Barratt Redrow Share History

Barratt Redrow Share Price history. The following table shows end-of-day data BTRW historical share prices for Barratt Redrow, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	313.00	314.30	304.70	305.70	12,780,420
2026-09-17	309.90	316.70	304.10	314.30	7,975,665
2026-09-16	282.50	309.40	282.40	308.80	12,020,025
2026-09-15	274.90	280.40	273.30	276.40	4,942,116
2026-09-14	284.00	284.10	274.10	276.20	6,556,827
2026-09-11	287.60	289.50	282.40	285.50	4,807,366
2026-09-10	297.00	297.00	285.90	285.90	10,216,664
2026-09-09	295.80	298.30	291.00	293.80	8,018,919
2026-09-08	301.00	301.60	295.30	298.20	4,011,251
2026-09-07	302.10	305.30	301.00	301.00	2,373,316
2026-09-04	304.40	309.30	301.60	304.30	10,043,063
2026-09-03	304.10	306.20	297.60	306.20	5,695,057
2026-09-02	311.30	314.30	304.40	304.50	4,740,859
2026-09-01	313.90	318.90	308.30	312.60	5,935,689
2026-08-31	318.20	318.20	318.20	318.20	0
2026-08-28	318.70	321.80	315.40	318.20	3,605,679
2026-08-27	322.60	325.50	319.20	319.50	2,596,630
2026-08-26	321.50	326.50	321.50	322.20	3,311,288
2026-08-25	315.80	323.50	315.60	320.70	7,585,940
2026-08-24	313.60	315.20	310.20	315.20	10,831,573
2026-08-21	309.40	313.30	309.40	312.40	2,789,462
2026-08-20	315.20	316.50	309.00	309.10	7,997,269
2026-08-19	315.30	316.80	310.20	315.70	8,217,860
2026-08-18	318.00	321.40	314.50	314.70	5,869,210
2026-08-17	325.10	326.00	321.40	322.20	5,264,243
2026-08-14	330.50	332.70	325.70	326.30	9,628,983
2026-08-13	323.60	331.70	322.00	328.60	7,018,309
2026-08-12	318.70	329.50	318.70	321.00	4,710,450
2026-08-11	314.20	320.50	312.90	319.20	6,457,976
2026-08-10	322.20	322.40	314.70	315.40	10,744,618
2026-08-07	318.10	326.20	316.10	323.60	8,269,896
2026-08-06	316.00	321.70	316.00	319.80	7,013,048
2026-08-05	316.00	316.40	312.40	315.20	8,744,201
2026-08-04	303.90	315.00	300.50	314.70	6,577,886
2026-08-03	298.40	306.40	297.90	304.50	7,987,249
2026-07-31	296.00	299.50	290.60	293.30	14,001,842
2026-07-30	290.30	298.10	290.30	295.10	4,828,560
2026-07-29	296.50	296.50	291.40	293.70	4,060,705
2026-07-28	295.80	296.30	290.60	294.60	6,173,265
2026-07-27	299.00	300.20	290.70	293.30	7,919,033
2026-07-24	288.00	296.30	288.00	294.70	8,987,934
2026-07-23	290.20	295.60	289.60	290.50	5,951,684
2026-07-22	284.30	297.30	282.10	292.20	9,172,983
2026-07-21	282.10	286.60	280.90	285.90	7,979,163
2026-07-20	289.10	291.80	282.90	284.00	5,825,891
2026-07-17	290.30	298.10	288.70	293.30	16,779,029
2026-07-16	287.80	295.20	285.40	293.90	12,004,644
2026-07-15	288.20	295.00	282.90	290.10	14,763,687
2026-07-14	280.80	282.40	276.60	278.20	8,103,875
2026-07-13	279.20	290.00	279.10	285.00	4,451,023
2026-07-10	282.70	283.90	277.40	280.70	4,820,732
2026-07-09	276.80	281.40	274.00	281.20	14,567,149
2026-07-08	280.00	282.40	269.50	273.00	13,826,410
2026-07-07	283.30	288.80	280.50	283.30	7,055,421
2026-07-06	287.00	289.90	280.70	283.20	6,848,348
2026-07-03	281.00	284.50	278.30	281.30	3,663,979
2026-07-02	279.10	281.70	274.80	279.70	15,160,292
2026-07-01	279.20	280.80	273.40	280.00	7,712,915
2026-06-30	279.00	285.70	272.80	281.10	7,424,925
2026-06-29	289.00	289.00	282.40	283.80	6,852,538
2026-06-26	295.20	301.80	289.90	290.30	7,156,423
2026-06-25	284.50	296.30	284.50	294.00	13,720,172
2026-06-24	265.00	281.70	264.70	281.00	14,231,562
2026-06-23	261.90	266.30	260.30	263.50	3,993,454
2026-06-22	262.40	267.80	256.60	266.30	3,290,728
2026-06-19	264.10	264.50	261.00	261.00	19,387,439
2026-06-18	260.40	263.80	256.20	263.80	5,497,340
2026-06-17	257.10	262.70	256.90	261.90	6,370,446
2026-06-16	251.30	257.70	249.40	255.10	8,743,585
2026-06-15	252.30	257.00	250.10	250.60	7,780,236
2026-06-12	250.00	253.60	246.90	246.90	6,707,988
2026-06-11	246.00	249.00	240.40	241.90	17,017,457
2026-06-10	254.90	255.80	249.30	249.60	6,287,927
2026-06-09	253.00	259.80	251.70	254.00	7,746,210
2026-06-08	257.30	258.10	250.80	253.40	14,306,172
2026-06-05	264.60	265.10	258.40	259.60	7,355,965
2026-06-04	257.90	265.20	257.70	262.60	9,979,272
2026-06-03	255.00	260.60	254.30	258.10	5,222,236
2026-06-02	252.30	259.90	252.30	256.80	5,840,273
2026-06-01	263.00	265.60	252.00	252.00	11,533,297
2026-05-29	265.70	267.10	262.10	262.90	102,936,864
2026-05-28	261.00	265.70	257.90	263.40	13,527,993
2026-05-27	262.20	267.70	261.60	265.00	9,976,313
2026-05-26	257.60	262.60	254.50	259.00	8,885,225
2026-05-25	254.70	254.70	254.70	254.70	0
2026-05-22	252.70	258.60	249.10	254.70	6,513,624
2026-05-21	250.10	252.60	248.10	250.90	4,891,990
2026-05-20	240.10	249.30	238.50	249.20	5,655,096
2026-05-19	241.60	244.40	238.30	241.20	3,896,410
2026-05-18	240.70	245.00	235.40	243.10	9,215,552
2026-05-15	248.10	249.60	240.50	243.70	9,840,208
2026-05-14	249.80	253.60	249.20	250.50	4,464,913
2026-05-13	254.20	255.00	247.30	249.20	7,383,509
2026-05-12	262.00	262.10	252.50	252.50	5,141,077
2026-05-11	262.50	263.40	257.20	263.40	6,282,199
2026-05-08	262.50	267.20	260.40	263.20	4,541,995
2026-05-07	266.80	267.10	262.40	263.40	6,336,671
2026-05-06	256.10	269.50	255.20	264.20	8,305,639
2026-05-05	252.00	254.40	250.00	251.20	5,745,761
2026-05-04	252.50	252.50	252.50	252.50	0
2026-05-01	251.00	256.20	249.60	252.50	3,157,021
2026-04-30	243.30	251.80	242.50	250.70	6,293,719
2026-04-29	250.60	251.50	244.10	244.50	5,161,486
2026-04-28	255.60	256.00	250.60	252.00	9,968,449
2026-04-27	257.10	261.60	255.30	256.30	4,190,814
2026-04-24	260.00	261.60	256.50	256.50	6,101,089
2026-04-23	263.10	266.60	261.30	262.00	4,361,290
2026-04-22	265.70	268.00	263.70	266.10	7,561,752
2026-04-21	264.50	268.70	262.70	264.50	7,032,249
2026-04-20	273.10	273.50	266.70	268.00	5,944,861
2026-04-17	269.00	282.10	264.00	279.10	9,775,687
2026-04-16	267.90	274.00	266.10	268.30	13,044,107
2026-04-15	263.80	267.30	259.90	267.30	9,214,170
2026-04-14	259.50	262.50	257.10	258.30	10,544,655
2026-04-13	259.90	260.40	255.20	260.40	8,587,726
2026-04-10	264.00	269.40	263.00	263.10	46,324,691
2026-04-09	264.00	265.40	256.60	262.20	8,083,634
2026-04-08	270.60	279.30	267.50	267.50	12,627,441
2026-04-07	260.00	260.70	249.90	251.10	6,041,991
2026-04-06	259.60	259.60	259.60	259.60	0
2026-04-03	259.60	259.60	259.60	259.60	0
2026-04-02	254.30	260.10	250.00	259.60	10,908,444
2026-04-01	266.10	268.00	255.10	263.10	10,018,021
2026-03-31	258.30	265.00	258.30	260.30	6,812,231
2026-03-30	256.00	260.20	252.60	256.90	5,067,189
2026-03-27	267.30	269.00	255.40	255.70	6,871,609
2026-03-26	269.50	272.10	266.10	268.30	5,721,267
2026-03-25	266.80	274.00	266.80	273.00	6,408,090
2026-03-24	268.40	270.50	259.70	263.00	8,872,284
2026-03-23	251.70	273.30	249.40	267.10	9,058,188
2026-03-20	267.10	269.50	256.00	256.00	19,012,253
2026-03-19	282.00	282.30	261.50	263.40	11,404,309
2026-03-18	289.60	295.40	284.70	287.70	6,793,544
2026-03-17	284.40	291.60	282.30	288.00	5,886,280
2026-03-16	288.90	291.30	284.40	285.10	4,639,596
2026-03-13	283.90	291.80	280.10	289.00	8,041,524
2026-03-12	296.70	298.80	284.70	285.80	11,106,242
2026-03-11	301.60	306.00	299.30	299.90	9,840,944
2026-03-10	310.60	316.10	302.90	303.20	12,185,073
2026-03-09	307.50	307.90	299.20	302.50	8,664,065
2026-03-06	322.10	326.10	311.10	314.00	8,350,803
2026-03-05	329.40	331.40	318.70	322.30	11,280,196
2026-03-04	337.10	340.00	329.10	329.10	7,773,490
2026-03-03	352.40	354.60	335.70	339.50	7,790,450
2026-03-02	359.00	361.90	354.20	354.20	6,467,273
2026-02-27	369.40	369.90	360.40	365.10	9,870,706
2026-02-26	370.70	375.00	367.80	367.80	3,085,817
2026-02-25	373.40	374.50	369.30	369.30	3,584,700
2026-02-24	377.50	378.20	372.50	372.50	3,626,044
2026-02-23	377.80	380.20	375.20	375.30	2,408,699
2026-02-20	379.90	384.20	378.00	378.40	2,948,474
2026-02-19	387.90	387.90	375.10	377.00	6,167,025
2026-02-18	384.40	388.30	380.60	385.90	4,254,062
2026-02-17	375.00	388.70	374.80	385.60	6,992,814
2026-02-16	385.10	385.10	373.60	373.90	8,775,707
2026-02-13	392.50	392.50	380.30	388.90	8,306,498
2026-02-12	393.00	400.00	382.10	393.00	11,161,854
2026-02-11	372.10	392.90	356.20	388.20	16,284,993
2026-02-10	381.10	390.40	380.00	389.00	6,300,869
2026-02-09	390.50	394.50	371.40	375.40	5,904,918
2026-02-06	390.90	391.20	386.00	386.00	2,761,650
2026-02-05	400.10	400.10	382.70	392.10	8,266,260
2026-02-04	395.50	406.40	394.30	400.00	6,802,119
2026-02-03	391.10	394.80	384.30	394.20	3,615,017
2026-02-02	389.90	393.30	387.50	390.20	2,330,767
2026-01-30	393.30	395.10	387.00	388.20	3,835,973
2026-01-29	391.80	395.90	390.20	393.20	3,222,993
2026-01-28	387.80	393.40	385.70	391.60	4,786,983
2026-01-27	384.10	387.90	383.20	387.90	2,072,591
2026-01-26	383.80	387.10	383.50	384.10	3,146,756
2026-01-23	380.80	385.40	379.20	382.50	3,451,635
2026-01-22	386.00	388.10	375.10	382.40	3,186,836
2026-01-21	378.00	382.40	373.70	381.80	2,298,987
2026-01-20	377.30	378.70	371.80	377.50	3,471,148
2026-01-19	378.00	380.70	374.90	378.60	2,227,005
2026-01-16	375.10	380.80	373.40	380.60	2,824,100
2026-01-15	362.20	377.60	356.00	375.50	6,814,765
2026-01-14	379.30	379.40	365.60	368.90	5,242,151
2026-01-13	381.90	389.20	374.60	377.90	5,514,503
2026-01-12	381.60	385.70	379.50	381.40	3,016,722
2026-01-09	378.80	383.40	377.30	381.50	3,153,112
2026-01-08	379.60	381.30	372.60	379.10	3,757,460
2026-01-07	372.70	386.50	372.60	385.00	3,058,745
2026-01-06	380.60	384.70	372.70	372.70	2,977,885
2026-01-05	382.40	386.90	377.10	383.30	5,240,232
2026-01-02	379.20	381.90	377.10	379.00	1,983,676
2026-01-01	381.10	381.10	381.10	381.10	0
2025-12-31	380.20	383.00	378.60	381.10	692,017
2025-12-30	373.80	381.50	373.50	381.50	1,889,275
2025-12-29	373.40	380.40	372.10	374.20	1,994,203
2025-12-26	373.20	373.20	373.20	373.20	0
2025-12-25	373.20	373.20	373.20	373.20	0
2025-12-24	371.90	375.10	370.90	373.20	1,037,701
2025-12-23	371.90	373.60	368.70	372.00	1,351,967
2025-12-22	367.70	370.60	365.80	370.60	1,424,129
2025-12-19	375.20	375.50	366.90	368.70	6,088,701
2025-12-18	375.90	380.30	374.50	378.80	3,691,434
2025-12-17	364.80	376.30	364.80	375.00	9,367,845
2025-12-16	360.30	363.90	360.10	361.70	2,315,443
2025-12-15	360.60	360.70	352.60	359.20	3,465,320
2025-12-12	362.00	365.90	358.80	358.80	3,179,498
2025-12-11	363.70	365.30	361.10	362.50	4,576,356
2025-12-10	361.50	367.10	360.20	362.00	2,358,208
2025-12-09	363.90	369.30	362.40	363.70	5,402,817
2025-12-08	375.70	378.40	363.10	363.20	4,057,826
2025-12-05	375.50	383.60	374.70	378.20	4,839,357
2025-12-04	374.00	378.50	373.80	376.00	3,067,965
2025-12-03	380.00	381.40	374.10	374.10	5,083,753
2025-12-02	385.30	391.10	379.80	381.80	2,943,875
2025-12-01	392.80	393.50	386.00	388.50	3,250,140
2025-11-28	398.00	399.10	393.60	394.40	2,606,155
2025-11-27	394.30	398.50	392.90	397.60	2,665,241
2025-11-26	393.50	399.40	378.50	392.40	8,887,384
2025-11-25	379.40	393.90	377.70	393.90	6,809,200
2025-11-24	382.00	388.50	378.40	378.40	10,195,630
2025-11-21	363.00	382.80	363.00	378.80	5,000,832
2025-11-20	373.80	374.80	365.50	365.50	4,656,806
2025-11-19	374.70	377.70	370.20	370.40	7,543,786
2025-11-18	370.00	377.00	369.10	374.40	10,076,917
2025-11-17	380.20	384.80	375.60	375.60	9,688,597
2025-11-14	381.20	383.80	370.50	380.10	10,191,438
2025-11-13	390.00	398.80	383.60	386.10	5,377,030
2025-11-12	399.10	399.10	392.50	393.20	8,394,237
2025-11-11	392.90	401.90	392.60	400.60	6,497,143
2025-11-10	378.10	388.60	377.60	388.60	3,509,012
2025-11-07	377.00	379.50	371.20	376.00	2,212,505
2025-11-06	375.30	383.00	373.30	376.70	8,550,922
2025-11-05	375.00	380.20	373.70	375.40	4,759,460
2025-11-04	365.40	376.70	365.40	372.20	3,395,301
2025-11-03	374.00	374.50	368.90	368.90	4,033,033
2025-10-31	384.70	386.90	376.10	376.30	5,097,442
2025-10-30	387.00	389.50	384.10	384.10	3,168,103
2025-10-29	392.60	392.80	385.20	387.60	3,535,551
2025-10-28	403.60	406.40	391.90	393.80	3,643,597
2025-10-27	409.60	409.60	402.70	403.70	2,968,646
2025-10-24	408.10	409.40	402.90	409.40	3,729,141
2025-10-23	406.90	407.60	400.90	405.90	2,920,520
2025-10-22	391.20	405.90	389.10	405.90	9,861,108
2025-10-21	382.50	386.40	378.90	386.40	3,336,282
2025-10-20	384.70	385.80	376.50	381.60	2,889,462
2025-10-17	387.00	387.70	382.10	385.10	4,526,331
2025-10-16	388.40	390.40	383.60	390.40	2,513,878
2025-10-15	392.00	393.60	386.50	386.80	6,220,007
2025-10-14	380.20	389.60	379.80	388.40	3,308,966
2025-10-13	376.60	384.20	376.60	382.30	3,643,815
2025-10-10	377.40	378.10	373.10	377.00	5,453,928
2025-10-09	377.80	379.70	373.90	375.40	3,728,278
2025-10-08	389.20	390.20	381.50	389.40	2,953,148
2025-10-07	391.00	392.30	387.70	388.50	5,779,629
2025-10-06	394.30	395.60	390.00	392.00	1,940,253
2025-10-03	394.10	397.80	392.00	395.80	3,400,966
2025-10-02	395.40	396.10	389.20	393.00	4,222,094
2025-10-01	387.40	393.50	387.40	393.00	2,726,580
2025-09-30	385.10	391.00	383.40	389.90	3,420,843
2025-09-29	381.70	384.90	379.60	384.50	6,555,948
2025-09-26	373.40	381.00	373.40	379.20	2,312,104
2025-09-25	374.80	377.20	371.70	375.60	2,949,295
2025-09-24	375.10	378.60	373.10	376.40	5,676,330
2025-09-23	371.00	380.80	371.00	376.90	3,550,232
2025-09-22	374.90	375.90	369.40	370.60	2,964,316
2025-09-19	377.50	379.40	370.90	375.70	11,789,590
2025-09-18	371.90	381.10	369.30	377.20	14,688,533
2025-09-17	373.10	380.20	364.60	373.00	10,058,087
2025-09-16	369.40	371.10	364.40	366.20	3,540,759
2025-09-15	369.00	372.30	365.40	366.30	2,306,186
2025-09-12	370.80	370.80	364.40	368.30	2,348,716
2025-09-11	362.30	369.40	358.80	368.20	5,719,596
2025-09-10	363.60	366.00	359.70	363.80	4,887,797
2025-09-09	370.20	372.70	363.40	363.60	3,737,866
2025-09-08	369.00	373.10	367.20	369.30	2,103,795
2025-09-05	361.70	369.80	361.10	367.90	2,555,979
2025-09-04	354.60	361.60	354.00	360.30	2,654,908
2025-09-03	350.00	356.00	347.70	355.20	3,681,427
2025-09-02	358.60	358.60	348.80	350.00	6,321,874
2025-09-01	359.00	363.00	358.80	359.60	3,573,438
2025-08-29	365.20	366.10	359.70	359.70	6,650,162
2025-08-28	370.20	371.90	365.40	365.60	4,657,576
2025-08-27	372.50	374.90	369.20	370.10	4,239,162
2025-08-26	388.00	388.00	371.00	372.10	3,967,916
2025-08-25	379.00	379.00	379.00	379.00	0
2025-08-22	369.40	380.30	369.40	379.00	2,614,032
2025-08-21	377.80	378.60	370.80	371.10	2,901,389
2025-08-20	375.20	377.80	370.10	377.80	3,181,598
2025-08-19	370.00	378.70	370.00	377.00	2,465,721
2025-08-18	376.00	376.90	368.20	369.90	4,940,634
2025-08-15	382.10	383.40	375.20	375.20	2,204,293
2025-08-14	385.50	385.50	376.70	378.70	4,773,351
2025-08-13	382.40	384.10	375.50	384.10	9,088,401
2025-08-12	379.30	384.70	378.50	382.40	4,522,507
2025-08-11	380.60	382.60	377.80	377.90	1,848,407
2025-08-08	378.70	381.20	378.00	380.70	3,009,665
2025-08-07	381.30	382.90	375.00	376.80	6,474,641
2025-08-06	376.00	380.80	374.90	380.80	5,685,590
2025-08-05	374.50	378.60	373.80	374.90	3,742,886
2025-08-04	375.00	379.00	373.10	374.80	5,268,294
2025-08-01	370.50	374.50	367.50	374.00	5,033,006
2025-07-31	373.40	376.10	373.00	374.10	3,270,850
2025-07-30	375.10	375.60	369.00	372.90	4,353,833
2025-07-29	375.00	379.60	373.90	377.00	3,022,411
2025-07-28	383.50	384.20	374.40	376.10	4,981,468
2025-07-25	380.70	381.70	376.10	379.60	9,018,365
2025-07-24	382.30	387.20	380.60	381.80	5,217,012
2025-07-23	383.30	387.20	380.70	381.00	4,118,391
2025-07-22	381.60	383.20	374.60	380.60	5,421,596
2025-07-21	379.00	386.50	377.90	385.40	3,722,206
2025-07-18	382.90	382.90	377.40	379.90	8,464,674
2025-07-17	376.70	382.50	373.90	377.30	8,909,069
2025-07-16	377.00	378.60	372.10	374.70	19,682,947
2025-07-15	367.00	391.50	362.50	377.30	29,108,268
2025-07-14	414.50	417.80	412.60	416.50	9,924,053
2025-07-11	424.80	426.90	414.80	415.50	3,941,643
2025-07-10	428.30	429.00	423.50	425.60	2,220,405
2025-07-09	424.20	430.20	414.50	423.50	3,537,662
2025-07-08	419.40	421.60	413.40	418.40	4,308,743
2025-07-07	423.30	425.90	420.30	420.50	2,946,936
2025-07-04	429.40	429.90	422.70	422.70	3,376,422
2025-07-03	434.10	440.00	433.80	433.80	5,256,132
2025-07-02	455.90	456.70	429.30	432.50	6,550,529
2025-07-01	453.10	455.50	443.20	454.20	5,904,241
2025-06-30	474.50	474.50	455.90	455.90	3,569,519
2025-06-27	467.00	475.30	464.40	473.90	2,445,558
2025-06-26	465.10	468.70	456.40	466.00	4,721,112
2025-06-25	468.80	473.50	464.00	464.00	4,114,968
2025-06-24	466.90	472.60	465.60	468.90	4,857,622
2025-06-23	460.20	464.30	456.30	460.50	2,215,123
2025-06-20	460.60	463.50	454.60	462.80	10,610,253
2025-06-19	461.30	464.70	458.00	460.40	2,093,838
2025-06-18	462.30	464.30	458.20	462.80	2,526,385
2025-06-17	467.70	471.80	462.50	462.50	3,925,583
2025-06-16	474.20	476.10	469.30	469.90	5,755,208
2025-06-13	477.30	477.40	471.30	474.50	3,126,341
2025-06-12	475.90	483.00	474.20	482.20	3,900,365
2025-06-11	477.00	486.40	476.80	478.60	4,844,602
2025-06-10	455.00	475.70	455.00	475.30	7,478,259
2025-06-09	445.90	450.10	445.00	450.00	1,656,089
2025-06-06	440.10	449.50	440.10	446.10	2,353,092
2025-06-05	446.60	447.20	439.40	440.50	3,031,926
2025-06-04	445.00	448.20	443.20	445.50	3,114,053
2025-06-03	454.70	456.90	444.90	444.90	2,630,284
2025-06-02	459.40	461.50	454.30	454.30	2,376,765
2025-05-30	463.90	468.20	459.10	460.80	11,067,288
2025-05-29	458.50	463.30	455.90	463.00	2,073,200
2025-05-28	458.60	464.50	455.90	457.00	2,305,886
2025-05-27	458.80	463.50	456.70	458.30	7,643,387
2025-05-26	457.60	457.60	457.60	457.60	0
2025-05-23	458.00	459.60	449.40	457.60	6,330,535
2025-05-22	460.00	465.00	454.70	456.40	2,882,323
2025-05-21	470.00	470.00	459.70	468.70	2,654,468
2025-05-20	473.70	476.60	466.90	476.60	4,747,717
2025-05-19	467.00	471.30	465.80	471.30	6,389,531
2025-05-16	466.30	470.20	461.70	470.20	4,119,117
2025-05-15	455.20	464.30	454.30	464.30	5,808,671
2025-05-14	462.40	464.50	453.00	455.60	5,365,113
2025-05-13	458.80	466.60	458.80	463.80	2,039,778
2025-05-12	471.20	475.80	459.90	460.70	2,925,115
2025-05-09	471.80	473.80	462.70	469.50	7,323,702
2025-05-08	471.00	478.50	470.80	471.50	4,560,919
2025-05-07	473.80	475.30	467.00	468.70	4,237,447
2025-05-06	479.30	481.70	473.70	475.00	5,554,311
2025-05-05	475.50	475.50	475.50	475.50	0
2025-05-02	468.60	475.50	468.50	475.50	2,770,678
2025-05-01	464.90	471.80	462.50	467.70	4,488,651
2025-04-30	460.90	466.70	454.90	465.80	11,330,702
2025-04-29	459.00	467.40	455.80	460.50	4,813,302
2025-04-28	454.80	458.60	452.70	455.60	2,340,646
2025-04-25	453.90	456.30	451.60	452.30	9,236,526
2025-04-24	452.70	458.60	451.70	452.90	8,609,035
2025-04-23	453.00	459.60	451.30	453.50	3,083,357
2025-04-22	446.00	454.60	445.90	448.60	3,252,287
2025-04-21	444.30	444.30	444.30	444.30	0
2025-04-18	444.30	444.30	444.30	444.30	0
2025-04-17	438.30	445.40	435.30	444.30	3,625,443
2025-04-16	434.70	440.40	427.10	438.60	5,141,806
2025-04-15	416.80	427.70	416.60	427.70	4,738,843
2025-04-14	414.90	418.40	411.60	415.90	6,793,777
2025-04-11	409.30	412.60	398.00	408.00	5,640,283
2025-04-10	410.20	418.50	404.90	404.90	6,030,741
2025-04-09	400.00	405.50	390.60	392.20	5,490,738
2025-04-08	400.40	415.00	397.90	408.90	6,865,795
2025-04-07	393.40	422.20	386.80	398.00	6,994,443
2025-04-04	424.40	430.60	406.70	406.70	8,196,286
2025-04-03	410.70	425.60	407.60	424.60	4,753,255
2025-04-02	416.90	418.90	410.80	418.80	3,519,839
2025-04-01	425.00	427.60	421.70	421.80	3,847,654
2025-03-31	426.90	428.90	419.80	422.90	5,888,538
2025-03-28	425.60	429.70	420.40	429.70	3,111,994
2025-03-27	423.00	425.90	419.90	424.60	2,603,691
2025-03-26	426.60	426.60	418.20	424.90	2,660,318
2025-03-25	424.20	431.00	423.60	424.20	16,831,516
2025-03-24	420.30	423.30	414.80	422.90	2,348,430
2025-03-21	425.80	428.00	419.00	419.90	17,336,742
2025-03-20	434.50	439.60	427.10	428.60	5,333,293
2025-03-19	432.30	434.40	429.20	430.80	2,088,424
2025-03-18	429.90	439.60	429.80	431.80	2,192,459
2025-03-17	428.80	433.80	428.10	428.10	2,124,377
2025-03-14	421.40	429.20	421.10	427.60	2,162,885
2025-03-13	426.30	426.90	419.60	420.10	2,909,915
2025-03-12	434.20	436.90	426.40	430.60	3,040,357
2025-03-11	429.60	445.10	429.50	434.90	6,033,784
2025-03-10	431.50	435.60	425.00	426.80	4,914,867
2025-03-07	414.40	430.00	412.30	428.00	3,441,511
2025-03-06	421.60	425.00	410.40	415.60	3,629,080
2025-03-05	421.40	429.10	416.30	419.80	4,200,499
2025-03-04	426.40	428.30	417.20	419.10	4,929,285
2025-03-03	424.20	428.70	420.80	428.60	7,489,834
2025-02-28	413.30	429.00	411.70	426.70	7,079,496
2025-02-27	424.00	427.00	416.70	418.10	4,455,817
2025-02-26	427.40	432.40	423.20	423.20	3,997,278
2025-02-25	421.60	430.00	420.40	426.50	3,632,077
2025-02-24	425.00	433.20	423.70	425.10	2,020,638
2025-02-21	427.30	431.30	421.00	424.60	3,374,742
2025-02-20	426.60	432.70	425.70	428.50	3,012,596
2025-02-19	436.90	437.70	424.20	426.00	7,072,945
2025-02-18	447.00	450.60	439.40	439.40	3,216,583
2025-02-17	450.60	459.50	447.90	447.90	5,175,422
2025-02-14	463.70	467.20	449.20	452.20	8,332,304
2025-02-13	464.60	469.40	451.50	461.30	7,890,360
2025-02-12	471.00	478.20	445.10	460.10	12,100,269
2025-02-11	441.80	442.20	434.60	437.00	5,415,837
2025-02-10	433.70	448.40	433.70	446.70	2,634,605
2025-02-07	451.00	454.20	433.50	434.80	5,739,384
2025-02-06	460.50	470.50	452.90	453.00	5,569,232
2025-02-05	449.30	457.60	446.20	457.30	4,816,220
2025-02-04	454.50	459.00	449.40	452.10	3,789,063
2025-02-03	446.50	456.10	443.30	453.10	2,470,104
2025-01-31	458.60	459.50	454.20	455.50	2,616,925
2025-01-30	450.40	461.70	448.40	459.80	3,060,717
2025-01-29	453.70	458.90	450.70	451.00	3,252,533
2025-01-28	436.90	453.80	432.80	452.50	4,277,322
2025-01-27	432.70	441.00	432.70	436.80	2,647,935
2025-01-24	441.00	446.50	430.20	436.50	3,142,271
2025-01-23	431.70	444.30	430.00	441.80	6,032,048
2025-01-22	433.40	438.00	430.80	430.90	5,086,589
2025-01-21	432.20	433.70	427.60	432.50	1,809,612
2025-01-20	426.90	433.60	421.80	430.80	1,931,563
2025-01-17	430.00	434.90	426.80	426.80	4,289,678
2025-01-16	423.40	424.20	415.60	424.20	7,300,324
2025-01-15	410.90	421.80	410.90	420.60	8,148,372
2025-01-14	415.70	415.70	402.30	402.80	3,346,542
2025-01-13	396.60	398.20	392.50	397.70	2,905,321
2025-01-10	404.50	412.80	396.70	398.80	3,375,371
2025-01-09	396.30	406.00	391.80	405.40	5,965,228
2025-01-08	419.90	419.90	398.70	398.70	16,612,415
2025-01-07	424.40	428.80	418.60	420.00	3,219,536
2025-01-06	424.80	432.60	422.90	426.80	2,540,019
2025-01-03	433.00	433.60	420.50	420.50	2,631,063
2025-01-02	443.00	444.40	434.60	434.60	2,693,890
2025-01-01	440.10	440.10	440.10	440.10	0
2024-12-31	432.00	441.80	429.70	440.10	1,075,785
2024-12-30	430.10	435.90	430.10	434.00	1,447,268
2024-12-27	431.00	434.10	429.90	432.30	1,567,884
2024-12-26	432.20	432.20	432.20	432.20	0
2024-12-25	432.20	432.20	432.20	432.20	0
2024-12-24	432.00	434.80	428.20	432.20	1,247,482
2024-12-23	430.80	436.60	428.60	434.60	1,971,132
2024-12-20	429.50	435.90	426.30	432.90	8,944,374
2024-12-19	431.00	432.90	425.90	430.00	7,015,458
2024-12-18	437.40	437.90	434.70	437.80	3,367,084
2024-12-17	432.10	437.20	429.90	435.80	8,415,745
2024-12-16	435.20	436.40	425.40	434.40	3,466,063
2024-12-13	435.90	439.80	435.30	437.00	11,956,289
2024-12-12	442.00	443.50	437.70	437.70	4,243,537
2024-12-11	438.00	443.30	435.80	441.50	3,203,581
2024-12-10	440.00	440.30	436.30	440.10	3,468,808
2024-12-09	437.40	443.40	432.90	441.80	3,111,686
2024-12-06	429.00	438.50	428.30	434.40	2,419,301
2024-12-05	432.90	435.00	428.80	429.50	3,600,892
2024-12-04	424.80	435.90	423.70	433.30	4,712,066
2024-12-03	430.50	434.90	426.00	426.00	2,946,537
2024-12-02	430.60	434.10	424.60	429.00	4,519,988
2024-11-29	422.40	427.70	422.40	427.70	4,598,831
2024-11-28	428.30	429.70	422.20	423.50	2,376,485
2024-11-27	422.60	429.40	419.20	426.00	3,537,463
2024-11-26	425.80	428.30	419.80	422.10	4,445,793
2024-11-25	419.10	428.90	418.00	428.90	17,979,421
2024-11-22	405.60	419.20	405.00	413.60	6,149,477
2024-11-21	401.10	402.70	397.40	402.70	9,540,767
2024-11-20	407.60	407.60	395.20	399.80	3,383,376
2024-11-19	407.30	410.40	402.40	407.90	2,760,195
2024-11-18	409.30	409.90	401.80	406.60	2,433,466
2024-11-15	409.00	411.10	405.90	409.50	2,743,894
2024-11-14	403.20	412.00	399.60	410.20	4,443,816
2024-11-13	410.20	413.50	402.10	402.90	4,992,757
2024-11-12	419.20	421.00	411.90	412.00	4,485,813
2024-11-11	424.50	428.80	423.40	423.40	3,229,026
2024-11-08	431.60	432.60	422.80	422.80	4,301,402
2024-11-07	436.00	437.10	431.80	432.30	3,753,264
2024-11-06	453.50	453.50	433.20	435.00	4,177,796
2024-11-05	449.00	454.10	447.50	448.80	2,355,813
2024-11-04	446.00	453.90	445.10	449.50	3,928,108
2024-11-01	446.30	454.50	443.90	448.00	6,274,403
2024-10-31	467.10	467.50	437.60	446.40	11,970,424
2024-10-30	470.20	494.80	468.50	470.40	7,424,273
2024-10-29	484.50	484.50	470.90	472.20	8,936,331
2024-10-28	473.70	482.80	472.50	482.20	3,053,526
2024-10-25	479.20	481.70	472.50	472.50	4,054,958
2024-10-24	483.70	486.30	479.70	481.20	4,345,541
2024-10-23	475.00	491.30	475.00	485.30	6,584,259
2024-10-22	478.30	482.30	473.40	473.40	3,065,250
2024-10-21	500.00	501.20	481.40	481.40	3,873,246
2024-10-18	488.20	491.00	480.30	488.10	5,420,041
2024-10-17	493.00	496.10	485.00	494.10	8,709,355
2024-10-16	477.40	494.00	476.30	494.00	7,793,484
2024-10-15	464.10	473.70	464.10	472.00	6,391,356
2024-10-14	458.70	459.20	454.10	459.20	2,969,256
2024-10-11	456.70	463.40	455.90	461.40	4,134,764
2024-10-10	462.10	466.40	451.30	453.40	4,511,754
2024-10-09	464.00	466.60	460.00	463.00	2,101,355
2024-10-08	451.00	462.50	449.00	462.00	4,989,583
2024-10-07	479.00	487.90	465.30	466.20	3,514,911

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