28	2.15	2.28	3,155,047
2026-05-14	2.15	2.25	2.15	2.25	363,597
2026-05-13	2.23	2.23	2.23	2.23	87,434
2026-05-12	2.23	2.31	2.10	2.31	438,353
2026-05-11	2.40	2.40	2.29	2.29	2,326,248
2026-05-08	2.40	2.40	2.13	2.13	869,837
2026-05-07	2.50	2.50	2.40	2.40	16,029
2026-05-06	2.40	2.40	2.30	2.40	5,338,864
2026-05-05	2.66	2.70	2.35	2.40	3,720,680
2026-05-04	2.55	2.55	2.55	2.55	0
2026-05-01	2.50	2.35	2.35	2.55	1,241,810
2026-04-30	2.60	2.60	2.50	2.50	196,670
2026-04-29	2.70	2.70	2.60	2.60	729,897
2026-04-28	2.70	2.60	2.60	2.70	5,584,225
2026-04-27	2.70	2.70	2.70	2.70	881,037
2026-04-24	2.65	2.80	2.60	2.60	3,156,829
2026-04-23	2.65	2.65	2.65	2.65	781,475
2026-04-22	2.60	2.60	2.50	2.60	3,864,538
2026-04-21	2.60	2.69	2.69	2.69	472,798
2026-04-20	2.60	2.70	2.45	2.60	10,935,565
2026-04-17	2.55	2.60	2.50	2.60	6,252,856
2026-04-16	2.45	2.60	2.35	2.35	1,600,710
2026-04-15	2.40	2.45	2.36	2.45	2,556,661
2026-04-14	2.25	2.40	2.25	2.40	1,799,639
2026-04-13	2.25	2.30	2.30	2.30	195,692
2026-04-10	2.30	2.40	2.40	2.40	277,230
2026-04-09	2.30	2.40	2.30	2.40	237,749
2026-04-08	2.30	2.30	2.30	2.30	238,361
2026-04-07	2.40	2.40	2.30	2.30	4,410,570
2026-04-06	2.60	2.60	2.60	2.60	0
2026-04-03	2.60	2.60	2.60	2.60	0
2026-04-02	2.45	2.60	2.60	2.60	183,781
2026-04-01	2.45	2.45	2.45	2.45	1,219,813
2026-03-31	2.30	2.45	2.30	2.45	462,568
2026-03-30	2.50	2.50	2.45	2.45	238,441
2026-03-27	2.20	2.60	2.20	2.60	738,084
2026-03-26	2.20	2.30	2.20	2.30	1,078,076
2026-03-25	2.10	2.20	2.20	2.20	203,640
2026-03-24	2.10	2.10	2.10	2.10	1,519,827
2026-03-23	1.95	2.10	1.90	2.10	569,842
2026-03-20	2.00	2.10	2.10	2.10	309,843
2026-03-19	2.05	2.10	2.05	2.05	61,184
2026-03-18	2.10	2.10	2.10	2.10	322,000
2026-03-17	2.10	2.10	2.10	2.10	562,113
2026-03-16	2.10	2.10	2.10	2.10	583,545
2026-03-13	2.15	2.15	2.14	2.15	1,552,791
2026-03-12	2.15	2.20	2.15	2.20	288,473
2026-03-11	2.20	2.20	2.15	2.15	114,584
2026-03-10	2.15	2.20	2.15	2.20	894,024
2026-03-09	2.20	2.20	2.15	2.15	572,186
2026-03-06	2.20	2.20	2.20	2.20	552,840
2026-03-05	2.10	2.30	1.96	2.30	1,711,320
2026-03-04	1.95	2.05	1.95	2.05	358,112
2026-03-03	1.90	2.00	1.95	1.95	339,585
2026-03-02	2.05	2.00	1.90	1.90	1,597,883
2026-02-27	2.10	2.10	2.10	2.10	66,268
2026-02-26	1.99	2.15	1.95	2.10	1,729,254
2026-02-25	2.05	2.05	1.95	1.95	530,745
2026-02-24	2.05	2.05	2.00	2.05	76,105
2026-02-23	2.10	2.10	2.00	2.05	485,621
2026-02-20	2.10	2.10	2.10	2.10	156,015
2026-02-19	2.10	2.10	2.10	2.10	107,765
2026-02-18	2.00	2.15	2.00	2.10	781,597
2026-02-17	1.95	2.00	1.95	2.00	260,285
2026-02-16	1.90	1.95	1.90	1.95	952,758
2026-02-13	1.85	1.90	1.85	1.90	333,176
2026-02-12	1.90	1.80	1.80	1.80	315,535
2026-02-11	2.15	1.90	1.90	1.90	693,230
2026-02-10	2.10	2.10	2.10	2.10	1,130,246
2026-02-09	2.20	2.24	2.00	2.10	248,041
2026-02-06	1.95	2.10	2.10	2.10	676,572
2026-02-05	2.05	2.00	1.95	1.95	912,709
2026-02-04	2.50	2.50	2.05	2.05	1,561,338
2026-02-03	2.50	2.50	2.40	2.50	913,696
2026-02-02	2.48	2.50	2.45	2.50	409,560
2026-01-30	2.60	2.65	2.60	2.65	1,097,436
2026-01-29	2.60	2.60	2.60	2.60	2,756,255
2026-01-28	2.60	2.65	2.50	2.60	1,260,048
2026-01-27	2.75	2.80	2.65	2.65	493,038
2026-01-26	2.95	2.95	2.75	2.75	687,215
2026-01-23	3.10	3.10	2.95	2.95	661,586
2026-01-22	3.15	3.20	3.10	3.10	155,580
2026-01-21	3.25	3.25	3.15	3.15	459,912
2026-01-20	3.10	3.30	3.10	3.25	944,542
2026-01-19	3.35	3.20	3.20	3.20	972,653
2026-01-16	3.75	3.75	3.40	3.40	900,661
2026-01-15	3.90	3.90	3.75	3.75	2,313,730
2026-01-14	3.95	4.40	3.80	3.95	3,761,363
2026-01-13	3.95	4.08	3.88	3.88	1,974,272
2026-01-12	3.10	4.10	3.95	3.98	3,080,495
2026-01-09	3.10	3.10	3.10	3.10	216,511
2026-01-08	3.40	3.40	3.10	3.10	1,424,096
2026-01-07	4.15	4.00	3.55	3.60	4,646,876
2026-01-06	2.65	4.15	3.90	3.90	8,898,181
2026-01-05	2.35	2.65	2.54	2.65	2,366,257
2026-01-02	1.85	2.30	1.85	2.30	1,712,131
2026-01-01	1.85	1.85	1.85	1.85	0
2025-12-31	1.90	1.90	1.85	1.85	26,479
2025-12-30	1.90	1.90	1.90	1.90	95,499
2025-12-29	1.90	1.90	1.90	1.90	10,000
2025-12-26	1.90	1.90	1.90	1.90	0
2025-12-25	1.90	1.90	1.90	1.90	0
2025-12-24	1.90	1.90	1.90	1.90	52,003
2025-12-23	1.90	1.90	1.90	1.90	254,702
2025-12-22	1.90	1.90	1.90	1.90	54,646
2025-12-19	1.90	1.90	1.85	1.90	228,033
2025-12-18	1.95	1.95	1.95	1.95	23,376
2025-12-17	2.15	2.00	2.00	2.00	2,479,186
2025-12-16	2.35	2.20	2.20	2.20	376,763
2025-12-15	2.35	2.35	2.35	2.35	726,236
2025-12-12	2.45	2.45	2.35	2.35	1,012,428
2025-12-11	2.60	2.60	2.45	2.45	317,047
2025-12-10	2.65	2.65	2.45	2.60	491,214
2025-12-09	2.70	2.70	2.65	2.65	514,554
2025-12-08	2.85	2.70	2.60	2.70	1,802,147
2025-12-05	2.85	2.85	2.85	2.85	545,620
2025-12-04	2.90	2.85	2.80	2.85	380,601
2025-12-03	2.85	2.90	2.85	2.90	519,860
2025-12-02	2.90	2.90	2.85	2.85	261,252
2025-12-01	3.10	3.10	2.80	2.80	765,404
2025-11-28	3.10	3.15	3.05	3.10	336,101
2025-11-27	3.15	3.10	3.10	3.10	242,906
2025-11-26	3.20	3.30	3.15	3.15	585,153
2025-11-25	3.20	3.20	3.20	3.20	254,010
2025-11-24	3.20	3.25	3.20	3.20	399,697
2025-11-21	3.30	3.30	3.20	3.20	217,002
2025-11-20	3.25	3.30	3.25	3.30	200,439
2025-11-19	3.15	3.30	3.30	3.30	93,555
2025-11-18	3.10	3.15	3.10	3.15	100,857
2025-11-17	3.65	3.65	3.40	3.40	199,525
2025-11-14	3.65	3.65	3.21	3.55	2,085,374
2025-11-13	3.25	3.60	3.35	3.60	1,544,750
2025-11-12	2.65	3.26	3.26	3.26	3,116,702
2025-11-11	3.35	3.35	3.35	3.35	151
2025-11-10	3.14	3.35	3.14	3.35	128,038
2025-11-07	3.25	3.25	3.14	3.25	82,604
2025-11-06	3.35	3.35	3.25	3.25	384,072
2025-11-05	3.65	3.30	3.30	3.30	1,166,730
2025-11-04	3.90	3.90	3.65	3.65	1,242,952
2025-11-03	4.25	4.00	3.80	3.80	1,578,010
2025-10-31	4.35	4.35	4.25	4.25	247,353
2025-10-30	4.45	4.45	4.35	4.35	1,024,914
2025-10-29	4.45	4.45	4.45	4.45	62,435
2025-10-28	4.45	4.45	4.45	4.45	249,888
2025-10-27	4.55	4.55	4.45	4.45	807,604
2025-10-24	4.55	4.40	4.40	4.40	598,930
2025-10-23	4.65	4.65	4.50	4.50	604,168
2025-10-22	4.65	4.65	4.65	4.65	96,828
2025-10-21	4.70	4.65	4.60	4.65	556,879
2025-10-20	4.75	4.70	4.60	4.70	1,154,255
2025-10-17	4.90	4.90	4.75	4.75	832,749
2025-10-16	4.80	5.05	4.90	4.90	2,250,881
2025-10-15	4.90	4.90	4.75	4.80	1,281,454
2025-10-14	5.75	4.90	4.90	4.90	2,316,222
2025-10-13	6.00	6.00	5.63	5.75	307,179
2025-10-10	6.13	6.13	5.63	6.00	1,127,174
2025-10-09	6.30	6.75	6.25	6.25	7,288,771
2025-10-08	5.35	6.25	5.25	6.25	4,316,759
2025-10-07	5.25	5.40	5.13	5.40	2,995,462
2025-10-06	4.90	5.00	5.00	5.00	6,001,794
2025-10-03	4.90	4.90	4.90	4.90	1,724,967
2025-10-02	4.90	4.90	4.90	4.90	1,000,379
2025-10-01	4.85	4.90	4.90	4.90	1,743,686
2025-09-30	4.80	4.90	4.85	4.85	2,157,207
2025-09-29	5.10	5.10	4.75	4.80	1,001,357
2025-09-26	5.10	5.10	5.10	5.10	988,132
2025-09-25	4.75	5.10	4.75	5.10	3,018,610
2025-09-24	4.75	4.75	4.75	4.75	1,072,753
2025-09-23	4.95	4.95	4.85	4.85	1,479,831
2025-09-22	4.95	4.95	4.95	4.95	524,400
2025-09-19	5.00	5.00	4.95	4.95	1,135,157
2025-09-18	4.95	5.10	4.95	4.95	1,234,445
2025-09-17	5.10	5.10	4.95	4.95	336,648
2025-09-16	4.90	5.25	4.90	5.10	2,276,501
2025-09-15	4.90	4.90	4.90	4.90	1,074,294
2025-09-12	4.90	4.90	4.82	4.90	282,997
2025-09-11	4.95	5.00	4.90	5.00	212,043
2025-09-10	5.10	5.00	4.95	4.95	1,157,874
2025-09-09	5.35	5.35	5.05	5.10	1,655,360
2025-09-08	5.45	5.50	5.40	5.40	1,663,810
2025-09-05	5.70	5.70	5.45	5.45	581,733
2025-09-04	5.70	5.70	5.70	5.70	76,489
2025-09-03	5.70	5.70	5.70	5.70	1,121,911
2025-09-02	5.70	5.70	5.70	5.70	307,916
2025-09-01	5.40	5.60	5.40	5.60	643,379
2025-08-29	5.83	5.88	5.83	5.83	755,028
2025-08-28	5.63	5.83	5.63	5.83	1,877,176
2025-08-27	5.35	5.70	5.35	5.63	1,033,191
2025-08-26	4.90	5.38	5.03	5.35	1,282,001
2025-08-25	5.10	5.10	5.10	5.10	0
2025-08-22	4.90	5.10	5.10	5.10	192,997
2025-08-21	4.90	4.90	4.90	4.90	576,654
2025-08-20	4.90	4.90	4.90	4.90	386,341
2025-08-19	5.50	5.50	4.90	4.90	1,444,256
2025-08-18	6.00	5.40	5.40	5.40	1,174,895
2025-08-15	6.13	6.13	6.00	6.00	89,232
2025-08-14	6.00	6.13	6.00	6.13	819,057
2025-08-13	6.00	6.00	6.00	6.00	349,057
2025-08-12	5.88	6.13	5.88	6.00	449,602
2025-08-11	5.88	5.88	5.88	5.88	609,648
2025-08-08	5.88	5.88	5.75	5.88	691,272
2025-08-07	6.13	6.13	5.88	5.88	439,821
2025-08-06	6.13	6.13	5.88	6.13	464,206
2025-08-05	6.38	6.38	6.13	6.13	1,107,657
2025-08-04	5.88	6.50	6.50	6.50	2,243,497
2025-08-01	6.75	6.35	5.75	5.90	4,064,669
2025-07-31	7.25	7.00	7.00	7.00	4,395,291
2025-07-30	6.25	7.00	6.25	7.00	5,883,391
2025-07-29	7.00	6.40	6.20	6.20	2,080,478
2025-07-28	7.75	7.75	7.25	7.25	768,317
2025-07-25	8.50	8.50	7.75	7.75	1,173,332
2025-07-24	8.75	8.65	8.50	8.50	504,914
2025-07-23	9.25	9.00	8.50	8.75	1,111,995
2025-07-22	9.75	9.50	9.20	9.25	1,107,586
2025-07-21	10.50	10.00	9.50	9.75	2,011,124
2025-07-18	9.50	10.50	9.25	10.50	3,686,652
2025-07-17	10.25	9.90	8.60	8.60	1,351,274
2025-07-16	10.75	10.70	9.75	10.20	3,378,857
2025-07-15	11.75	11.75	10.50	10.75	2,736,710
2025-07-14	13.00	12.80	11.75	11.75	3,001,447
2025-07-11	12.50	13.00	12.10	12.10	3,461,050
2025-07-10	13.00	12.75	12.30	12.30	6,369,943
2025-07-09	16.75	16.50	14.00	14.00	4,890,891
2025-07-08	18.00	16.80	16.80	16.80	2,472,196
2025-07-07	18.50	17.80	17.00	17.80	2,525,273
2025-07-04	18.75	20.00	18.50	18.50	3,531,064
2025-07-03	19.80	20.00	18.50	18.70	1,857,175
2025-07-02	21.40	21.40	19.50	20.00	2,705,810
2025-07-01	26.00	26.00	21.00	21.00	2,466,021
2025-06-30	28.50	28.50	26.40	26.40	1,902,490
2025-06-27	29.60	29.60	24.50	28.00	4,311,502
2025-06-26	25.60	29.00	20.50	29.00	9,194,462
2025-06-25	38.00	27.50	25.00	25.00	9,810,147
2025-06-24	54.00	55.00	34.60	34.60	14,007,080
2025-06-23	26.00	45.00	26.00	44.50	10,608,625
2025-06-20	19.90	28.20	19.50	28.20	10,382,158
2025-06-19	13.90	19.50	13.85	19.50	11,583,000
2025-06-18	14.25	14.25	13.80	13.90	2,386,025
2025-06-17	14.75	14.60	14.20	14.20	3,909,733
2025-06-16	14.50	15.90	15.25	15.25	3,825,634
2025-06-13	14.00	14.50	14.00	14.50	495,494
2025-06-12	14.25	14.25	14.25	14.25	76,326
2025-06-11	14.25	14.25	14.25	14.25	190,989
2025-06-10	14.25	14.25	14.25	14.25	81,099
2025-06-09	14.00	14.25	14.00	14.25	1,529,893
2025-06-06	13.25	14.00	14.00	14.00	2,733,866
2025-06-05	13.25	13.25	13.25	13.25	35,768
2025-06-04	13.75	14.00	13.00	13.25	148,096
2025-06-03	13.75	13.75	13.75	13.75	72,856
2025-06-02	14.25	13.80	13.80	13.80	224,220
2025-05-30	14.75	15.00	14.25	14.25	159,276
2025-05-29	14.75	14.60	14.60	14.60	83,257
2025-05-28	14.50	14.75	14.50	14.75	730,096
2025-05-27	13.75	15.30	13.75	15.30	449,884
2025-05-26	13.78	13.78	13.78	13.78	0
2025-05-23	14.00	14.00	13.75	13.75	1,229,406
2025-05-22	14.00	14.00	14.00	14.00	179,326
2025-05-21	13.75	14.00	14.00	14.00	74,132
2025-05-20	14.00	14.00	13.00	13.75	1,541,410
2025-05-19	13.25	14.20	13.20	13.50	1,516,618
2025-05-16	13.50	13.50	12.75	13.00	190,926
2025-05-15	15.50	15.25	13.20	13.20	2,111,403
2025-05-14	13.75	15.90	13.50	15.50	2,651,579
2025-05-13	13.75	13.75	13.75	13.75	1,107,070
2025-05-12	13.75	13.75	13.75	13.75	1,288,059
2025-05-09	13.75	13.75	13.75	13.75	28,511
2025-05-08	14.25	14.25	13.75	13.75	69,716
2025-05-07	14.25	14.25	14.25	14.25	1,384,399
2025-05-06	14.75	14.75	14.25	14.25	1,475,230
2025-05-05	14.70	14.70	14.70	14.70	0
2025-05-02	14.75	14.75	14.75	14.75	3,954
2025-05-01	14.75	14.75	14.75	14.75	0
2025-04-30	14.75	14.75	14.75	14.75	0
2025-04-29	15.00	15.00	14.75	14.75	55,000
2025-04-28	15.00	15.00	15.00	15.00	2,015
2025-04-25	15.25	15.25	15.00	15.00	97,734
2025-04-24	15.25	15.50	15.50	15.50	14,699
2025-04-23	15.25	15.25	15.25	15.25	766,578
2025-04-22	15.25	15.25	15.25	15.25	4,413
2025-04-21	15.25	15.25	15.25	15.25	0
2025-04-18	15.25	15.25	15.25	15.25	0
2025-04-17	15.25	15.25	15.25	15.25	29,168
2025-04-16	15.00	15.25	15.00	15.25	37,172
2025-04-15	15.75	15.75	15.50	15.50	17,677
2025-04-14	15.75	15.75	15.75	15.75	1,307,667
2025-04-11	16.50	16.50	15.75	15.75	80,650
2025-04-10	16.00	15.50	15.50	16.00	174
2025-04-09	16.25	16.25	16.00	16.00	48,556
2025-04-08	16.25	16.25	16.25	16.25	7,166
2025-04-07	16.50	15.50	15.50	15.50	19,803
2025-04-04	16.50	16.50	15.70	16.50	16,259
2025-04-03	16.20	16.50	16.20	16.50	307,430
2025-04-02	16.50	16.50	15.70	16.50	265,598
2025-04-01	16.50	16.50	16.50	16.50	8,516
2025-03-31	17.00	17.00	16.50	16.50	322,401
2025-03-28	17.00	17.00	17.00	17.00	5,898
2025-03-27	17.00	17.00	17.00	17.00	54,819
2025-03-26	17.00	17.40	17.00	17.00	12,264
2025-03-25	17.00	17.00	17.00	17.00	3,000
2025-03-24	17.00	17.00	17.00	17.00	61,935
2025-03-21	17.00	17.00	17.00	17.00	12,739
2025-03-20	17.00	17.00	17.00	17.00	247,442
2025-03-19	17.25	17.25	17.00	17.00	31,623
2025-03-18	17.25	17.90	17.25	17.25	121,174
2025-03-17	17.25	17.25	17.00	17.25	233,299
2025-03-14	17.25	17.25	17.25	17.25	35,027
2025-03-13	17.25	17.25	16.75	17.25	991
2025-03-12	17.50	17.50	17.25	17.25	25,794
2025-03-11	17.50	17.50	17.50	17.50	249,756
2025-03-10	17.00	17.50	17.00	17.50	149,454
2025-03-07	17.25	17.25	17.25	17.25	11,078
2025-03-06	17.25	17.25	17.25	17.25	10,765
2025-03-05	17.25	17.25	17.25	17.25	23,518
2025-03-04	17.25	17.50	17.50	17.50	89,120
2025-03-03	17.25	17.25	17.25	17.25	94,066
2025-02-28	17.25	17.25	17.25	17.25	73,192
2025-02-27	17.25	17.25	17.25	17.25	19,282
2025-02-26	17.50	17.50	17.25	17.25	37,506
2025-02-25	17.50	18.00	17.00	17.50	82,614
2025-02-24	17.50	18.40	18.00	18.00	110,052
2025-02-21	16.25	17.50	16.80	17.50	576,146
2025-02-20	16.25	16.50	16.50	16.50	534,857
2025-02-19	17.25	17.25	16.25	16.25	221,181
2025-02-18	17.50	17.50	17.25	17.25	70,485
2025-02-17	17.50	17.50	17.50	17.50	139,370
2025-02-14	17.50	17.50	17.50	17.50	15,564
2025-02-13	17.50	17.50	17.50	17.50	5,542
2025-02-12	17.50	17.50	17.50	17.50	18,285
2025-02-11	17.50	17.50	17.50	17.50	679,775
2025-02-10	18.00	18.00	17.30	17.30	149,549
2025-02-07	17.50	18.40	17.50	18.40	288,289
2025-02-06	17.50	18.00	17.50	17.50	22,093
2025-02-05	17.50	17.50	17.50	17.50	6,830
2025-02-04	17.50	18.40	17.50	17.50	244,244
2025-02-03	18.00	18.00	17.50	17.50	384,070
2025-01-31	18.50	19.40	18.90	18.90	468,304
2025-01-30	18.50	18.50	18.50	18.50	281,514
2025-01-29	18.50	18.50	17.60	18.50	70,951
2025-01-28	18.50	18.50	18.50	18.50	269,546
2025-01-27	20.25	20.00	17.75	18.50	456,909
2025-01-24	20.00	20.40	19.70	19.70	466,722
2025-01-23	17.75	19.25	17.75	19.00	558,067
2025-01-22	16.50	17.80	17.80	17.80	706,731
2025-01-21	16.50	16.50	16.40	16.50	179,614
2025-01-20	16.50	17.50	16.50	16.50	945,348
2025-01-17	18.90	19.40	16.50	16.50	529,207
2025-01-16	19.50	19.80	18.25	19.70	319,624
2025-01-15	22.00	22.00	20.40	20.40	473,306
2025-01-14	22.50	20.60	20.50	20.50	713,984
2025-01-13	16.50	22.50	16.50	22.50	872,258

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776