Chapel Down Grp Share History

Chapel Down Grp Share Price history. The following table shows end-of-day data CDGP historical share prices for Chapel Down Grp, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-25	39.00	39.00	39.00	39.00	0
2026-05-22	38.00	39.00	38.00	39.00	50,802
2026-05-21	38.00	38.00	38.00	38.00	78,294
2026-05-20	38.00	38.00	38.00	38.00	30,953
2026-05-19	38.00	38.00	38.00	38.00	112,191
2026-05-18	36.50	38.00	36.50	38.00	179,617
2026-05-15	36.50	36.50	36.50	36.50	36,957
2026-05-14	35.50	36.50	35.50	36.50	44,651
2026-05-13	35.50	35.50	35.50	35.50	18,633
2026-05-12	35.00	35.50	35.00	35.50	122,019
2026-05-11	33.50	35.50	33.50	35.00	117,606
2026-05-08	33.50	33.50	33.50	33.50	111,641
2026-05-07	33.50	33.50	33.50	33.50	38,462
2026-05-06	33.50	33.50	33.50	33.50	35,378
2026-05-05	33.00	33.50	33.00	33.50	92,035
2026-05-04	33.00	33.00	33.00	33.00	0
2026-05-01	33.00	33.00	33.00	33.00	38,967
2026-04-30	33.00	33.00	33.00	33.00	80,316
2026-04-29	32.50	34.00	32.50	33.00	189,923
2026-04-28	31.50	31.50	31.50	31.50	96,295
2026-04-27	31.50	32.40	32.40	32.40	78,304
2026-04-24	31.50	31.50	31.50	31.50	66,671
2026-04-23	31.50	31.50	31.50	31.50	48,557
2026-04-22	32.00	32.00	32.00	32.00	27,890
2026-04-21	33.50	33.50	32.00	32.00	212,084
2026-04-20	33.50	33.50	33.50	33.50	27,955
2026-04-17	34.50	34.50	33.50	33.50	39,012
2026-04-16	34.50	34.50	34.50	34.50	34,227
2026-04-15	34.50	34.50	34.50	34.50	34,693
2026-04-14	34.00	35.00	34.50	35.00	109,004
2026-04-13	34.00	34.00	34.00	34.00	127,223
2026-04-10	33.50	34.00	33.50	34.00	121,292
2026-04-09	33.50	34.00	34.00	34.00	117,041
2026-04-08	34.50	34.50	33.50	33.50	150,220
2026-04-07	34.50	34.50	34.50	34.50	225,572
2026-04-06	34.50	34.50	34.50	34.50	0
2026-04-03	34.50	34.50	34.50	34.50	0
2026-04-02	34.50	34.50	34.50	34.50	27,134
2026-04-01	34.50	34.50	34.50	34.50	68,204
2026-03-31	33.00	33.50	33.00	33.50	76,147
2026-03-30	33.00	33.00	33.00	33.00	44,716
2026-03-27	33.00	33.00	31.50	33.00	65,205
2026-03-26	33.00	33.00	33.00	33.00	45,992
2026-03-25	32.50	33.00	32.50	33.00	67,281
2026-03-24	32.50	32.50	32.50	32.50	50,421
2026-03-23	32.50	32.50	32.50	32.50	75,578
2026-03-20	32.50	32.50	32.50	32.50	17,506
2026-03-19	32.50	32.50	32.50	32.50	30,109
2026-03-18	32.50	32.50	32.50	32.50	67,590
2026-03-17	32.50	32.50	32.50	32.50	62,669
2026-03-16	32.50	32.50	32.50	32.50	81,736
2026-03-13	32.50	32.50	32.50	32.50	27,700
2026-03-12	32.50	32.50	31.50	32.50	139,985
2026-03-11	32.50	32.50	32.50	32.50	19,604
2026-03-10	32.50	32.50	32.50	32.50	53,450
2026-03-09	33.00	33.00	32.50	32.50	101,987
2026-03-06	33.00	33.00	33.00	33.00	41,185
2026-03-05	33.00	33.00	33.00	33.00	45,869
2026-03-04	34.00	34.00	32.50	33.00	164,342
2026-03-03	35.00	34.50	34.00	34.00	130,306
2026-03-02	35.50	35.50	35.00	35.00	47,404
2026-02-27	35.00	35.50	34.50	35.50	163,051
2026-02-26	35.00	35.00	35.00	35.00	37,990
2026-02-25	35.00	35.00	35.00	35.00	49,258
2026-02-24	35.50	35.50	35.00	35.00	96,278
2026-02-23	36.00	36.00	35.50	35.50	85,783
2026-02-20	36.50	36.50	36.00	36.00	116,177
2026-02-19	38.00	38.00	36.50	36.50	60,226
2026-02-18	38.00	38.00	36.50	38.00	84,203
2026-02-17	38.00	38.00	38.00	38.00	33,516
2026-02-16	38.00	38.00	38.00	38.00	40,141
2026-02-13	38.00	38.00	38.00	38.00	53,955
2026-02-12	38.00	38.00	38.00	38.00	102,305
2026-02-11	38.00	38.00	38.00	38.00	29,718
2026-02-10	38.00	38.00	38.00	38.00	16,664
2026-02-09	38.00	38.00	38.00	38.00	48,075
2026-02-06	38.00	38.00	38.00	38.00	15,354
2026-02-05	38.00	38.00	38.00	38.00	17,512
2026-02-04	38.00	38.00	38.00	38.00	95,942
2026-02-03	37.50	38.00	37.50	38.00	53,084
2026-02-02	37.50	37.50	37.50	37.50	73,326
2026-01-30	37.50	37.50	37.50	37.50	75,057
2026-01-29	37.00	38.00	37.00	37.50	228,753
2026-01-28	34.50	34.50	34.50	34.50	14,240
2026-01-27	34.50	34.50	34.50	34.50	16,839
2026-01-26	34.00	34.00	34.00	34.50	87,734
2026-01-23	34.50	34.50	34.50	34.50	12,659
2026-01-22	34.50	34.50	34.50	34.50	63,910
2026-01-21	34.00	34.50	34.00	34.50	66,161
2026-01-20	34.00	34.00	34.00	34.00	32,277
2026-01-19	34.00	34.00	34.00	34.00	124,776
2026-01-16	34.00	34.00	34.00	34.00	50,455
2026-01-15	34.00	34.00	34.00	34.00	54,180
2026-01-14	34.00	34.00	34.00	34.00	48,571
2026-01-13	35.50	34.00	34.00	34.00	310,857
2026-01-12	36.50	37.00	35.50	35.50	202,378
2026-01-09	36.50	36.50	36.50	36.50	46,686
2026-01-08	38.00	38.00	36.50	36.50	158,444
2026-01-07	38.00	38.00	38.00	38.00	6,673
2026-01-06	38.00	38.00	38.00	38.00	52,445
2026-01-05	38.00	38.00	38.00	38.00	52,225
2026-01-02	38.00	38.00	38.00	38.00	50,828
2026-01-01	38.00	38.00	38.00	38.00	0
2025-12-31	38.00	38.00	38.00	38.00	5,470
2025-12-30	37.00	38.00	37.00	38.00	48,933
2025-12-29	37.00	37.00	37.00	37.00	21,428
2025-12-26	37.00	37.00	37.00	37.00	0
2025-12-25	37.00	37.00	37.00	37.00	0
2025-12-24	37.00	37.00	37.00	37.00	68,071
2025-12-23	37.00	37.00	37.00	37.00	18,703
2025-12-22	37.00	37.00	37.00	37.00	97,977
2025-12-19	38.00	38.00	37.00	37.00	56,400
2025-12-18	38.00	38.00	38.00	38.00	34,932
2025-12-17	38.00	38.00	38.00	38.00	33,712
2025-12-16	38.00	38.00	38.00	38.00	55,592
2025-12-15	38.00	38.00	38.00	38.00	35,355
2025-12-12	38.00	38.00	38.00	38.00	44,001
2025-12-11	38.00	38.00	38.00	38.00	3,508
2025-12-10	38.00	38.00	38.00	38.00	40,507
2025-12-09	38.00	38.00	38.00	38.00	23,906
2025-12-08	37.50	38.00	37.50	38.00	35,262
2025-12-05	37.50	37.50	37.50	37.50	33,238
2025-12-04	37.50	37.50	37.50	37.50	14,144
2025-12-03	38.00	38.00	37.50	37.50	49,340
2025-12-02	37.00	38.00	37.00	38.00	54,194
2025-12-01	37.00	37.00	37.00	37.00	108,353
2025-11-28	37.00	37.00	37.00	37.00	18,978
2025-11-27	37.00	37.00	37.00	37.00	8,394
2025-11-26	37.00	37.00	37.00	37.00	26,543
2025-11-25	37.00	37.00	37.00	37.00	22,546
2025-11-24	37.00	37.00	37.00	37.00	74,970
2025-11-21	38.00	38.00	37.00	37.00	46,342
2025-11-20	38.00	38.00	38.00	38.00	11,105
2025-11-19	38.00	38.00	38.00	38.00	3,995
2025-11-18	38.00	38.00	38.00	38.00	16,524
2025-11-17	38.00	38.00	38.00	38.00	31,959
2025-11-14	38.00	38.00	38.00	38.00	75,772
2025-11-13	39.00	39.00	38.00	38.00	25,560
2025-11-12	39.00	39.00	38.00	38.00	17,783
2025-11-11	39.00	39.00	39.00	39.00	28,558
2025-11-10	39.00	39.00	39.00	39.00	14,407
2025-11-07	39.00	39.00	39.00	39.00	26,143
2025-11-06	39.00	39.50	39.00	39.00	56,208
2025-11-05	39.50	39.50	39.50	39.50	21,914
2025-11-04	40.00	40.00	39.05	39.50	28,939
2025-11-03	40.00	40.00	40.00	40.00	23,716
2025-10-31	40.00	40.00	40.00	40.00	9,719
2025-10-30	40.00	40.00	40.00	40.00	21,271
2025-10-29	40.00	40.00	40.00	40.00	33,819
2025-10-28	40.00	40.00	40.00	40.00	39,137
2025-10-27	39.00	40.00	39.00	40.00	90,534
2025-10-24	39.00	39.00	39.00	39.00	31,645
2025-10-23	38.00	40.00	38.00	39.00	215,470
2025-10-22	37.60	37.60	35.01	35.01	92,564
2025-10-21	39.00	37.00	37.00	37.00	150,147
2025-10-20	39.00	39.00	38.00	39.00	33,419
2025-10-17	41.00	41.00	38.00	39.00	116,915
2025-10-16	40.50	40.50	39.50	40.00	42,059
2025-10-15	40.50	40.50	40.50	40.50	24,119
2025-10-14	40.50	42.84	42.00	42.00	46,538
2025-10-13	41.50	41.50	39.20	40.50	56,192
2025-10-10	41.93	41.93	40.01	41.50	19,337
2025-10-09	41.50	41.50	41.50	41.50	10,692
2025-10-08	41.50	41.50	41.50	41.50	4,925
2025-10-07	41.50	43.00	41.50	41.50	27,947
2025-10-06	41.50	43.00	40.01	40.01	23,415
2025-10-03	41.50	41.50	41.50	41.50	16,979
2025-10-02	41.50	41.50	40.01	41.50	48,812
2025-10-01	42.00	44.00	40.50	44.00	53,356
2025-09-30	42.50	42.50	42.00	42.00	25,837
2025-09-29	42.50	42.50	42.50	42.50	22,051
2025-09-26	42.50	42.50	42.50	42.50	19,439
2025-09-25	42.50	45.00	42.50	42.50	61,549
2025-09-24	42.50	45.00	45.00	45.00	60,819
2025-09-23	42.00	42.00	42.00	42.00	53,427
2025-09-22	42.00	42.00	42.00	42.00	26,116
2025-09-19	42.50	42.50	42.00	42.00	53,962
2025-09-18	42.50	42.50	42.50	42.50	6,817
2025-09-17	42.50	42.50	42.50	42.50	20,087
2025-09-16	42.50	42.50	42.50	42.50	46,157
2025-09-15	43.50	42.50	42.00	42.50	74,405
2025-09-12	43.50	43.50	43.50	43.50	23,400
2025-09-11	43.50	43.50	43.50	43.50	29,499
2025-09-10	43.50	45.00	43.50	43.50	37,327
2025-09-09	43.50	45.00	43.50	43.50	11,668
2025-09-08	43.50	43.50	43.50	43.50	63,665
2025-09-05	43.50	43.50	43.50	43.50	67,632
2025-09-04	43.50	43.50	43.50	43.50	14,385
2025-09-03	44.00	45.50	43.50	43.50	34,573
2025-09-02	44.00	44.00	44.00	44.00	155,930
2025-09-01	45.50	45.50	45.40	45.40	15,424
2025-08-29	44.00	45.50	44.00	44.00	10,775
2025-08-28	44.50	45.00	44.00	44.00	96,523
2025-08-27	42.00	45.00	44.50	45.00	143,945
2025-08-26	41.00	43.00	42.00	42.00	73,479
2025-08-25	41.00	41.00	41.00	41.00	0
2025-08-22	41.00	41.00	41.00	41.00	64,101
2025-08-21	41.00	41.00	41.00	41.00	37,792
2025-08-20	41.50	43.86	41.00	41.00	48,823
2025-08-19	41.50	43.86	41.50	41.50	8,873
2025-08-18	41.50	41.50	41.50	41.50	36,727
2025-08-15	41.50	43.86	43.86	43.86	33,614
2025-08-14	41.50	42.84	41.50	41.50	74,803
2025-08-13	42.50	42.84	41.50	41.50	40,683
2025-08-12	42.50	44.88	42.50	42.50	23,957
2025-08-11	42.50	44.00	42.50	42.50	62,212
2025-08-08	43.00	45.00	42.00	42.50	31,113
2025-08-07	43.00	45.00	45.00	45.00	37,684
2025-08-06	43.00	45.00	43.00	43.00	22,812
2025-08-05	43.00	45.00	43.00	45.00	46,208
2025-08-04	43.00	43.00	43.00	43.00	63,892
2025-08-01	43.00	45.00	43.00	43.00	35,849
2025-07-31	43.50	45.00	43.00	45.00	87,577
2025-07-30	44.50	46.92	44.50	44.50	67,961
2025-07-29	43.50	45.90	44.50	44.50	51,212
2025-07-28	43.50	43.50	43.50	43.50	136,817
2025-07-25	43.50	43.50	43.50	43.50	53,278
2025-07-24	43.50	43.50	43.50	43.50	19,322
2025-07-23	45.00	45.90	43.50	43.50	26,444
2025-07-22	43.50	45.00	43.50	43.50	48,159
2025-07-21	43.50	43.50	43.50	43.50	26,651
2025-07-18	43.50	43.50	43.50	43.50	30,640
2025-07-17	43.50	43.50	43.50	43.50	29,236
2025-07-16	43.50	43.50	43.50	43.50	28,623
2025-07-15	43.50	43.50	43.50	43.50	9,525
2025-07-14	43.50	43.50	43.50	43.50	69,729
2025-07-11	43.50	45.90	43.50	43.50	15,863
2025-07-10	42.50	45.90	45.90	45.90	37,614
2025-07-09	44.50	43.86	42.50	43.86	96,030
2025-07-08	44.50	44.50	44.50	44.50	34,987
2025-07-07	44.50	44.50	44.50	44.50	64,678
2025-07-04	45.00	45.00	44.50	44.50	46,084
2025-07-03	44.50	46.00	44.50	44.50	38,588
2025-07-02	44.00	44.50	44.00	44.50	51,170
2025-07-01	44.00	45.90	44.00	44.00	11,029
2025-06-30	44.00	44.00	44.00	44.00	15,491
2025-06-27	43.00	44.88	43.00	44.00	55,280
2025-06-26	43.00	43.00	43.00	43.00	33,596
2025-06-25	42.50	43.00	42.50	43.00	26,373
2025-06-24	42.50	44.00	42.50	42.50	22,460
2025-06-23	40.00	42.50	40.00	42.50	147,971
2025-06-20	40.00	40.50	40.00	40.00	30,114
2025-06-19	40.00	40.00	40.00	40.00	32,753
2025-06-18	39.50	40.00	39.50	40.00	74,460
2025-06-17	39.50	39.50	39.50	39.50	31,814
2025-06-16	39.50	40.00	39.50	39.50	49,852
2025-06-13	39.50	39.50	39.50	39.50	54,542
2025-06-12	40.00	40.00	39.50	40.00	68,646
2025-06-11	40.00	41.82	41.00	41.00	41,671
2025-06-10	40.00	41.00	40.00	40.00	31,593
2025-06-09	40.90	41.00	40.00	40.00	40,851
2025-06-06	40.50	41.82	40.00	40.00	37,208
2025-06-05	42.50	42.84	40.00	41.82	54,305
2025-06-04	44.00	45.00	42.50	42.50	88,559
2025-06-03	44.00	45.00	44.00	45.00	25,507
2025-06-02	44.00	45.00	45.00	44.00	74,834
2025-05-30	44.50	44.50	44.00	44.00	64,574
2025-05-29	44.50	46.92	44.50	44.50	41,980
2025-05-28	44.50	46.92	44.50	44.50	70,706
2025-05-27	44.50	43.00	43.00	43.00	36,589
2025-05-26	45.40	45.40	45.40	45.40	0
2025-05-23	44.50	44.50	44.50	44.50	37,879
2025-05-22	44.50	44.50	44.50	44.50	6,112
2025-05-21	44.50	44.50	44.50	44.50	9,120
2025-05-20	44.50	44.50	43.00	44.50	33,635
2025-05-19	44.50	44.50	44.50	44.50	20,633
2025-05-16	44.50	44.50	44.50	44.50	8,027
2025-05-15	44.00	45.00	44.00	44.50	11,155
2025-05-14	44.50	44.50	44.50	44.50	49,158
2025-05-13	45.00	45.50	43.00	45.50	30,082
2025-05-12	44.50	46.00	45.50	45.50	8,561
2025-05-09	44.50	46.92	46.00	46.00	83,533
2025-05-08	44.50	44.50	44.50	44.50	36,051
2025-05-07	44.50	46.00	46.00	46.00	39,617
2025-05-06	44.50	44.50	44.50	44.50	26,935
2025-05-05	43.78	43.78	43.78	43.78	0
2025-05-02	44.50	44.50	44.50	44.50	11,630
2025-05-01	44.50	44.50	44.50	44.50	43,799
2025-04-30	44.50	46.92	46.92	46.92	13,267
2025-04-29	44.50	44.50	44.50	44.50	23,636
2025-04-28	44.50	46.00	44.50	44.50	59,908
2025-04-25	44.50	44.50	44.50	44.50	35,415
2025-04-24	44.50	44.50	44.50	44.50	67,753
2025-04-23	44.50	46.00	44.50	44.50	36,957
2025-04-22	44.00	45.90	44.00	44.00	42,822
2025-04-21	44.00	44.00	44.00	44.00	0
2025-04-18	44.00	44.00	44.00	44.00	0
2025-04-17	42.50	44.88	43.50	44.00	102,640
2025-04-16	39.00	42.50	41.00	42.50	80,427
2025-04-15	39.00	39.00	39.00	39.00	9,711
2025-04-14	38.00	39.00	38.00	39.00	24,708
2025-04-11	38.00	40.80	38.00	38.00	35,846
2025-04-10	38.00	40.00	40.00	38.00	48,311
2025-04-09	36.00	40.00	37.00	40.00	78,508
2025-04-08	36.50	39.00	37.00	39.00	68,579
2025-04-07	36.00	36.50	34.30	36.50	77,420
2025-04-04	36.50	37.00	34.30	36.50	80,776
2025-04-03	36.50	36.50	36.50	36.50	24,435
2025-04-02	38.00	36.00	36.00	38.00	16,343
2025-04-01	38.00	38.00	38.00	38.00	19,333
2025-03-31	38.00	38.00	38.00	38.00	70,615
2025-03-28	38.00	40.80	38.00	38.00	30,914
2025-03-27	38.50	40.80	38.00	40.80	27,253
2025-03-26	38.50	40.00	38.50	38.50	13,682
2025-03-25	38.50	40.00	38.50	38.50	33,047
2025-03-24	39.00	39.00	38.50	38.50	65,125
2025-03-21	39.00	40.00	39.00	39.00	16,625
2025-03-20	39.00	39.00	39.00	39.00	18,040
2025-03-19	39.00	39.00	39.00	39.00	31,094
2025-03-18	39.00	40.00	40.00	39.00	60,771
2025-03-17	39.00	40.00	40.00	40.00	35,546
2025-03-14	39.00	39.00	39.00	39.00	33,400
2025-03-13	39.00	39.00	39.00	39.00	6,324
2025-03-12	38.50	41.00	39.00	39.00	33,344
2025-03-11	38.50	39.00	39.00	39.00	11,452
2025-03-10	39.00	40.80	39.00	39.00	57,191
2025-03-07	39.00	39.00	39.00	39.00	53,920
2025-03-06	39.50	40.80	39.00	39.00	39,626
2025-03-05	39.50	41.00	39.50	39.50	189,818
2025-03-04	39.00	40.00	39.00	39.50	139,782
2025-03-03	38.50	40.00	40.00	40.00	161,124
2025-02-28	36.50	38.50	37.00	38.50	152,490
2025-02-27	36.00	37.80	36.50	36.50	81,830
2025-02-26	35.50	37.80	36.00	36.00	48,970
2025-02-25	34.00	36.00	34.00	35.50	121,280
2025-02-24	34.00	35.00	34.00	34.00	32,475
2025-02-21	34.00	34.00	34.00	34.00	155,948
2025-02-20	34.00	35.80	34.00	34.00	16,069
2025-02-19	33.50	35.80	34.00	34.00	62,463
2025-02-18	33.50	35.80	33.50	33.50	637,212
2025-02-17	33.50	33.50	33.50	33.50	13,321
2025-02-14	33.00	34.00	33.50	34.00	91,604
2025-02-13	33.00	33.00	33.00	33.00	83,316
2025-02-12	34.00	34.50	32.50	32.50	223,869
2025-02-11	34.00	34.00	34.00	34.00	184,796
2025-02-10	34.00	35.00	34.00	34.00	227,448
2025-02-07	34.00	34.00	34.00	34.00	34,028
2025-02-06	34.00	35.00	35.00	35.00	35,093
2025-02-05	34.00	34.00	34.00	34.00	13,459
2025-02-04	35.00	35.00	34.00	34.00	79,631
2025-02-03	34.50	34.50	34.50	34.50	83,003
2025-01-31	34.50	35.00	34.50	34.50	4,631
2025-01-30	36.00	36.00	34.50	34.50	77,232
2025-01-29	36.00	36.00	36.00	36.00	16,842
2025-01-28	36.00	36.00	36.00	36.00	32,191
2025-01-27	36.00	36.00	36.00	36.00	55,203
2025-01-24	37.00	37.00	36.00	36.00	40,417
2025-01-23	37.00	37.00	36.00	37.00	249,470
2025-01-22	36.20	37.00	36.20	36.50	145,131
2025-01-21	36.50	37.00	36.20	36.20	42,194
2025-01-20	37.00	37.00	37.00	37.00	140,273
2025-01-17	37.00	37.00	37.00	37.00	89,228
2025-01-16	37.20	37.20	37.00	37.00	28,826
2025-01-15	38.00	38.00	37.50	37.50	83,042
2025-01-14	37.80	40.00	37.20	37.20	52,523
2025-01-13	38.50	39.00	38.50	38.50	172,681
2025-01-10	38.50	38.50	38.50	38.50	45,383
2025-01-09	38.00	38.50	38.00	38.50	84,485
2025-01-08	38.00	39.80	38.00	39.80	288,979
2025-01-07	38.00	39.00	38.00	38.00	95,987
2025-01-06	37.50	38.00	37.50	38.00	69,174
2025-01-03	37.50	37.50	37.50	37.50	288,050
2025-01-02	37.50	37.50	37.50	37.50	167,060
2025-01-01	37.50	37.50	37.50	37.50	0
2024-12-31	37.50	37.50	37.50	37.50	273,816
2024-12-30	37.50	39.00	37.50	37.50	115,352
2024-12-27	37.50	37.50	37.50	37.50	15,114
2024-12-26	37.50	37.50	37.50	37.50	0
2024-12-25	37.50	37.50	37.50	37.50	0
2024-12-24	37.50	39.80	37.50	37.50	47,638
2024-12-23	37.50	37.50	37.50	37.50	61,635
2024-12-20	37.50	37.50	37.50	37.50	41,421
2024-12-19	37.50	37.00	37.00	37.00	38,285
2024-12-18	40.00	40.00	37.00	37.50	177,555
2024-12-17	37.50	37.50	37.50	37.50	38,644
2024-12-16	37.00	37.50	37.00	37.50	212,696
2024-12-13	37.00	37.00	37.00	37.00	115,419
2024-12-12	35.00	35.00	35.00	35.00	450,600
2024-12-11	35.00	35.00	35.00	35.00	810,100
2024-12-10	35.00	35.00	35.00	35.00	31,272
2024-12-09	35.00	35.00	35.00	35.00	205,363
2024-12-06	35.00	36.80	34.60	34.60	196,026
2024-12-05	35.00	35.00	35.00	35.00	52,967
2024-12-04	35.00	35.60	35.00	35.00	244,345
2024-12-03	35.00	35.00	35.00	35.00	65,481
2024-12-02	35.00	35.60	35.00	35.00	50,925
2024-11-29	35.00	35.00	35.00	35.00	358,020
2024-11-28	35.50	37.00	34.00	35.00	207,538
2024-11-27	35.50	35.50	35.50	35.50	84,462
2024-11-26	35.50	35.50	35.50	35.50	13,494
2024-11-25	35.50	35.50	35.50	35.50	23,361
2024-11-22	34.50	35.50	34.50	35.50	170,798
2024-11-21	36.50	35.80	35.80	35.80	122,219
2024-11-20	37.00	37.00	37.00	37.00	41,720
2024-11-19	37.00	37.00	37.00	37.00	32,042
2024-11-18	37.50	39.00	38.00	38.00	107,593
2024-11-15	37.50	39.00	35.20	37.50	54,266
2024-11-14	37.50	37.50	37.50	37.50	32,580
2024-11-13	37.50	37.50	37.50	37.50	97,075
2024-11-12	37.50	37.50	37.50	37.50	31,469
2024-11-11	37.50	37.50	37.50	37.50	179,260
2024-11-08	39.00	39.00	37.50	37.50	65,287
2024-11-07	39.00	39.00	39.00	39.00	20,269
2024-11-06	39.00	39.00	39.00	39.00	49,387
2024-11-05	39.00	39.00	39.00	39.00	39,796
2024-11-04	39.00	39.00	39.00	39.00	99,579
2024-11-01	39.00	39.00	39.00	39.00	51,127
2024-10-31	37.00	39.60	39.60	39.60	140,372
2024-10-30	35.00	37.00	35.00	36.80	121,553
2024-10-29	39.00	39.00	37.00	37.00	642,724
2024-10-28	41.50	42.00	39.00	42.00	209,156
2024-10-25	47.50	47.50	37.00	41.60	430,025
2024-10-24	48.50	48.50	47.50	47.50	186,391
2024-10-23	48.50	48.50	48.50	48.50	3,743
2024-10-22	48.50	51.00	48.50	48.50	46,742
2024-10-21	49.00	50.00	48.50	48.50	110,406
2024-10-18	50.00	51.00	48.00	51.00	60,043
2024-10-17	50.00	50.00	50.00	50.00	35,520
2024-10-16	50.00	50.00	50.00	50.00	10,981
2024-10-15	50.00	50.50	50.00	50.00	67,488
2024-10-14	50.00	50.00	50.00	50.00	35,390
2024-10-11	50.00	50.00	50.00	50.00	99,684
2024-10-10	50.00	50.00	50.00	50.00	18,139
2024-10-09	50.00	50.00	50.00	50.00	59,618
2024-10-08	50.50	50.50	49.00	50.00	82,000
2024-10-07	50.50	50.50	50.50	50.50	48,215
2024-10-04	50.50	50.50	50.50	50.50	36,845
2024-10-03	50.50	50.50	50.50	50.50	28,700
2024-10-02	51.00	51.00	50.50	50.50	71,052
2024-10-01	51.00	52.00	51.00	51.00	94,378
2024-09-30	51.00	52.00	52.00	52.00	136,855
2024-09-27	50.00	51.00	50.00	51.00	167,008
2024-09-26	50.00	50.00	50.00	50.00	38,948
2024-09-25	49.50	50.00	50.00	50.00	57,518
2024-09-24	51.50	51.50	49.50	49.50	105,676
2024-09-23	52.00	52.00	51.50	51.50	51,331
2024-09-20	52.00	52.00	52.00	52.00	32,769
2024-09-19	51.50	52.00	51.50	52.00	224,951
2024-09-18	51.00	51.50	51.00	51.50	126,851
2024-09-17	52.00	52.00	51.00	51.00	176,127
2024-09-16	49.00	52.00	48.50	52.00	264,890
2024-09-13	48.50	50.00	47.50	50.00	172,759
2024-09-12	49.50	50.00	48.00	48.00	228,716
2024-09-11	53.00	52.00	49.00	49.50	194,290
2024-09-10	54.50	54.00	52.50	52.50	114,948
2024-09-09	55.75	56.50	53.50	54.50	234,711
2024-09-06	56.50	57.50	55.75	55.75	551,666
2024-09-05	60.50	61.00	56.50	56.50	294,371
2024-09-04	67.00	60.50	60.00	60.50	699,289
2024-09-03	69.50	72.50	69.50	69.50	31,903
2024-09-02	69.50	69.50	69.50	69.50	25,519
2024-08-30	69.50	69.50	69.50	69.50	7,578
2024-08-29	69.00	69.50	69.00	69.50	17,245
2024-08-28	69.00	69.00	69.00	69.00	15,537
2024-08-27	69.50	69.00	69.00	69.00	83,493
2024-08-26	69.50	69.50	69.50	69.50	0
2024-08-23	70.00	70.00	69.50	69.50	24,521
2024-08-22	70.00	70.00	70.00	70.00	256
2024-08-21	70.00	72.50	70.00	70.00	25,262
2024-08-20	70.50	70.50	70.00	70.00	28,671
2024-08-19	71.00	71.00	70.00	70.50	73,814
2024-08-16	70.50	71.00	70.50	71.00	21,512
2024-08-15	70.50	70.50	70.50	70.50	76,704
2024-08-14	70.50	70.50	70.50	70.50	3,484
2024-08-13	70.50	70.50	70.50	70.50	8,310
2024-08-12	71.00	71.00	71.00	71.00	8,969
2024-08-09	70.50	71.00	70.50	71.00	16,340
2024-08-08	70.50	70.50	70.50	70.50	4,306
2024-08-07	71.00	71.00	70.50	70.50	27,122
2024-08-06	72.00	72.00	71.00	71.00	39,674
2024-08-05	75.00	75.00	72.00	72.00	49,602
2024-08-02	75.00	75.00	75.00	75.00	64,669
2024-08-01	75.00	75.00	75.00	75.00	31,515
2024-07-31	75.00	75.00	75.00	75.00	51,442
2024-07-30	75.00	75.00	75.00	75.00	47,418
2024-07-29	75.00	75.00	75.00	75.00	42,298
2024-07-26	75.00	75.50	75.00	75.00	76,870
2024-07-25	75.00	75.00	75.00	75.00	12,578
2024-07-24	75.50	75.50	75.00	75.00	40,587
2024-07-23	76.00	76.00	75.50	75.50	30,541
2024-07-22	76.00	77.00	77.00	77.00	44,273
2024-07-19	76.50	76.50	76.00	76.00	118,192
2024-07-18	76.00	76.00	76.00	76.00	37,130
2024-07-17	76.50	76.00	76.00	76.00	87,753
2024-07-16	76.50	76.50	76.50	76.50	57,653
2024-07-15	77.00	78.00	76.50	76.50	111,801
2024-07-12	77.50	77.50	77.00	77.00	90,363
2024-07-11	78.50	78.00	78.00	78.00	123,211
2024-07-10	79.00	78.00	78.00	78.00	266,501
2024-07-09	76.00	80.00	80.00	80.00	372,186
2024-07-08	74.00	77.50	74.50	76.00	341,588
2024-07-05	73.00	74.00	73.00	74.00	255,344
2024-07-04	73.50	73.50	73.00	73.00	25,779
2024-07-03	73.50	73.50	73.00	73.50	53,152
2024-07-02	73.50	73.50	73.00	73.50	120,524
2024-07-01	73.00	76.00	73.50	73.50	352,259
2024-06-28	73.00	73.00	73.00	73.00	100,175
2024-06-27	73.50	74.00	73.00	73.00	361,903
2024-06-26	66.00	74.00	74.00	74.00	472,274
2024-06-25	67.00	67.00	62.50	66.00	337,165
2024-06-24	67.50	67.50	65.50	65.50	133,267
2024-06-21	67.50	67.50	67.50	67.50	38,085
2024-06-20	67.50	67.50	67.50	67.50	34,885
2024-06-19	65.50	67.00	65.50	67.00	88,129
2024-06-18	65.50	65.50	65.50	65.50	45,889
2024-06-17	65.50	65.50	65.50	65.50	16,241
2024-06-14	66.00	66.50	66.50	66.50	50,423
2024-06-13	66.50	66.50	66.00	66.00	32,827
2024-06-12	66.50	68.00	66.50	66.50	8,175
2024-06-11	66.50	66.50	66.50	66.50	2,496
2024-06-10	66.50	67.00	66.50	66.50	25,374
2024-06-07	66.50	66.50	66.50	66.50	8,959
2024-06-06	66.00	66.50	66.00	66.50	11,910
2024-06-05	66.00	66.00	66.00	66.00	31,185
2024-06-04	67.00	67.00	66.00	66.00	70,112
2024-06-03	65.50	67.00	65.50	67.00	24,790
2024-05-31	65.50	65.50	65.50	65.50	21,804
2024-05-30	67.00	67.00	65.50	65.50	52,668
2024-05-29	66.50	67.00	66.00	67.00	29,894
2024-05-28	68.50	68.50	66.50	66.50	134,504
2024-05-27	68.50	68.50	68.50	68.50	0
2024-05-24	71.00	71.00	68.50	68.50	36,714
2024-05-23	69.00	71.00	69.00	71.00	134,098
2024-05-22	69.00	69.00	69.00	69.00	99,973
2024-05-21	69.00	70.00	70.00	70.00	51,541
2024-05-20	68.50	69.00	68.50	69.00	79,678
2024-05-17	69.00	69.00	68.50	68.50	241,042
2024-05-16	70.00	68.50	68.50	68.50	74,169
2024-05-15	70.00	70.00	69.00	69.00	327,673
2024-05-14	69.00	70.50	68.50	70.00	98,202
2024-05-13	68.50	68.50	68.50	68.50	107,744
2024-05-10	68.50	68.50	68.50	68.50	97,964
2024-05-09	69.50	69.50	68.50	68.50	63,254
2024-05-08	69.00	70.00	69.00	69.50	124,609
2024-05-07	66.50	69.50	65.50	69.00	392,552
2024-05-06	65.50	65.50	65.50	65.50	0
2024-05-03	65.50	65.50	65.50	65.50	46,995
2024-05-02	65.50	65.50	65.50	65.50	21,469
2024-05-01	65.00	65.50	65.00	65.50	40,835
2024-04-30	64.50	65.00	64.50	65.00	28,227
2024-04-29	64.50	66.00	64.50	64.50	36,909
2024-04-26	64.50	64.50	64.50	64.50	14,551
2024-04-25	64.50	64.50	64.50	64.50	31,653
2024-04-24	64.50	64.50	64.50	64.50	22,143
2024-04-23	64.50	64.50	64.50	64.50	22,748
2024-04-22	64.00	66.00	64.00	65.00	100,730
2024-04-19	63.50	64.00	63.50	64.00	42,990
2024-04-18	63.50	63.50	63.50	63.50	35,554
2024-04-17	66.00	66.00	63.00	63.50	91,362
2024-04-16	66.00	66.00	64.50	66.00	38,322
2024-04-15	66.00	66.00	64.50	64.50	105,919
2024-04-12	65.50	66.00	65.50	66.00	69,491
2024-04-11	63.50	65.50	63.50	65.50	351,013
2024-04-10	63.00	65.50	65.50	65.50	106,511
2024-04-09	60.50	64.00	63.00	63.00	107,888
2024-04-08	60.50	60.50	60.50	60.50	193,083
2024-04-05	60.50	60.50	60.50	60.50	110,609
2024-04-04	62.50	62.50	60.50	60.50	39,648
2024-04-03	63.00	63.50	62.50	62.50	32,869
2024-04-02	64.00	64.50	63.00	63.00	187,598
2024-04-01	64.00	64.00	64.00	64.00	0
2024-03-29	64.00	64.00	64.00	64.00	0
2024-03-28	64.00	64.50	62.00	64.00	51,568
2024-03-27	64.50	64.00	64.00	64.00	154,868
2024-03-26	64.50	64.50	64.50	64.50	1,019,106
2024-03-25	64.50	64.50	64.50	64.50	244,401
2024-03-22	64.00	64.50	64.00	64.50	47,106
2024-03-21	66.00	66.00	64.00	64.00	123,190
2024-03-20	66.00	66.00	66.00	66.00	35,532
2024-03-19	66.00	66.00	66.00	66.00	30,557
2024-03-18	66.00	66.00	66.00	66.00	38,413
2024-03-15	66.00	66.00	66.00	66.00	16,466
2024-03-14	65.50	67.00	65.50	66.00	388,256
2024-03-13	65.00	65.50	65.00	65.50	46,774
2024-03-12	65.00	65.00	65.00	65.00	57,269
2024-03-11	64.50	65.00	65.00	65.00	897,372
2024-03-08	65.00	65.00	64.50	64.50	48,641
2024-03-07	65.00	66.50	65.00	65.00	4,157,368
2024-03-06	65.00	65.00	65.00	65.00	21,406
2024-03-05	65.00	65.00	65.00	65.00	45,036
2024-03-04	65.00	65.00	65.00	65.00	27,301
2024-03-01	64.00	65.00	65.00	65.00	54,994
2024-02-29	64.00	64.00	63.00	64.00	42,563
2024-02-28	63.50	64.00	63.50	64.00	78,804
2024-02-27	64.00	64.00	63.50	63.50	56,850
2024-02-26	64.00	64.00	64.00	64.00	75,052
2024-02-23	63.50	64.00	63.50	64.00	92,772
2024-02-22	63.00	63.50	63.00	63.50	172,698
2024-02-21	65.50	65.50	62.50	63.00	141,753
2024-02-20	67.50	66.50	66.50	66.50	42,412
2024-02-19	68.00	67.50	67.00	67.50	55,468
2024-02-16	68.00	69.00	68.00	68.00	81,353
2024-02-15	67.00	69.50	67.00	68.00	165,880
2024-02-14	65.00	67.00	65.00	67.00	89,302
2024-02-13	65.50	65.00	65.00	65.00	187,808
2024-02-12	62.50	65.50	62.50	65.50	117,660
2024-02-09	58.50	62.50	60.00	62.00	363,256
2024-02-08	57.50	59.50	57.50	58.50	297,553
2024-02-07	57.50	57.50	57.50	57.50	65,133
2024-02-06	58.00	58.00	57.50	57.50	18,168
2024-02-05	55.00	58.50	55.00	58.50	142,843
2024-02-02	55.50	55.50	55.50	55.50	81,208
2024-02-01	60.00	60.00	55.50	55.50	176,142
2024-01-31	61.00	60.00	59.50	60.00	62,376
2024-01-30	60.50	63.00	60.50	61.00	60,941
2024-01-29	62.50	63.00	60.50	60.50	156,332
2024-01-26	60.50	62.50	60.50	62.50	157,950
2024-01-25	59.00	60.50	59.00	60.50	103,618
2024-01-24	60.50	59.00	57.50	59.00	160,468
2024-01-23	65.00	63.00	60.00	60.00	248,018
2024-01-22	64.00	64.00	64.00	64.00	92,404
2024-01-19	64.00	63.00	63.00	63.00	57,592
2024-01-18	65.50	65.50	63.50	64.00	47,676
2024-01-17	63.50	65.50	63.50	65.50	83,807
2024-01-16	68.50	68.50	62.50	64.00	189,328
2024-01-15	70.50	70.50	68.50	68.50	241,717
2024-01-12	71.50	71.50	70.50	70.50	59,667
2024-01-11	71.50	71.50	71.00	71.50	80,430
2024-01-10	73.00	73.00	71.50	71.50	110,038
2024-01-09	73.00	73.00	73.00	73.00	41,895
2024-01-08	73.00	73.00	72.50	73.00	107,075
2024-01-05	75.00	75.00	73.00	73.00	105,241
2024-01-04	74.00	75.00	74.00	75.00	197,909
2024-01-03	73.50	75.50	75.50	75.50	204,457
2024-01-02	78.00	79.00	73.50	73.50	190,418
2024-01-01	78.00	78.00	78.00	78.00	0
2023-12-29	77.00	80.00	77.00	78.00	196,155
2023-12-28	77.00	81.00	77.00	79.50	188,244
2023-12-27	74.00	78.00	76.00	77.00	327,300
2023-12-26	74.00	74.00	74.00	74.00	0
2023-12-25	74.00	74.00	74.00	74.00	0
2023-12-22	74.00	74.00	74.00	74.00	107,176
2023-12-21	73.00	74.00	73.00	74.00	94,058
2023-12-20	74.50	75.00	72.50	73.00	580,295
2023-12-19	73.00	74.50	73.00	74.50	438,090
2023-12-18	72.50	76.50	72.50	73.00	809,688
2023-12-15	69.00	72.50	69.00	71.50	261,702
2023-12-14	78.00	78.00	69.00	69.00	896,195
2023-12-13	65.00	77.50	77.50	77.50	887,452
2023-12-12	62.00	65.00	61.00	65.00	533,368
2023-12-11	61.00	63.00	59.00	62.00	1,757,201
2023-12-08	55.50	56.50	56.00	56.50	933,955
2023-12-07	54.00	55.50	54.00	55.00	395,298

Share	Price	Change
IQE (IQE)	54.80	19.78%
Bradda Head Lithium (BHL)	3.40	19.3%
Clean Power Hyd (CPH2)	14.125	18.95%
Headlam (HEAD)	48.60	15.71%
Kazera Global (KZG)	1.175	14.63%

Share	Price	Change
Sound Energy (SOU)	2.75	-41.49%
Union Jack (UJO)	4.15	-12.63%
Sancus Lend (LEND)	1.10	-12%
Diaceutics (DXRX)	150.50	-9.61%
Enwell Energy (ENW)	10.90	-9.17%

Share	Price	Volume
Ethernity Net (ENET)	0.0013	174,464,283
Forgent (FORG)	0.0145	130,221,676
Quantum Helium (QHE)	0.02775	66,358,394
Alba Mineral Resources (ALBA)	0.016	60,126,470
Premier African Minerals (PREM)	0.0195	58,612,167