Bivictrix Thera Share History

Bivictrix Thera Share Price history. The following table shows end-of-day data BVX historical share prices for Bivictrix Thera, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-16	11.50	11.50	11.50	11.50	67
2024-05-15	11.50	11.50	11.50	11.50	0
2024-05-14	11.50	11.50	11.50	11.50	10,000
2024-05-13	11.50	11.50	11.50	11.50	0
2024-05-10	11.50	11.50	11.50	11.50	0
2024-05-09	11.50	11.50	11.50	11.50	8,000
2024-05-08	11.50	11.50	11.50	11.50	0
2024-05-07	11.50	11.50	11.50	11.50	0
2024-05-06	11.50	11.50	11.50	11.50	0
2024-05-03	11.50	11.50	11.50	11.50	161
2024-05-02	11.50	11.50	11.50	11.50	10
2024-05-01	11.50	11.50	11.50	11.50	22
2024-04-30	11.50	11.50	11.50	11.50	0
2024-04-29	11.50	11.50	11.50	11.50	0
2024-04-26	11.50	11.50	11.50	11.50	0
2024-04-25	11.50	11.50	11.50	11.50	0
2024-04-24	11.50	11.50	11.50	11.50	0
2024-04-23	11.50	11.50	11.50	11.50	0
2024-04-22	11.50	11.50	11.50	11.50	428
2024-04-19	11.50	11.50	11.50	11.50	0
2024-04-18	11.50	11.50	11.50	11.50	188,757
2024-04-17	11.25	11.50	11.25	11.50	20,000
2024-04-16	11.25	11.25	11.25	11.25	0
2024-04-15	11.25	11.25	11.25	11.25	0
2024-04-12	11.25	11.25	11.25	11.25	2,023
2024-04-11	11.25	11.25	11.25	11.25	0
2024-04-10	11.25	11.25	11.25	11.25	0
2024-04-09	11.25	11.25	11.25	11.25	0
2024-04-08	11.25	11.25	11.25	11.25	0
2024-04-05	11.25	11.25	11.25	11.25	10,000
2024-04-04	11.25	11.25	11.25	11.25	198,003
2024-04-03	11.25	11.25	11.25	11.25	25,983
2024-04-02	11.25	11.25	11.25	11.25	0
2024-04-01	11.25	11.25	11.25	11.25	0
2024-03-29	11.25	11.25	11.25	11.25	0
2024-03-28	11.75	11.75	11.25	11.25	14,569
2024-03-27	11.75	11.75	11.75	11.75	0
2024-03-26	11.75	11.75	11.75	11.75	0
2024-03-25	11.75	11.75	11.75	11.75	9,000
2024-03-22	11.75	11.75	11.75	11.75	10,000
2024-03-21	11.50	11.75	11.50	11.75	253
2024-03-20	11.75	11.75	11.75	11.75	0
2024-03-19	11.75	11.75	11.75	11.75	5,000
2024-03-18	11.75	11.75	11.75	11.75	0
2024-03-15	11.75	11.75	11.75	11.75	752
2024-03-14	11.75	11.75	11.75	11.75	0
2024-03-13	11.75	11.75	11.75	11.75	0
2024-03-12	11.75	11.75	11.75	11.75	0
2024-03-11	11.75	11.75	11.75	11.75	0
2024-03-08	11.75	11.75	11.75	11.75	5
2024-03-07	11.75	11.75	11.75	11.75	9
2024-03-06	11.60	11.75	11.60	11.75	18,134
2024-03-05	11.50	11.75	11.50	11.75	81,070
2024-03-04	11.50	11.50	11.50	11.50	0
2024-03-01	11.50	11.50	11.50	11.50	0
2024-02-29	11.50	11.50	11.50	11.50	0
2024-02-28	11.50	11.50	11.50	11.50	789
2024-02-27	11.50	11.50	11.50	11.50	0
2024-02-26	11.50	11.50	11.50	11.50	0
2024-02-23	11.50	11.50	11.50	11.50	0
2024-02-22	11.50	11.50	11.50	11.50	0
2024-02-21	11.50	11.50	11.50	11.50	0
2024-02-20	11.50	11.50	11.50	11.50	0
2024-02-19	11.50	11.50	11.50	11.50	0
2024-02-16	11.50	11.50	11.50	11.50	0
2024-02-15	11.50	11.50	11.50	11.50	0
2024-02-14	11.50	11.50	11.50	11.50	0
2024-02-13	11.50	11.50	11.50	11.50	0
2024-02-12	11.50	11.50	11.50	11.50	0
2024-02-09	11.50	11.50	11.50	11.50	0
2024-02-08	11.50	11.50	11.50	11.50	0
2024-02-07	11.50	11.50	11.50	11.50	0
2024-02-06	11.50	11.50	11.50	11.50	12
2024-02-05	11.50	11.50	11.50	11.50	12,154
2024-02-02	11.50	11.50	11.50	11.50	0
2024-02-01	11.50	11.50	11.50	11.50	173
2024-01-31	11.50	12.20	11.50	11.50	380
2024-01-30	11.50	11.50	11.50	11.50	80,024
2024-01-29	11.50	11.50	11.50	11.50	0
2024-01-26	11.50	11.50	11.50	11.50	59
2024-01-25	11.50	11.50	11.50	11.50	0
2024-01-24	11.50	11.50	11.50	11.50	0
2024-01-23	11.50	11.50	11.50	11.50	83
2024-01-22	11.50	11.50	11.50	11.50	0
2024-01-19	11.50	11.50	11.50	11.50	0
2024-01-18	11.50	11.50	11.50	11.50	0
2024-01-17	11.50	11.50	11.50	11.50	17,878
2024-01-16	11.50	11.50	11.50	11.50	0
2024-01-15	11.50	11.50	11.50	11.50	0
2024-01-12	11.50	11.50	11.50	11.50	1,187
2024-01-11	11.50	11.50	11.50	11.50	4,122
2024-01-10	11.50	11.50	11.50	11.50	0
2024-01-09	11.50	11.50	11.50	11.50	0
2024-01-08	11.00	11.50	11.00	11.50	145,009
2024-01-05	10.50	11.00	10.50	11.00	62
2024-01-04	10.50	10.50	10.50	10.50	0
2024-01-03	10.50	10.50	10.50	10.50	1,866,196
2024-01-02	10.50	10.50	10.50	10.50	0
2024-01-01	10.50	10.50	10.50	10.50	0
2023-12-29	10.50	10.50	10.50	10.50	0
2023-12-28	10.50	10.50	10.50	10.50	0
2023-12-27	10.50	10.50	10.50	10.50	0
2023-12-26	10.50	10.50	10.50	10.50	0
2023-12-25	10.50	10.50	10.50	10.50	0
2023-12-22	10.50	10.50	10.50	10.50	0
2023-12-21	10.50	10.50	10.50	10.50	50,000
2023-12-20	10.50	10.50	10.50	10.50	100,000
2023-12-19	10.50	10.50	10.50	10.50	93,449
2023-12-18	10.50	11.00	10.50	10.50	124,657
2023-12-15	10.50	10.50	10.50	10.50	4,522
2023-12-14	10.50	10.50	10.50	10.50	0
2023-12-13	10.50	10.50	10.50	10.50	0
2023-12-12	10.50	10.50	10.50	10.50	28,212
2023-12-11	11.00	11.00	10.50	10.50	45,000
2023-12-08	11.00	11.00	11.00	11.00	0
2023-12-07	11.00	11.00	11.00	11.00	100,000
2023-12-06	11.00	11.00	11.00	11.00	0
2023-12-05	11.50	11.50	11.00	11.00	2,750
2023-12-04	11.00	11.00	11.00	11.00	0
2023-12-01	11.00	11.00	11.00	11.00	175,062
2023-11-30	11.00	11.00	11.00	11.00	179,847
2023-11-29	11.00	11.00	11.00	11.00	0
2023-11-28	11.00	11.00	11.00	11.00	13,609
2023-11-27	11.00	11.00	11.00	11.00	5,900
2023-11-24	11.00	11.00	11.00	11.00	60,739
2023-11-23	11.00	11.00	11.00	11.00	12,065
2023-11-22	11.00	11.00	11.00	11.00	0
2023-11-21	11.00	11.00	11.00	11.00	179,646
2023-11-20	12.00	12.00	11.00	11.00	75,008
2023-11-17	12.00	12.00	12.00	12.00	101,209
2023-11-16	12.00	12.00	12.00	12.00	0
2023-11-15	12.00	12.00	12.00	12.00	930
2023-11-14	12.00	12.00	12.00	12.00	0
2023-11-13	12.00	12.00	12.00	12.00	0
2023-11-10	12.00	12.00	12.00	12.00	0
2023-11-09	12.00	12.00	12.00	12.00	0
2023-11-08	12.00	12.00	12.00	12.00	0
2023-11-07	13.00	13.00	12.00	12.00	25,007
2023-11-06	13.00	13.00	13.00	13.00	0
2023-11-03	13.00	13.00	13.00	13.00	7
2023-11-02	13.00	13.00	13.00	13.00	0
2023-11-01	13.00	13.00	13.00	13.00	0
2023-10-31	13.00	13.00	13.00	13.00	0
2023-10-30	13.00	13.00	13.00	13.00	0
2023-10-27	13.00	13.00	13.00	13.00	0
2023-10-26	13.00	13.00	13.00	13.00	0
2023-10-25	13.00	13.00	13.00	13.00	53,216
2023-10-24	13.00	13.00	13.00	13.00	0
2023-10-23	13.00	13.00	13.00	13.00	3,106
2023-10-20	13.00	13.00	13.00	13.00	4,100
2023-10-19	13.00	13.00	13.00	13.00	0
2023-10-18	13.00	13.00	13.00	13.00	0
2023-10-17	13.00	13.00	13.00	13.00	20
2023-10-16	13.00	13.00	13.00	13.00	0
2023-10-13	13.00	13.00	13.00	13.00	1,498
2023-10-12	12.50	13.00	12.50	13.00	52,002
2023-10-11	12.50	12.50	12.50	12.50	0
2023-10-10	12.50	12.50	12.50	12.50	0
2023-10-09	13.00	13.00	12.50	12.50	24,595
2023-10-06	13.00	13.00	13.00	13.00	0
2023-10-05	14.00	14.00	13.00	13.00	59,848
2023-10-04	14.00	14.00	14.00	14.00	6,506
2023-10-03	14.00	14.00	14.00	14.00	25,000
2023-10-02	14.00	14.00	14.00	14.00	40,811
2023-09-29	14.00	14.00	14.00	14.00	0
2023-09-28	14.00	14.00	14.00	14.00	0
2023-09-27	14.00	14.00	14.00	14.00	1,918
2023-09-26	14.00	14.00	14.00	14.00	0
2023-09-25	14.00	14.00	14.00	14.00	3,025
2023-09-22	14.00	14.00	14.00	14.00	0
2023-09-21	14.00	14.00	14.00	14.00	19,786
2023-09-20	14.00	14.00	14.00	14.00	3,508
2023-09-19	14.00	14.00	14.00	14.00	17,740
2023-09-18	13.50	13.50	13.50	13.50	10
2023-09-15	14.00	14.00	13.50	13.50	29,912
2023-09-14	14.00	14.00	14.00	14.00	15,800
2023-09-13	14.00	14.00	14.00	14.00	29,523
2023-09-12	14.00	14.00	14.00	14.00	0
2023-09-11	14.00	14.00	14.00	14.00	0
2023-09-08	14.50	14.50	14.00	14.00	33,590
2023-09-07	14.50	15.30	14.50	14.50	27,888
2023-09-06	14.50	14.50	14.50	14.50	0
2023-09-05	14.50	14.50	14.50	14.50	19,230
2023-09-04	14.50	15.30	15.30	14.50	434
2023-09-01	14.50	15.30	15.30	14.50	3,049
2023-08-31	14.00	14.50	14.00	14.50	44,523
2023-08-30	14.00	14.00	14.00	14.00	1,903
2023-08-29	14.00	14.00	14.00	14.00	0
2023-08-28	14.00	14.00	14.00	14.00	0
2023-08-25	14.00	14.00	14.00	14.00	7,969
2023-08-24	14.00	15.10	15.10	14.00	44
2023-08-23	14.00	14.00	14.00	14.00	117,519
2023-08-22	13.00	13.00	13.00	13.00	18,769
2023-08-21	13.00	13.00	13.00	13.00	10,000
2023-08-18	13.00	13.00	13.00	13.00	0
2023-08-17	13.00	13.00	13.00	13.00	8,583
2023-08-16	13.00	13.00	13.00	13.00	13,583
2023-08-15	13.00	13.00	13.00	13.00	0
2023-08-14	13.00	13.00	13.00	13.00	0
2023-08-11	13.00	13.00	13.00	13.00	7,300
2023-08-10	13.00	13.00	13.00	13.00	153,846
2023-08-09	14.00	14.00	13.00	13.00	37,000
2023-08-08	14.00	14.00	14.00	14.00	0
2023-08-07	14.00	14.00	14.00	14.00	0
2023-08-04	14.00	14.00	14.00	14.00	0
2023-08-03	14.00	14.00	14.00	14.00	0
2023-08-02	14.00	15.30	15.30	14.00	63
2023-08-01	14.00	14.00	14.00	14.00	8
2023-07-31	14.00	14.00	14.00	14.00	0
2023-07-28	14.00	14.00	14.00	14.00	0
2023-07-27	14.00	14.00	14.00	14.00	372
2023-07-26	14.00	14.00	14.00	14.00	0
2023-07-25	14.50	14.50	14.00	14.00	5,216
2023-07-24	14.50	14.50	14.50	14.50	0
2023-07-21	14.50	14.50	14.50	14.50	1,981
2023-07-20	14.50	14.50	14.50	14.50	2,262
2023-07-19	14.50	15.90	15.90	15.90	587
2023-07-18	14.50	15.90	14.50	14.50	324
2023-07-17	14.50	14.50	14.50	14.50	0
2023-07-14	14.50	14.50	14.50	14.50	12,777
2023-07-13	14.50	14.50	14.50	14.50	0
2023-07-12	14.50	14.50	14.50	14.50	0
2023-07-11	14.50	14.50	14.50	14.50	0
2023-07-10	14.50	14.50	14.50	14.50	10,105
2023-07-07	14.50	14.50	14.50	14.50	0
2023-07-06	15.00	15.00	14.50	14.50	7,500
2023-07-05	15.00	15.00	15.00	15.00	12,200
2023-07-04	15.00	15.00	15.00	15.00	20,000
2023-07-03	15.00	15.00	15.00	15.00	0
2023-06-30	15.00	15.00	15.00	15.00	0
2023-06-29	15.00	15.00	15.00	15.00	500
2023-06-28	15.00	15.00	15.00	15.00	0
2023-06-27	15.00	15.00	15.00	15.00	0
2023-06-26	14.50	15.00	14.50	15.00	20,255
2023-06-23	14.50	14.50	14.50	14.50	0
2023-06-22	14.50	14.50	14.50	14.50	0
2023-06-21	14.50	14.50	14.50	14.50	0
2023-06-20	14.50	14.50	14.50	14.50	0
2023-06-19	14.50	14.50	14.50	14.50	29,468
2023-06-16	14.00	14.00	14.00	14.00	17,878
2023-06-15	14.00	14.00	14.00	14.00	0
2023-06-14	14.00	14.00	14.00	14.00	0
2023-06-13	14.00	14.00	14.00	14.00	0
2023-06-12	14.00	14.00	14.00	14.00	0
2023-06-09	13.50	14.00	13.50	14.00	50,006
2023-06-08	13.50	13.50	13.50	13.50	52
2023-06-07	13.50	13.50	13.50	13.50	12,500
2023-06-06	14.00	14.00	13.50	13.50	645
2023-06-05	13.00	13.00	13.00	13.00	0
2023-06-02	13.00	13.00	13.00	13.00	0
2023-06-01	13.00	13.00	13.00	13.00	0
2023-05-31	13.00	13.00	13.00	13.00	0
2023-05-30	13.00	13.00	13.00	13.00	0
2023-05-29	13.00	13.00	13.00	13.00	0
2023-05-26	13.00	13.00	13.00	13.00	40,193
2023-05-25	13.00	13.00	13.00	13.00	0
2023-05-24	13.00	13.00	13.00	13.00	18,000
2023-05-23	14.50	15.00	13.00	13.50	32,960
2023-05-22	15.00	15.00	15.00	15.00	5,945
2023-05-19	15.00	15.00	15.00	15.00	0
2023-05-18	15.00	15.00	15.00	15.00	4,959
2023-05-17	15.00	15.00	15.00	15.00	1,672
2023-05-16	15.00	15.00	15.00	15.00	0
2023-05-15	15.00	15.00	15.00	15.00	0
2023-05-12	15.00	15.00	15.00	15.00	0
2023-05-11	15.00	15.00	15.00	15.00	0
2023-05-10	15.00	15.00	15.00	15.00	602
2023-05-09	15.00	15.00	15.00	15.00	0
2023-05-08	15.00	15.00	15.00	15.00	0
2023-05-05	15.00	15.00	15.00	15.00	0
2023-05-04	15.00	15.00	15.00	15.00	10,000
2023-05-03	15.00	15.00	15.00	15.00	43,986
2023-05-02	15.00	15.00	15.00	15.00	0
2023-05-01	15.00	15.00	15.00	15.00	0
2023-04-28	15.00	15.00	15.00	15.00	18,986
2023-04-27	15.00	15.00	15.00	15.00	20,000
2023-04-26	15.00	15.00	15.00	15.00	276
2023-04-25	14.50	15.00	14.50	15.00	185,759
2023-04-24	14.50	14.50	14.50	14.50	6
2023-04-21	14.50	14.50	14.50	14.50	0
2023-04-20	14.50	14.50	14.50	14.50	5,000
2023-04-19	14.50	14.50	14.50	14.50	2,428
2023-04-18	14.50	14.50	14.50	14.50	729
2023-04-17	14.50	14.50	14.50	14.50	0
2023-04-14	14.50	14.50	14.50	14.50	0
2023-04-13	14.50	14.50	14.50	14.50	535
2023-04-12	14.50	14.50	14.50	14.50	0
2023-04-11	14.50	14.50	14.50	14.50	618
2023-04-10	14.50	14.50	14.50	14.50	0
2023-04-07	14.50	14.50	14.50	14.50	0
2023-04-06	14.50	14.50	14.50	14.50	0
2023-04-05	14.50	14.50	14.50	14.50	20,000
2023-04-04	14.50	14.50	14.50	14.50	7
2023-04-03	14.00	14.50	13.00	14.50	100,503
2023-03-31	14.00	14.00	14.00	14.00	0
2023-03-30	14.00	14.00	14.00	14.00	2,036,531
2023-03-29	15.00	15.00	14.00	14.00	10,006
2023-03-28	15.00	15.00	15.00	15.00	0
2023-03-27	15.00	15.00	15.00	15.00	6
2023-03-24	16.00	14.50	14.50	14.50	26,772
2023-03-23	16.50	16.50	16.00	16.00	5
2023-03-22	16.50	16.50	16.50	16.50	0
2023-03-21	17.00	17.00	16.50	16.50	10,000
2023-03-20	17.00	17.00	17.00	17.00	0
2023-03-17	17.00	17.00	17.00	17.00	0
2023-03-16	17.00	17.00	17.00	17.00	0
2023-03-15	17.50	17.50	17.00	17.00	4,000
2023-03-14	17.50	17.50	17.50	17.50	0
2023-03-13	17.50	17.50	17.50	17.50	0
2023-03-10	17.50	17.50	17.50	17.50	0
2023-03-09	17.50	17.50	17.50	17.50	0
2023-03-08	17.50	17.50	17.50	17.50	3,018
2023-03-07	17.50	17.50	17.50	17.50	0
2023-03-06	17.50	17.50	17.50	17.50	1,000
2023-03-03	17.50	17.50	17.50	17.50	0
2023-03-02	17.50	17.50	17.50	17.50	0
2023-03-01	17.50	17.50	17.50	17.50	0
2023-02-28	17.50	17.50	17.50	17.50	12
2023-02-27	17.50	17.50	16.00	17.50	1,010
2023-02-24	17.50	17.50	17.50	17.50	0
2023-02-23	17.50	17.50	17.50	17.50	1,000
2023-02-22	17.50	17.50	17.50	17.50	0
2023-02-21	17.50	17.50	17.50	17.50	0
2023-02-20	17.50	17.50	17.50	17.50	27,590
2023-02-17	17.50	17.50	17.50	17.50	0
2023-02-16	17.50	17.50	17.50	17.50	0
2023-02-15	17.50	17.50	17.50	17.50	0
2023-02-14	17.50	17.50	17.50	17.50	0
2023-02-13	17.50	19.20	19.20	19.20	188
2023-02-10	17.50	17.50	17.50	17.50	0
2023-02-09	17.50	17.50	17.50	17.50	27
2023-02-08	17.50	17.50	17.50	17.50	10,307
2023-02-07	17.50	17.50	17.50	17.50	1,244
2023-02-06	17.50	17.50	17.50	17.50	1,006
2023-02-03	17.50	17.50	17.50	17.50	42,047
2023-02-02	17.50	17.50	17.50	17.50	0
2023-02-01	17.50	17.50	17.50	17.50	772
2023-01-31	17.50	17.50	17.50	17.50	42,717
2023-01-30	17.00	17.00	17.00	17.00	2,235
2023-01-27	17.00	17.00	17.00	17.00	0
2023-01-26	17.00	17.00	17.00	17.00	0
2023-01-25	17.00	17.00	17.00	17.00	0
2023-01-24	17.00	17.00	17.00	17.00	0
2023-01-23	17.00	17.00	17.00	17.00	0
2023-01-20	17.00	17.00	17.00	17.00	85,015
2023-01-19	17.00	17.00	17.00	17.00	0
2023-01-18	17.00	17.00	17.00	17.00	0
2023-01-17	17.00	17.00	17.00	17.00	42,500
2023-01-16	17.00	17.00	17.00	17.00	0
2023-01-13	17.00	17.00	17.00	17.00	55,000
2023-01-12	17.00	17.00	17.00	17.00	0
2023-01-11	17.00	17.00	17.00	17.00	0
2023-01-10	17.00	17.00	17.00	17.00	27,500
2023-01-09	17.00	17.00	17.00	17.00	2,750
2023-01-06	17.00	17.00	17.00	17.00	0
2023-01-05	17.00	17.00	17.00	17.00	0
2023-01-04	17.00	17.00	17.00	17.00	7,675
2023-01-03	17.00	17.00	17.00	17.00	0
2023-01-02	17.00	17.00	17.00	17.00	0
2022-12-30	17.00	17.00	17.00	17.00	0
2022-12-29	17.00	17.00	17.00	17.00	0
2022-12-28	17.00	17.00	17.00	17.00	0
2022-12-27	17.00	17.00	17.00	17.00	0
2022-12-26	17.00	17.00	17.00	17.00	0
2022-12-23	17.00	17.00	17.00	17.00	0
2022-12-22	17.00	17.00	17.00	17.00	0
2022-12-21	17.00	17.00	17.00	17.00	10
2022-12-20	17.00	17.00	17.00	17.00	0
2022-12-19	17.00	17.00	17.00	17.00	500
2022-12-16	17.00	17.00	17.00	17.00	0
2022-12-15	17.00	17.00	17.00	17.00	22,535
2022-12-14	17.00	17.00	17.00	17.00	4,000
2022-12-13	17.00	17.50	17.50	17.00	408
2022-12-12	17.00	17.00	17.00	17.00	55
2022-12-09	17.00	17.00	17.00	17.00	2,971
2022-12-08	17.00	17.00	17.00	17.00	0
2022-12-07	17.00	17.00	17.00	17.00	12,197
2022-12-06	15.50	15.50	15.50	15.50	0
2022-12-05	15.50	15.50	15.50	15.50	0
2022-12-02	15.00	15.50	15.00	15.50	158,509
2022-12-01	15.00	15.00	15.00	15.00	63,405
2022-11-30	15.00	15.00	15.00	15.00	0
2022-11-29	15.00	15.00	15.00	15.00	10,000
2022-11-28	16.00	16.00	15.00	15.00	175,000
2022-11-25	16.00	16.50	15.00	16.00	167,000
2022-11-24	16.50	16.50	16.00	16.00	0
2022-11-23	16.00	16.50	15.50	16.50	50,000
2022-11-22	16.00	16.00	16.00	16.00	0
2022-11-21	16.00	16.00	16.00	16.00	0
2022-11-18	16.00	16.00	16.00	16.00	0
2022-11-17	16.00	16.00	16.00	16.00	6,340
2022-11-16	16.50	16.50	16.00	16.00	3,082
2022-11-15	16.50	16.50	16.50	16.50	0
2022-11-14	16.50	16.50	16.50	16.50	0
2022-11-11	15.50	16.50	15.50	16.50	40,637
2022-11-10	18.50	18.50	15.50	15.50	88,934
2022-11-09	18.50	18.50	18.50	18.50	0
2022-11-08	20.00	20.00	18.50	18.50	75,000
2022-11-07	20.00	20.00	20.00	20.00	50,000
2022-11-04	20.00	20.00	20.00	20.00	14,953
2022-11-03	20.50	20.50	20.00	20.00	40,000
2022-11-02	20.50	20.50	20.50	20.50	37,727
2022-11-01	21.00	21.00	20.50	20.50	64,092
2022-10-31	21.00	21.00	21.00	21.00	0
2022-10-28	21.00	21.00	21.00	21.00	38
2022-10-27	21.00	21.00	21.00	21.00	0
2022-10-26	21.00	21.00	21.00	21.00	2,262
2022-10-25	21.00	21.00	21.00	21.00	0
2022-10-24	21.00	21.00	21.00	21.00	2,066
2022-10-21	21.00	21.00	21.00	21.00	0
2022-10-20	21.00	21.00	21.00	21.00	100,000
2022-10-19	21.00	21.00	21.00	21.00	9,587
2022-10-18	21.00	21.00	21.00	21.00	7,500
2022-10-17	21.00	21.00	21.00	21.00	0
2022-10-14	21.00	21.00	21.00	21.00	0
2022-10-13	21.00	21.00	21.00	21.00	0
2022-10-12	21.00	21.00	21.00	21.00	0
2022-10-11	21.50	21.50	21.00	21.00	13,457
2022-10-10	21.50	21.50	21.50	21.50	0
2022-10-07	21.50	21.50	21.50	21.50	24,704
2022-10-06	21.50	21.50	21.50	21.50	252
2022-10-05	21.50	21.50	21.50	21.50	0
2022-10-04	21.50	21.50	21.50	21.50	10
2022-10-03	21.50	21.50	21.50	21.50	70,263
2022-09-30	21.50	21.50	21.50	21.50	0
2022-09-29	21.00	21.50	21.00	21.50	54,628
2022-09-28	21.00	21.00	21.00	21.00	10
2022-09-27	21.00	21.00	21.00	21.00	5,000
2022-09-26	22.00	22.00	21.00	21.00	30,000
2022-09-23	22.00	22.60	22.60	22.60	4
2022-09-22	22.50	22.50	22.00	22.00	92,540
2022-09-21	19.50	23.00	20.20	22.50	626,870
2022-09-20	19.00	19.50	19.00	19.50	200,040
2022-09-19	19.00	19.00	19.00	19.00	0
2022-09-16	19.00	19.00	19.00	19.00	123,913
2022-09-15	19.00	19.00	19.00	19.00	0
2022-09-14	19.50	19.50	19.00	19.00	912
2022-09-13	16.50	20.50	16.50	20.50	182,729
2022-09-12	16.50	17.00	16.50	17.00	158,441
2022-09-09	16.50	16.50	16.50	16.50	0
2022-09-08	16.50	16.50	16.50	16.50	0
2022-09-07	16.50	16.50	16.50	16.50	295
2022-09-06	16.50	16.50	16.50	16.50	0
2022-09-05	16.50	16.50	16.50	16.50	0
2022-09-02	15.50	16.50	15.50	16.50	0
2022-09-01	15.00	15.50	15.00	15.50	20,000
2022-08-31	15.50	15.50	14.00	14.50	108,813
2022-08-30	17.00	17.00	15.50	15.50	70,008
2022-08-29	17.00	17.00	17.00	17.00	0
2022-08-26	17.00	17.00	17.00	17.00	103,305
2022-08-25	18.00	18.00	17.00	17.00	60,091
2022-08-24	18.50	18.50	18.00	18.00	62,500
2022-08-23	20.00	20.00	18.50	18.50	25,000
2022-08-22	20.00	20.00	20.00	20.00	0
2022-08-19	20.00	20.00	20.00	20.00	0
2022-08-18	21.50	21.50	20.00	20.00	42,505
2022-08-17	21.50	21.50	21.50	21.50	0
2022-08-16	21.50	21.50	21.50	21.50	14,874
2022-08-15	20.50	21.50	20.50	21.50	45,036
2022-08-12	20.50	20.50	20.50	20.50	0
2022-08-11	20.50	20.50	20.50	20.50	0
2022-08-10	20.50	20.50	20.50	20.50	0
2022-08-09	20.50	20.50	20.50	20.50	0
2022-08-08	20.50	20.50	20.50	20.50	0
2022-08-05	20.50	20.50	20.50	20.50	240
2022-08-04	20.50	20.50	20.50	20.50	617
2022-08-03	20.50	20.50	20.50	20.50	0
2022-08-02	20.50	20.50	20.50	20.50	0
2022-08-01	20.50	20.50	18.00	20.50	624
2022-07-29	20.50	20.50	20.50	20.50	0
2022-07-28	20.50	20.50	20.50	20.50	0
2022-07-27	20.50	20.50	20.50	20.50	0
2022-07-26	20.50	20.50	20.50	20.50	80
2022-07-25	20.50	20.50	20.50	20.50	0
2022-07-22	20.50	20.50	20.50	20.50	0
2022-07-21	20.50	20.50	20.50	20.50	0
2022-07-20	20.50	20.50	20.50	20.50	0
2022-07-19	20.50	20.50	20.50	20.50	5,837
2022-07-18	20.50	20.50	20.50	20.50	0
2022-07-15	20.50	20.50	20.50	20.50	0
2022-07-14	20.50	20.50	20.50	20.50	0
2022-07-13	20.50	20.50	20.50	20.50	0
2022-07-12	20.50	20.50	18.00	20.50	67,140
2022-07-11	20.00	20.50	20.00	20.50	35,000
2022-07-08	20.00	20.00	20.00	20.00	0
2022-07-07	20.00	20.00	20.00	20.00	231
2022-07-06	20.00	20.00	20.00	20.00	0
2022-07-05	20.00	20.00	20.00	20.00	0
2022-07-04	20.50	20.50	20.00	20.00	5,455
2022-07-01	20.00	22.00	20.00	20.50	193,953
2022-06-30	20.00	20.00	19.40	20.00	51,071
2022-06-29	20.00	20.50	20.00	20.00	90,073
2022-06-28	20.00	20.50	18.00	20.00	230,080
2022-06-27	20.00	20.00	20.00	20.00	0
2022-06-24	21.50	21.50	20.00	20.00	256,277
2022-06-23	21.50	21.50	21.50	21.50	9,090
2022-06-22	21.50	21.50	21.50	21.50	0
2022-06-21	21.50	21.50	21.50	21.50	0
2022-06-20	21.50	21.50	21.50	21.50	0
2022-06-17	21.50	21.50	21.50	21.50	0
2022-06-16	21.50	21.50	21.50	21.50	0
2022-06-15	21.50	21.50	21.50	21.50	0
2022-06-14	21.50	21.50	21.50	21.50	0
2022-06-13	22.50	22.50	21.50	21.50	3,526
2022-06-10	22.50	22.50	22.50	22.50	32,691
2022-06-09	23.00	23.00	22.50	22.50	218
2022-06-08	23.00	23.00	23.00	23.00	40,409
2022-06-07	23.00	23.00	23.00	23.00	0
2022-06-06	23.00	23.00	23.00	23.00	9,471
2022-06-03	23.00	23.00	23.00	23.00	0
2022-06-02	23.00	23.00	23.00	23.00	0
2022-06-01	23.00	23.00	23.00	23.00	0
2022-05-31	23.00	23.00	23.00	23.00	0
2022-05-30	23.00	23.00	23.00	23.00	18,473
2022-05-27	23.00	23.00	23.00	23.00	0
2022-05-26	23.00	23.00	23.00	23.00	0
2022-05-25	23.00	23.00	23.00	23.00	0
2022-05-24	23.00	23.00	23.00	23.00	0
2022-05-23	23.00	23.00	23.00	23.00	0
2022-05-20	23.00	23.00	23.00	23.00	45,000
2022-05-19	23.00	23.00	23.00	23.00	0
2022-05-18	23.00	23.00	23.00	23.00	0
2022-05-17	23.00	23.00	23.00	23.00	0
2022-05-16	25.00	25.00	23.00	23.00	62,053
2022-05-13	25.00	25.00	25.00	25.00	0
2022-05-12	25.00	25.00	25.00	25.00	0
2022-05-11	25.00	25.00	25.00	25.00	0
2022-05-10	25.00	25.00	25.00	25.00	39,525
2022-05-09	25.00	25.00	25.00	25.00	2,065
2022-05-06	25.00	25.00	25.00	25.00	27,695
2022-05-05	25.00	25.00	25.00	25.00	0
2022-05-04	25.00	25.00	25.00	25.00	0
2022-05-03	25.00	25.00	25.00	25.00	28,000
2022-05-02	25.00	25.00	25.00	25.00	0
2022-04-29	25.00	25.00	25.00	25.00	250
2022-04-28	25.00	25.00	25.00	25.00	0
2022-04-27	25.00	25.00	25.00	25.00	0
2022-04-26	25.00	25.00	25.00	25.00	0
2022-04-25	25.00	25.00	25.00	25.00	5,000
2022-04-22	24.50	25.00	23.00	25.00	50,000
2022-04-21	25.50	25.50	24.50	24.50	40,317
2022-04-20	25.50	25.50	25.50	25.50	0
2022-04-19	25.50	25.50	24.00	25.50	0
2022-04-18	25.50	25.50	25.50	25.50	0
2022-04-15	25.50	25.50	25.50	25.50	0
2022-04-14	25.50	25.50	25.50	25.50	0
2022-04-13	25.50	25.50	25.50	25.50	922
2022-04-12	25.50	25.50	24.00	25.50	0
2022-04-11	25.50	25.50	25.50	25.50	9,354
2022-04-08	25.50	25.50	25.50	25.50	66,616
2022-04-07	25.50	25.50	25.50	25.50	0
2022-04-06	25.50	25.50	25.50	25.50	20,000
2022-04-05	25.50	25.50	25.50	25.50	12,097
2022-04-04	24.00	25.50	22.00	25.50	35,317
2022-04-01	23.50	24.00	23.50	24.00	23,124
2022-03-31	22.50	23.50	22.50	23.50	41,124
2022-03-30	22.00	22.50	22.00	22.50	28,300
2022-03-29	22.00	22.00	22.00	22.00	4,273
2022-03-28	22.50	22.50	22.00	22.00	2,000
2022-03-25	22.50	22.50	22.50	22.50	550,000
2022-03-24	22.50	22.50	22.50	22.50	175,000
2022-03-23	22.50	22.50	22.50	22.50	7,097
2022-03-22	21.00	22.50	21.00	22.50	10,317
2022-03-21	23.00	23.00	21.00	21.00	71,900
2022-03-18	23.00	23.00	23.00	23.00	100,000
2022-03-17	23.00	23.00	23.00	23.00	0
2022-03-16	22.50	23.00	22.50	23.00	50,000
2022-03-15	22.50	22.50	22.50	22.50	0
2022-03-14	22.50	22.50	22.50	22.50	1,569
2022-03-11	22.50	22.50	22.50	22.50	100,000
2022-03-10	22.50	22.50	22.50	22.50	0
2022-03-09	22.50	22.50	22.50	22.50	8
2022-03-08	22.00	22.00	20.00	22.00	100,000
2022-03-07	22.00	22.00	22.00	22.00	102,445
2022-03-04	22.00	22.00	22.00	22.00	6,164
2022-03-03	22.00	22.00	22.00	22.00	172
2022-03-02	22.00	22.00	22.00	22.00	51,457
2022-03-01	22.00	22.00	22.00	22.00	0
2022-02-28	21.50	22.00	21.50	22.00	33,550
2022-02-25	21.50	21.50	21.50	21.50	32,500
2022-02-24	22.00	22.00	21.50	21.50	1,061
2022-02-23	22.50	22.50	21.50	21.50	138,642
2022-02-22	23.50	23.50	22.50	22.50	233,075
2022-02-21	25.00	25.00	24.00	24.00	28,683
2022-02-18	24.50	24.50	22.00	24.50	253
2022-02-17	24.50	24.50	24.50	24.50	1,250,000
2022-02-16	24.50	24.50	24.50	24.50	18,867
2022-02-15	24.50	24.50	24.50	24.50	24,450
2022-02-14	27.00	27.00	24.00	24.00	30,003
2022-02-11	27.00	27.00	27.00	27.00	571
2022-02-10	27.00	27.00	27.00	27.00	0
2022-02-09	27.00	27.00	27.00	27.00	171
2022-02-08	27.00	27.00	27.00	26.00	39,250
2022-02-07	28.00	26.00	26.00	26.00	10,613
2022-02-04	28.00	28.00	28.00	28.00	0
2022-02-03	28.00	28.00	28.00	28.00	0
2022-02-02	28.00	28.00	28.00	28.00	25,000
2022-02-01	28.00	28.00	28.00	28.00	20,000
2022-01-31	28.00	28.00	28.00	28.00	4,672
2022-01-28	26.00	28.00	26.00	28.00	30,000
2022-01-27	28.50	28.50	26.00	26.00	40,000
2022-01-26	29.00	29.00	28.50	28.50	30,467
2022-01-25	29.00	29.00	29.00	29.00	0
2022-01-24	29.00	29.00	29.00	29.00	26,736
2022-01-21	29.00	29.00	29.00	29.00	10,000
2022-01-20	30.50	30.50	28.50	29.00	75,419
2022-01-19	30.50	31.50	30.50	30.50	595,252
2022-01-18	33.00	33.00	30.50	30.50	271,077
2022-01-17	33.00	33.00	33.00	33.00	32,576
2022-01-14	33.50	33.50	33.00	33.00	100,267
2022-01-13	31.50	33.50	31.50	33.50	1,314,602
2022-01-12	31.50	31.50	31.50	31.50	37,330
2022-01-11	31.50	31.50	31.50	31.50	102,908
2022-01-10	30.50	31.50	30.50	31.50	23,402
2022-01-07	29.50	30.50	29.50	30.50	776,616
2022-01-06	29.50	29.50	29.50	29.50	3,120,730
2022-01-05	29.50	29.50	29.50	29.50	40,000
2022-01-04	29.50	29.50	29.50	29.50	299,194
2022-01-03	29.50	29.50	29.50	29.50	0
2021-12-31	29.50	29.50	29.50	29.50	9,852
2021-12-30	29.50	29.50	29.50	29.50	20,000
2021-12-29	29.50	29.50	29.50	29.50	7,504
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	98,651
2021-12-23	29.00	29.50	29.00	29.50	165,014
2021-12-22	29.00	29.00	28.50	28.50	66,109
2021-12-21	25.50	28.00	25.50	28.00	19,462
2021-12-20	24.50	25.50	24.50	25.50	139,665
2021-12-17	24.50	24.50	24.50	24.50	202,000
2021-12-16	25.00	25.00	24.50	24.50	278,960
2021-12-15	25.00	25.00	25.00	25.00	1,000
2021-12-14	25.00	25.00	25.00	25.00	424,253
2021-12-13	25.00	25.00	25.00	25.00	0
2021-12-10	24.50	25.00	24.50	25.00	24,977
2021-12-09	24.00	24.50	24.00	24.50	120,238
2021-12-08	24.00	24.00	24.00	24.00	50,000
2021-12-07	24.00	24.00	24.00	24.00	13,549
2021-12-06	24.00	24.00	24.00	24.00	1,000
2021-12-03	24.00	24.00	24.00	24.00	101,000
2021-12-02	24.00	24.00	24.00	24.00	10,000
2021-12-01	24.00	24.00	24.00	24.00	0
2021-11-30	24.00	24.00	24.00	24.00	0
2021-11-29	24.00	24.00	24.00	24.00	36,633
2021-11-26	24.00	24.00	24.00	24.00	15,057
2021-11-25	24.50	24.50	23.00	24.00	108,894
2021-11-24	26.00	26.00	24.50	24.50	40,046
2021-11-23	26.00	26.00	26.00	26.00	6,880
2021-11-22	26.00	26.00	26.00	26.00	100,000
2021-11-19	26.50	26.50	26.00	26.00	337,644
2021-11-18	25.50	26.50	25.50	26.50	97,218
2021-11-17	25.00	25.50	25.00	25.50	88,352
2021-11-16	26.50	26.50	25.00	25.00	418,352
2021-11-15	26.50	26.50	26.50	26.50	95,992
2021-11-12	24.50	25.00	25.00	25.00	233,510
2021-11-11	24.50	24.50	24.50	24.50	18,123
2021-11-10	24.30	24.50	24.00	24.50	155,133
2021-11-09	24.00	25.00	24.00	24.30	453,481
2021-11-08	22.50	24.00	22.50	24.00	527,570
2021-11-05	22.00	22.00	22.00	22.00	10,593
2021-11-04	23.50	23.50	22.00	22.00	77,728
2021-11-03	22.00	24.50	22.00	23.50	226,534
2021-11-02	19.50	22.00	19.50	22.00	58,629
2021-11-01	19.50	19.50	19.50	19.50	9,523
2021-10-29	19.50	19.50	19.50	19.50	1,799,828
2021-10-28	19.50	19.50	19.50	19.50	1,319,645
2021-10-27	19.50	19.50	19.50	19.50	624
2021-10-26	19.50	19.50	19.50	19.50	57,628
2021-10-25	19.00	19.50	19.00	19.50	102,000
2021-10-22	19.00	19.00	19.00	19.00	0
2021-10-21	19.00	19.00	19.00	19.00	203,869
2021-10-20	19.00	19.00	19.00	19.00	14,934
2021-10-19	18.00	19.00	18.00	19.00	60,006
2021-10-18	18.50	18.50	17.00	18.00	17,731
2021-10-15	18.50	18.50	18.50	18.50	0
2021-10-14	19.00	19.50	19.50	18.50	10,633
2021-10-13	19.00	19.00	19.00	19.00	1,000
2021-10-12	19.00	19.00	19.00	19.00	0
2021-10-11	19.00	19.00	19.00	19.00	502
2021-10-08	19.00	19.00	19.00	19.00	0
2021-10-07	19.00	19.00	19.00	19.00	54,070
2021-10-06	19.00	19.00	19.00	19.00	30,097
2021-10-05	19.00	19.00	19.00	19.00	200,000
2021-10-04	19.00	19.00	19.00	19.00	58,911
2021-10-01	19.50	19.50	19.00	19.00	261,424
2021-09-30	19.50	19.50	19.50	19.50	77,518
2021-09-29	19.50	19.50	19.50	19.50	1,524
2021-09-28	19.50	19.50	18.00	19.50	0
2021-09-27	19.50	19.50	18.00	19.50	34,817
2021-09-24	19.00	18.50	18.50	19.00	264,733
2021-09-23	19.00	19.00	19.00	19.00	10,824
2021-09-22	18.50	19.00	18.50	19.00	592,894
2021-09-21	18.00	18.00	18.00	18.00	34,797
2021-09-20	20.00	20.00	18.00	18.00	86,346
2021-09-17	20.00	20.00	20.00	20.00	175,500
2021-09-16	20.00	20.00	20.00	20.00	88,500
2021-09-15	20.00	20.00	20.00	20.00	10,000
2021-09-14	19.50	20.00	19.50	20.00	101,489
2021-09-13	19.50	19.50	19.50	19.50	54,083
2021-09-10	20.00	20.00	19.00	19.50	39,441
2021-09-09	20.00	20.00	20.00	20.00	100,000
2021-09-08	20.00	20.00	20.00	20.00	27,500
2021-09-07	20.00	20.00	20.00	20.00	244
2021-09-06	20.00	20.00	20.00	20.00	617
2021-09-03	20.00	20.00	20.00	20.00	54,746
2021-09-02	20.00	20.00	20.00	20.00	243,923
2021-09-01	20.50	20.50	20.00	20.00	82,006
2021-08-31	20.50	21.00	21.00	20.50	61,527
2021-08-30	20.50	20.50	20.50	20.50	0
2021-08-27	20.00	20.50	20.00	20.50	37,493
2021-08-26	20.00	21.00	21.00	20.00	189,795
2021-08-25	20.00	20.00	20.00	20.00	815,266
2021-08-24	20.00	20.00	20.00	20.00	12,826
2021-08-23	20.50	20.50	20.00	20.00	124,561
2021-08-20	21.00	22.00	22.00	22.00	138,221
2021-08-19	22.00	22.60	21.00	21.00	57,079
2021-08-18	23.00	23.00	22.00	22.00	52,181
2021-08-17	23.50	25.00	24.00	24.00	140,988
2021-08-16	23.50	23.50	23.50	23.50	75,459
2021-08-13	24.50	24.50	22.00	23.50	351,110
2021-08-12	25.50	25.50	24.50	24.50	324,423
2021-08-11	22.50	28.50	22.50	25.50	740,014

Share	Price	Change
Belluscura (BELL)	15.75	28.57%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	11.95	22.48%
Watches Switz (WOSG)	405.00	19.89%

Share	Price	Change
Regtech Open (RTOP)	1.50	-31.82%
Mc Mining (MCM)	7.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Chrysalis Inves (CHRY)	77.30	-16.43%
Lunglife Ai (LLAI)	21.50	-15.69%

Share	Price	Volume
Supply@me Cap (SYME)	0.0198	597,892,657
Mosman Oil Gas (MSMN)	0.021	520,659,974
Clontarf (CLON)	0.0475	265,968,156
Beacon Energy. (BCE)	0.0525	241,469,832
Cap-xx (CPX)	0.086	143,774,588