Celadon Pharma. Share History

Celadon Pharma. Share Price history. The following table shows end-of-day data CEL historical share prices for Celadon Pharma., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	100.00	100.00	97.50	97.50	12,321
2024-05-16	102.50	102.50	100.00	100.00	7,676
2024-05-15	105.00	105.00	102.50	102.50	4,233
2024-05-14	105.00	105.00	105.00	105.00	2,462
2024-05-13	102.50	107.00	102.50	102.50	2,651
2024-05-10	101.50	102.50	101.50	102.50	36,902
2024-05-09	101.50	101.50	101.50	101.50	4,319
2024-05-08	101.50	101.50	101.50	101.50	3,209
2024-05-07	101.50	101.50	101.50	101.50	7,401
2024-05-06	101.50	101.50	101.50	101.50	0
2024-05-03	101.50	101.50	101.50	101.50	11,347
2024-05-02	101.50	101.50	101.50	101.50	1,315
2024-05-01	98.00	101.50	98.00	100.00	73,885
2024-04-30	102.50	102.50	98.00	98.00	8,892
2024-04-29	102.50	102.50	100.00	102.50	9,637
2024-04-26	105.00	112.00	102.50	102.50	42,693
2024-04-25	105.00	105.00	105.00	105.00	26,117
2024-04-24	115.00	117.50	105.00	105.00	75,712
2024-04-23	115.00	120.00	115.00	115.00	90,868
2024-04-22	115.00	122.50	115.00	115.00	97,476
2024-04-19	115.00	120.00	115.00	115.00	110,673
2024-04-18	110.00	117.50	110.00	117.50	115,466
2024-04-17	110.00	113.00	110.00	110.00	128,308
2024-04-16	107.50	110.00	107.50	110.00	109,400
2024-04-15	95.00	107.50	95.00	107.50	144,026
2024-04-12	100.00	100.00	95.00	95.00	100,982
2024-04-11	87.50	100.00	100.00	100.00	206,628
2024-04-10	90.00	91.80	87.50	87.50	3,845
2024-04-09	87.50	87.50	87.50	87.50	3,812
2024-04-08	87.50	90.00	85.00	87.50	141,552
2024-04-05	87.50	90.00	87.50	87.50	61,442
2024-04-04	82.50	88.80	82.50	88.80	79,768
2024-04-03	77.50	82.50	77.50	82.50	70,946
2024-04-02	82.50	86.80	79.00	79.00	178,593
2024-04-01	84.00	84.00	84.00	84.00	0
2024-03-29	84.00	84.00	84.00	84.00	0
2024-03-28	82.50	86.50	84.00	84.00	6,429
2024-03-27	82.50	82.50	82.50	82.50	5,143
2024-03-26	90.00	87.00	82.50	82.50	35,681
2024-03-25	87.50	90.00	88.00	90.00	21,533
2024-03-22	92.50	92.50	87.50	87.50	26,337
2024-03-21	92.50	92.50	92.50	92.50	1,367
2024-03-20	92.50	92.50	92.50	92.50	1,931
2024-03-19	97.50	97.50	92.50	92.50	26,356
2024-03-18	100.00	100.00	97.50	97.50	402,784
2024-03-15	100.00	100.00	100.00	100.00	18,143
2024-03-14	100.00	100.00	100.00	100.00	75
2024-03-13	100.00	100.00	100.00	100.00	784
2024-03-12	100.00	100.00	100.00	100.00	1,109
2024-03-11	102.50	102.50	100.00	100.00	4,187
2024-03-08	102.50	102.50	102.50	102.50	2,085
2024-03-07	100.00	102.50	100.00	102.50	16,912
2024-03-06	97.50	97.50	97.50	97.50	1,309
2024-03-05	100.00	100.00	97.50	97.50	1,810
2024-03-04	100.00	93.00	93.00	100.00	8,141
2024-03-01	100.00	100.00	100.00	100.00	4,049
2024-02-29	97.50	107.50	96.00	100.00	34,334
2024-02-28	107.50	107.50	107.50	107.50	3,028
2024-02-27	110.00	115.00	107.50	107.50	21,636
2024-02-26	110.00	110.00	105.00	110.00	44,689
2024-02-23	110.00	110.00	110.00	110.00	6,187
2024-02-22	110.00	110.00	105.00	110.00	8,111
2024-02-21	112.50	115.00	110.00	110.00	10,188
2024-02-20	112.50	112.50	112.50	112.50	13,448
2024-02-19	112.50	115.00	110.00	112.50	30,425
2024-02-16	110.00	112.50	110.00	112.50	7,138
2024-02-15	107.50	110.00	107.50	110.00	12,078
2024-02-14	110.00	117.00	107.50	107.50	60,592
2024-02-13	115.00	115.00	115.00	115.00	26,882
2024-02-12	107.50	115.00	115.00	115.00	75,639
2024-02-09	92.50	107.50	97.00	107.50	172,380
2024-02-08	83.50	92.50	83.50	92.50	51,651
2024-02-07	86.00	86.00	83.50	83.50	23,159
2024-02-06	86.00	86.00	86.00	86.00	3,634
2024-02-05	86.00	86.00	86.00	86.00	1,303
2024-02-02	83.50	86.00	83.50	86.00	6,403
2024-02-01	83.50	86.50	83.50	83.50	49,215
2024-01-31	90.00	90.00	84.50	86.00	31,040
2024-01-30	90.00	97.00	97.00	90.00	2,089
2024-01-29	85.00	90.00	85.00	90.00	11,221
2024-01-26	82.50	85.00	82.50	85.00	10,941
2024-01-25	87.50	87.50	82.50	82.50	17,793
2024-01-24	87.50	90.00	90.00	90.00	980
2024-01-23	87.50	92.00	87.00	87.00	38,401
2024-01-22	95.00	95.00	87.50	90.00	54,122
2024-01-19	95.00	95.00	95.00	95.00	10,985
2024-01-18	95.00	95.00	95.00	95.00	1,482
2024-01-17	96.00	96.00	95.00	95.00	776
2024-01-16	96.00	96.00	96.00	96.00	12,984
2024-01-15	92.50	102.50	92.50	96.00	21,995
2024-01-12	102.50	102.50	102.50	102.50	255
2024-01-11	102.50	102.50	102.50	102.50	340
2024-01-10	101.50	105.00	101.50	102.50	2,135
2024-01-09	101.50	101.50	101.50	101.50	14,692
2024-01-08	100.00	101.50	100.00	101.50	9,904
2024-01-05	100.00	100.00	100.00	100.00	6,532
2024-01-04	115.00	115.00	100.00	100.00	29,286
2024-01-03	115.00	115.00	115.00	115.00	186
2024-01-02	115.00	115.00	110.00	115.00	361
2024-01-01	115.00	115.00	115.00	115.00	0
2023-12-29	115.00	117.50	115.00	115.00	21,813
2023-12-28	112.50	115.00	112.50	115.00	273
2023-12-27	112.50	112.50	112.50	112.50	91
2023-12-26	112.50	112.50	112.50	112.50	0
2023-12-25	112.50	112.50	112.50	112.50	0
2023-12-22	112.50	112.50	112.50	112.50	3,066
2023-12-21	115.00	115.00	112.50	112.50	862
2023-12-20	115.00	115.00	115.00	115.00	23,615
2023-12-19	115.00	115.00	115.00	115.00	893
2023-12-18	112.50	115.00	110.00	115.00	130,174
2023-12-15	120.00	115.00	115.00	115.00	31,074
2023-12-14	117.50	120.00	117.50	120.00	31,822
2023-12-13	130.00	130.00	115.00	115.00	24,129
2023-12-12	109.00	125.00	125.00	125.00	38,002
2023-12-11	101.00	109.00	97.00	109.00	51,471
2023-12-08	101.00	101.00	101.00	101.00	57,668
2023-12-07	102.50	102.50	100.00	101.00	51,721
2023-12-06	102.50	102.50	102.50	102.50	908
2023-12-05	102.50	107.50	102.50	102.50	478
2023-12-04	102.50	105.00	102.50	102.50	19,956
2023-12-01	105.00	100.00	100.00	100.00	26,184
2023-11-30	105.00	105.00	105.00	105.00	1,998
2023-11-29	105.00	105.00	105.00	105.00	160,627
2023-11-28	109.00	109.00	105.00	105.00	7,208
2023-11-27	111.50	111.50	109.00	109.00	3,024
2023-11-24	111.00	112.50	111.00	111.50	133,930
2023-11-23	110.00	111.00	110.00	111.00	21
2023-11-22	110.00	110.00	110.00	110.00	83
2023-11-21	110.00	110.00	110.00	110.00	4,451
2023-11-20	110.00	115.00	115.00	115.00	3,309
2023-11-17	107.50	110.00	107.50	110.00	14,665
2023-11-16	90.00	107.50	90.00	107.50	102,805
2023-11-15	80.50	83.00	83.00	83.00	1,620
2023-11-14	86.50	86.50	81.50	81.50	69,072
2023-11-13	82.50	86.50	82.50	86.50	28,528
2023-11-10	85.00	86.50	86.50	86.50	38,660
2023-11-09	85.00	85.00	85.00	85.00	35,430
2023-11-08	97.50	102.00	85.00	85.00	25,501
2023-11-07	97.50	97.50	97.50	97.50	8,832
2023-11-06	97.50	97.50	97.50	97.50	10
2023-11-03	97.50	97.50	97.50	97.50	36
2023-11-02	100.00	100.00	97.50	97.50	47,710
2023-11-01	102.50	105.00	102.50	105.00	14,206
2023-10-31	100.00	102.50	100.00	102.50	84,917
2023-10-30	102.50	110.00	110.00	102.50	8,742
2023-10-27	110.00	110.00	102.50	102.50	25,600
2023-10-26	97.50	102.50	97.50	102.50	16,645
2023-10-25	95.00	97.50	95.00	97.50	40,315
2023-10-24	95.00	97.00	95.00	95.00	24,334
2023-10-23	105.00	107.00	92.50	95.00	7,217
2023-10-20	100.00	107.00	100.00	100.00	5,180
2023-10-19	87.50	102.00	100.00	102.00	520,761
2023-10-18	110.00	107.00	102.00	102.00	33,340
2023-10-17	115.00	115.00	110.00	110.00	2,755
2023-10-16	117.50	117.50	117.50	117.50	164
2023-10-13	120.00	125.00	117.50	117.50	39,497
2023-10-12	132.00	133.00	120.00	128.00	21,328
2023-10-11	120.00	132.00	120.00	122.50	10,775
2023-10-10	120.00	120.00	120.00	120.00	16,043
2023-10-09	125.00	127.50	120.00	120.00	6,496
2023-10-06	127.50	127.50	127.50	127.50	10,344
2023-10-05	120.00	127.50	120.00	127.50	20,040
2023-10-04	125.00	125.00	120.00	120.00	229
2023-10-03	125.00	125.00	125.00	125.00	31,211
2023-10-02	122.50	130.00	125.00	125.00	4,225
2023-09-29	120.00	125.00	120.00	122.50	58,816
2023-09-28	127.50	127.50	120.00	120.00	3,140
2023-09-27	130.00	130.00	130.00	130.00	6,236
2023-09-26	130.00	130.00	130.00	130.00	8,360
2023-09-25	136.50	136.50	130.00	130.00	8,826
2023-09-22	136.50	136.50	136.50	136.50	1,486
2023-09-21	137.50	137.50	136.50	136.50	14,419
2023-09-20	137.50	137.50	137.50	137.50	917
2023-09-19	137.50	137.50	137.50	137.50	10,130
2023-09-18	137.50	137.50	137.50	137.50	64
2023-09-15	137.50	137.50	135.00	137.50	26,247
2023-09-14	137.50	137.50	137.50	137.50	0
2023-09-13	137.50	137.50	137.50	137.50	1,396
2023-09-12	135.00	140.00	135.00	137.50	3,580
2023-09-11	140.00	140.00	140.00	140.00	3,574
2023-09-08	140.00	140.00	140.00	140.00	0
2023-09-07	140.00	140.00	140.00	140.00	5
2023-09-06	140.00	140.00	140.00	140.00	486
2023-09-05	145.00	135.00	135.00	135.00	23,772
2023-09-04	142.50	142.50	140.00	142.50	6,593
2023-09-01	127.50	147.50	127.50	142.50	100,949
2023-08-31	132.50	132.50	127.50	127.50	67,283
2023-08-30	135.00	138.00	132.50	132.50	26,554
2023-08-29	135.00	130.00	130.00	135.00	5,073
2023-08-28	135.00	135.00	135.00	135.00	0
2023-08-25	135.00	135.00	135.00	135.00	8,660
2023-08-24	135.00	140.00	135.00	135.00	441
2023-08-23	127.00	135.00	127.00	135.00	4,675
2023-08-22	137.50	137.50	135.00	135.00	8,743
2023-08-21	137.50	137.50	137.50	137.50	8,814
2023-08-18	145.00	145.00	137.50	137.50	31,245
2023-08-17	143.50	150.00	145.00	147.50	82,422
2023-08-16	145.00	145.00	143.50	143.50	34,413
2023-08-15	145.00	145.00	145.00	145.00	18,196
2023-08-14	145.00	145.00	145.00	145.00	13,030
2023-08-11	145.00	145.00	145.00	145.00	11,796
2023-08-10	145.00	145.00	145.00	145.00	11,250
2023-08-09	143.50	145.00	143.50	145.00	24,393
2023-08-08	143.50	143.50	143.50	143.50	2,637
2023-08-07	143.50	143.50	143.50	143.50	431
2023-08-04	143.50	150.00	140.00	143.50	3,780
2023-08-03	145.00	153.00	143.50	143.50	7,246
2023-08-02	140.00	150.00	140.00	150.00	29,950
2023-08-01	145.00	147.50	145.00	145.00	15,064
2023-07-31	140.00	140.00	140.00	140.00	13,542
2023-07-28	143.50	143.50	140.00	140.00	9,329
2023-07-27	147.50	147.50	143.50	143.50	11,759
2023-07-26	147.50	147.50	147.50	147.50	8,400
2023-07-25	147.50	147.50	147.50	147.50	242
2023-07-24	150.00	150.00	147.50	147.50	4,403
2023-07-21	152.50	152.50	150.00	150.00	13,495
2023-07-20	152.50	152.50	152.50	152.50	2,537
2023-07-19	157.50	160.00	152.50	152.50	38,192
2023-07-18	157.50	157.50	157.50	157.50	6,467
2023-07-17	145.00	157.50	145.00	157.50	39,728
2023-07-14	145.00	145.00	145.00	145.00	5,831
2023-07-13	145.00	145.00	145.00	145.00	3,334
2023-07-12	140.00	145.00	140.00	145.00	11,978
2023-07-11	140.00	140.00	140.00	140.00	8,800
2023-07-10	140.00	140.00	140.00	140.00	1,821
2023-07-07	140.00	140.00	140.00	140.00	5,789
2023-07-06	135.00	140.00	135.00	140.00	23,416
2023-07-05	146.50	146.50	140.00	140.00	51,501
2023-07-04	149.00	150.00	150.00	150.00	6,733
2023-07-03	147.50	149.00	147.50	149.00	1,937
2023-06-30	152.50	152.50	146.50	149.00	6,278
2023-06-29	152.50	152.50	152.50	152.50	3
2023-06-28	157.50	157.50	152.50	152.50	8,974
2023-06-27	157.50	158.00	157.50	157.50	31,920
2023-06-26	141.00	157.50	141.00	157.50	52,369
2023-06-23	165.00	165.00	156.00	156.00	3,261
2023-06-22	156.00	160.00	156.00	156.00	6,470
2023-06-21	156.00	156.00	156.00	156.00	2,340
2023-06-20	154.50	156.00	154.50	156.00	5,896
2023-06-19	154.50	154.50	154.50	154.50	57
2023-06-16	156.00	155.00	155.00	155.00	12,230
2023-06-15	163.50	163.50	157.50	157.50	35,805
2023-06-14	162.50	163.50	162.50	163.50	9,473
2023-06-13	155.00	168.00	152.00	162.50	38,749
2023-06-12	155.00	155.00	155.00	155.00	9,975
2023-06-09	157.50	157.50	155.00	155.00	14,843
2023-06-08	157.50	157.50	157.50	157.50	4,783
2023-06-07	162.50	162.50	155.00	157.50	3,083
2023-06-06	162.50	173.00	160.00	162.50	6,008
2023-06-05	162.50	165.00	162.50	162.50	27,680
2023-06-02	167.50	167.50	162.50	162.50	10,924
2023-06-01	167.50	167.50	167.50	167.50	4,458
2023-05-31	172.50	179.00	167.50	167.50	31,300
2023-05-30	167.50	172.50	165.00	172.50	48,246
2023-05-29	160.00	160.00	160.00	160.00	0
2023-05-26	160.00	160.00	160.00	160.00	13,605
2023-05-25	160.00	165.00	160.00	160.00	7,003
2023-05-24	165.00	160.50	158.00	160.00	29,648
2023-05-23	152.50	152.50	152.50	152.50	532
2023-05-22	152.50	152.50	152.50	152.50	7,960
2023-05-19	155.00	155.00	150.00	152.50	29,391
2023-05-18	155.00	155.00	155.00	155.00	20,646
2023-05-17	155.00	155.00	155.00	155.00	3,744
2023-05-16	142.50	155.00	142.50	155.00	33,722
2023-05-15	130.00	142.50	130.00	142.50	21,906
2023-05-12	140.00	140.00	140.00	140.00	1,443
2023-05-11	140.00	140.00	140.00	140.00	15,446
2023-05-10	142.50	142.50	142.50	142.50	11,839
2023-05-09	142.50	142.50	140.00	142.50	15,681
2023-05-08	142.50	142.50	142.50	142.50	0
2023-05-05	142.50	142.50	142.50	142.50	22,464
2023-05-04	140.00	142.50	140.00	142.50	36,465
2023-05-03	149.00	149.00	137.50	140.00	10,106
2023-05-02	148.00	148.00	145.00	145.00	39,878
2023-05-01	135.00	135.00	135.00	135.00	0
2023-04-28	145.00	145.00	135.00	135.00	65,261
2023-04-27	150.00	148.00	145.00	145.00	30,600
2023-04-26	150.00	150.00	145.00	145.00	22,224
2023-04-25	157.50	165.00	150.00	160.00	50,814
2023-04-24	150.00	168.00	150.00	165.00	48,653
2023-04-21	160.00	160.00	155.00	160.00	72,516
2023-04-20	160.00	162.00	160.00	162.00	87,501
2023-04-19	160.00	160.00	160.00	160.00	15,643
2023-04-18	170.00	170.00	157.50	165.00	129,976
2023-04-17	170.00	170.00	157.50	170.00	44,080
2023-04-14	165.00	170.00	165.00	170.00	52,515
2023-04-13	172.50	170.00	165.00	165.00	47,228
2023-04-12	170.00	175.00	170.00	175.00	148,904
2023-04-11	157.50	179.00	170.00	170.00	175,377
2023-04-10	157.50	157.50	157.50	157.50	0
2023-04-07	157.50	157.50	157.50	157.50	0
2023-04-06	142.50	160.00	155.00	157.50	290,478
2023-04-05	145.00	159.00	142.50	142.50	57,095
2023-04-04	147.50	147.50	145.00	145.00	50,641
2023-04-03	155.00	156.00	148.00	148.00	232,759
2023-03-31	167.50	185.00	152.50	155.00	212,247
2023-03-30	135.00	140.00	125.00	140.00	61,238
2023-03-29	110.00	130.00	100.00	125.00	117,301
2023-03-28	97.50	107.50	97.50	105.00	49,273
2023-03-27	107.50	107.50	107.50	107.50	5,969
2023-03-24	120.00	120.00	105.00	107.50	129,948
2023-03-23	125.00	125.00	117.50	120.00	36,397
2023-03-22	127.50	127.50	125.00	125.00	10,436
2023-03-21	130.00	130.00	127.50	127.50	12,327
2023-03-20	122.50	130.00	125.00	125.00	234,940
2023-03-17	140.00	145.00	130.00	130.00	188,859
2023-03-16	137.50	148.00	137.00	137.50	59,401
2023-03-15	146.00	146.00	132.50	135.00	190,409
2023-03-14	120.00	175.00	115.00	140.00	794,860
2023-03-13	106.50	119.00	87.00	117.50	538,847
2023-03-10	61.50	105.00	86.50	105.00	479,925
2023-03-09	56.00	61.50	54.00	61.50	190,084
2023-03-08	53.50	55.00	53.50	55.00	94,931
2023-03-07	53.50	53.50	53.50	53.50	3
2023-03-06	53.50	53.50	53.50	53.50	961
2023-03-03	53.50	53.50	53.50	53.50	4,850
2023-03-02	53.50	53.50	53.50	53.50	22
2023-03-01	54.00	54.00	53.50	53.50	11,841
2023-02-28	54.00	54.00	54.00	54.00	10,353
2023-02-27	54.00	54.00	54.00	54.00	2,622
2023-02-24	54.00	54.00	54.00	54.00	282
2023-02-23	53.50	54.00	53.50	54.00	2,250,933
2023-02-22	53.50	53.50	53.50	53.50	10,440
2023-02-21	53.50	53.50	53.50	53.50	20,228
2023-02-20	53.50	53.50	53.50	53.50	11,374
2023-02-17	53.50	53.50	53.50	53.50	20,053
2023-02-16	53.50	53.50	53.50	53.50	0
2023-02-15	53.50	53.50	53.50	53.50	6,530
2023-02-14	53.50	53.50	53.50	53.50	16,447
2023-02-13	53.50	53.50	53.50	53.50	1,003
2023-02-10	53.50	53.50	53.50	53.50	45,821
2023-02-09	53.50	55.00	53.50	53.50	20,788
2023-02-08	53.50	53.50	53.50	53.50	55,004
2023-02-07	53.50	53.50	53.50	53.50	41,494
2023-02-06	53.50	53.50	53.50	53.50	103,078
2023-02-03	53.50	53.50	53.50	53.50	1,733
2023-02-02	53.50	53.50	53.50	53.50	48,466
2023-02-01	53.50	53.50	53.50	53.50	6,668
2023-01-31	53.00	53.50	53.00	53.50	58,856
2023-01-30	52.50	53.00	51.50	53.00	200,162
2023-01-27	53.00	53.00	53.00	53.00	39,152
2023-01-26	53.00	53.00	53.00	53.00	2,842
2023-01-25	53.50	53.00	52.50	53.00	23,741
2023-01-24	53.50	58.50	55.00	55.00	56,771
2023-01-23	54.00	54.00	53.50	53.50	9,853
2023-01-20	54.00	55.00	54.00	54.00	38,950
2023-01-19	53.50	55.00	54.50	54.50	49,139
2023-01-18	53.50	55.00	53.00	53.50	111,664
2023-01-17	55.00	55.00	53.50	53.50	386,458
2023-01-16	56.50	57.00	52.50	52.50	1,056,197
2023-01-13	51.50	53.00	50.50	51.50	490,969
2023-01-12	49.50	51.50	49.50	51.50	157,476
2023-01-11	49.50	49.50	49.50	49.50	6,010
2023-01-10	50.50	50.50	49.50	49.50	101,452
2023-01-09	50.50	50.50	50.50	50.50	64,689
2023-01-06	50.50	50.50	50.50	50.50	8,873
2023-01-05	50.50	50.50	50.50	50.50	17
2023-01-04	50.50	50.50	50.50	50.50	98
2023-01-03	50.50	50.50	50.50	50.50	4,955
2023-01-02	50.50	50.50	50.50	50.50	0
2022-12-30	51.00	51.00	50.50	50.50	20,791
2022-12-29	50.50	50.50	49.50	50.00	135,907
2022-12-28	51.50	51.50	50.50	50.50	7,757
2022-12-27	51.50	51.50	51.50	51.50	0
2022-12-26	51.50	51.50	51.50	51.50	0
2022-12-23	51.50	51.50	51.50	51.50	26
2022-12-22	51.50	51.50	51.50	51.50	0
2022-12-21	51.00	51.00	51.00	51.00	220
2022-12-20	51.00	51.00	51.00	51.00	2,975
2022-12-19	52.50	52.50	51.00	51.00	44,115
2022-12-16	52.50	52.50	52.50	52.50	1,279
2022-12-15	52.50	53.50	52.50	52.50	660
2022-12-14	52.50	52.50	52.50	52.50	2,050
2022-12-13	52.50	52.50	52.50	52.50	0
2022-12-12	52.50	52.50	52.50	52.50	189
2022-12-09	55.00	56.00	52.50	52.50	182,427
2022-12-08	56.50	56.50	55.50	55.50	26,309
2022-12-07	55.50	56.00	55.50	56.00	4,984
2022-12-06	55.50	55.50	55.50	55.50	39,670
2022-12-05	55.50	55.50	55.50	55.50	117
2022-12-02	55.50	55.50	55.50	55.50	70,746
2022-12-01	53.50	55.50	53.50	55.50	106,951
2022-11-30	53.00	53.50	53.00	53.50	39,248
2022-11-29	52.50	54.00	54.00	53.00	17,421
2022-11-28	52.50	52.50	52.50	52.50	148
2022-11-25	52.50	52.50	52.50	52.50	500
2022-11-24	52.50	52.50	52.50	52.50	9
2022-11-23	51.50	52.50	51.50	52.50	12,123
2022-11-22	51.00	51.50	51.00	51.50	2,500
2022-11-21	51.00	51.00	50.50	50.50	53,691
2022-11-18	49.50	51.00	49.50	51.00	24,118
2022-11-17	49.50	49.50	49.50	49.50	306
2022-11-16	49.50	49.50	49.50	49.50	1,319
2022-11-15	54.50	54.50	49.00	49.50	171,067
2022-11-14	54.50	54.50	54.50	54.50	904
2022-11-11	55.50	56.00	54.50	54.50	13,708
2022-11-10	55.50	55.50	55.50	55.50	556
2022-11-09	57.50	57.50	55.50	55.50	20,567
2022-11-08	57.50	57.50	57.50	57.50	344
2022-11-07	64.00	64.00	57.50	57.50	72,590
2022-11-04	67.50	67.50	64.00	64.00	9,581
2022-11-03	69.00	69.00	67.50	67.50	6,960
2022-11-02	70.50	70.50	69.00	69.00	25,259
2022-11-01	70.50	70.50	70.50	70.50	38
2022-10-31	73.00	71.50	70.50	70.50	69,889
2022-10-28	73.00	73.00	73.00	73.00	4,230
2022-10-27	73.50	73.50	73.00	73.00	68,799
2022-10-26	73.50	73.50	73.50	73.50	41,606
2022-10-25	73.50	73.50	73.50	73.50	35,251
2022-10-24	74.50	74.50	73.50	73.50	10,620
2022-10-21	74.50	74.50	74.50	74.50	501
2022-10-20	74.50	74.50	74.50	74.50	587
2022-10-19	75.50	75.50	74.50	74.50	6,554
2022-10-18	75.50	75.50	75.50	75.50	939
2022-10-17	75.50	75.50	75.50	75.50	2,583
2022-10-14	75.50	77.00	75.50	75.50	15,749
2022-10-13	75.50	75.50	75.50	75.50	1,310
2022-10-12	75.50	75.50	75.50	75.50	3
2022-10-11	75.50	75.50	75.50	75.50	252
2022-10-10	75.50	75.50	75.50	75.50	622
2022-10-07	79.00	79.00	75.50	75.50	23,072
2022-10-06	79.00	79.00	79.00	79.00	256,212
2022-10-05	79.00	79.00	79.00	79.00	501
2022-10-04	79.00	79.00	79.00	79.00	769
2022-10-03	80.50	80.50	78.00	79.00	7,210
2022-09-30	80.50	80.50	80.50	80.50	5,946
2022-09-29	80.50	81.00	80.50	80.50	12,148
2022-09-28	80.50	80.50	80.50	80.50	6,247
2022-09-27	80.50	80.50	80.50	80.50	10,035
2022-09-26	80.50	82.00	82.00	82.00	19,512
2022-09-23	80.50	80.50	78.00	80.50	1
2022-09-22	80.50	80.50	80.50	80.50	686
2022-09-21	80.50	80.50	80.50	80.50	0
2022-09-20	80.50	80.50	80.50	80.50	2,464
2022-09-19	80.00	80.00	80.00	80.00	0
2022-09-16	80.50	80.00	80.00	80.00	10,987
2022-09-15	80.50	80.50	80.50	80.50	2,527
2022-09-14	80.50	80.50	80.50	80.50	472
2022-09-13	80.50	83.00	83.00	83.00	1,140
2022-09-12	80.50	80.50	80.50	80.50	27,706
2022-09-09	80.50	80.50	80.50	80.50	66
2022-09-08	80.50	80.50	80.50	80.50	25,303
2022-09-07	80.50	83.00	83.00	80.50	1,428
2022-09-06	80.50	80.50	80.50	80.50	12,144
2022-09-05	80.50	80.50	80.50	80.50	0
2022-09-02	80.00	80.00	80.00	80.00	0
2022-09-01	80.00	80.00	80.00	80.00	288
2022-08-31	80.00	82.00	82.00	80.00	1,093
2022-08-30	80.00	80.50	78.00	80.00	16,531
2022-08-29	80.00	80.00	80.00	80.00	0
2022-08-26	80.00	80.00	80.00	80.00	0
2022-08-25	80.00	80.00	80.00	80.00	406
2022-08-24	80.50	80.50	80.00	80.00	447,137
2022-08-23	80.50	80.50	80.50	80.50	64,392
2022-08-22	80.50	80.50	80.50	80.50	104
2022-08-19	80.50	80.50	80.50	80.50	3
2022-08-18	80.50	80.50	80.50	80.50	20,377
2022-08-17	80.50	80.50	80.50	80.50	60,346
2022-08-16	80.50	80.50	80.50	80.50	33,421
2022-08-15	80.50	80.50	80.50	80.50	723
2022-08-12	80.50	80.50	80.50	80.50	0
2022-08-11	80.00	80.50	79.00	80.50	6,362
2022-08-10	80.50	80.50	80.00	80.00	0
2022-08-09	80.50	80.50	80.50	80.50	13,231
2022-08-08	80.50	80.50	80.50	80.50	684
2022-08-05	80.50	80.50	80.50	80.50	35,402
2022-08-04	80.50	80.50	80.50	80.50	958
2022-08-03	80.50	80.50	80.50	80.50	5,984
2022-08-02	80.50	80.50	80.50	80.50	6,753
2022-08-01	82.50	82.50	78.00	80.50	7,129
2022-07-29	80.50	80.50	80.50	80.50	519
2022-07-28	80.50	80.50	80.50	80.50	2,689
2022-07-27	80.50	80.50	80.50	80.50	7,014
2022-07-26	80.50	80.50	80.50	80.50	0
2022-07-25	80.50	80.50	80.50	80.50	1
2022-07-22	80.50	80.50	80.50	80.50	5,825
2022-07-21	80.50	80.50	80.50	80.50	34,704
2022-07-20	80.50	80.50	80.50	80.50	29,935
2022-07-19	80.50	80.50	80.50	80.50	830
2022-07-18	80.50	80.50	80.50	80.50	28
2022-07-15	80.00	80.50	78.00	80.50	204
2022-07-14	80.00	80.00	80.00	80.00	13,625
2022-07-13	86.50	86.50	78.50	80.00	56,963
2022-07-12	92.50	95.00	86.50	86.50	13,643
2022-07-11	92.50	92.50	92.50	92.50	1
2022-07-08	92.50	92.50	92.50	92.50	95
2022-07-07	92.50	92.50	92.50	92.50	531
2022-07-06	90.00	92.50	90.00	92.50	18,919
2022-07-05	96.00	96.00	92.50	92.50	11,594
2022-07-04	95.50	95.50	95.50	95.50	9
2022-07-01	97.50	97.50	95.00	95.50	1,080
2022-06-30	95.50	95.50	95.50	95.50	1,066
2022-06-29	95.50	95.50	95.50	95.50	1,000
2022-06-28	95.50	95.50	95.50	95.50	1,554
2022-06-27	100.00	102.00	96.00	96.00	12,080
2022-06-24	101.50	101.50	101.50	101.50	24,000
2022-06-23	101.50	101.50	101.50	101.50	50,899
2022-06-22	102.50	102.50	101.00	101.50	2,725
2022-06-21	102.50	104.00	101.00	101.00	40
2022-06-20	102.50	100.00	100.00	102.50	57,426
2022-06-17	102.50	102.50	102.50	102.50	106,603
2022-06-16	103.50	103.50	102.50	102.50	4,828
2022-06-15	103.50	104.00	103.50	103.50	48,002
2022-06-14	103.50	102.00	102.00	103.50	2,012
2022-06-13	102.50	103.50	102.50	103.50	12,662
2022-06-10	103.50	103.50	102.50	102.50	0
2022-06-09	104.00	104.00	103.50	103.50	19,162
2022-06-08	104.00	104.00	104.00	104.00	11,000
2022-06-07	104.00	104.00	104.00	104.00	20,000
2022-06-06	104.00	104.00	100.00	104.00	12,682
2022-06-03	104.00	104.00	104.00	104.00	0
2022-06-02	104.00	104.00	104.00	104.00	0
2022-06-01	104.00	104.00	104.00	104.00	9,174
2022-05-31	104.00	104.00	104.00	104.00	0
2022-05-30	104.00	104.00	104.00	104.00	20,967
2022-05-27	102.50	102.50	102.50	102.50	0
2022-05-26	102.50	102.50	102.50	102.50	0
2022-05-25	104.00	104.00	102.50	102.50	59,943
2022-05-24	104.00	104.00	104.00	104.00	0
2022-05-23	104.00	104.00	104.00	104.00	0
2022-05-20	104.00	104.00	104.00	104.00	28,148
2022-05-19	102.50	105.00	105.00	104.00	2,996
2022-05-18	86.00	102.50	91.00	102.50	151,821
2022-05-17	89.50	89.50	86.00	86.00	43,610
2022-05-16	91.00	91.00	89.50	89.50	8,202
2022-05-13	93.50	93.50	91.00	91.00	6,569
2022-05-12	93.50	95.00	93.00	93.50	13,182
2022-05-11	98.50	98.50	93.50	93.50	46,861
2022-05-10	105.00	105.00	98.50	98.50	57,925
2022-05-09	112.50	110.00	105.00	105.00	53,618
2022-05-06	112.50	112.50	112.50	112.50	0
2022-05-05	117.50	117.50	112.50	112.50	13,911
2022-05-04	117.50	117.50	117.50	117.50	2,110
2022-05-03	117.50	117.50	117.50	117.50	0
2022-05-02	117.50	117.50	117.50	117.50	0
2022-04-29	117.50	117.50	117.50	117.50	0
2022-04-28	120.00	120.00	117.50	117.50	9,313
2022-04-27	120.00	120.00	120.00	120.00	0
2022-04-26	120.00	120.00	120.00	120.00	0
2022-04-25	120.00	120.00	120.00	120.00	713,125
2022-04-22	120.00	120.00	120.00	120.00	1,701
2022-04-21	121.50	121.50	121.50	121.50	1,636
2022-04-20	127.50	127.50	121.50	121.50	10,151
2022-04-19	127.50	127.50	125.00	127.50	2,556
2022-04-18	126.00	126.00	126.00	126.00	0
2022-04-15	126.00	126.00	126.00	126.00	0
2022-04-14	127.50	126.00	126.00	126.00	1,587
2022-04-13	127.50	127.50	127.50	127.50	5,000
2022-04-12	127.50	127.50	127.50	127.50	4,124
2022-04-11	130.00	127.00	127.00	127.00	8,950
2022-04-08	130.00	130.00	125.00	130.00	13,246
2022-04-07	132.50	132.50	125.00	130.00	85,543
2022-04-06	130.00	136.00	130.00	132.50	1,181
2022-04-05	130.00	132.50	126.00	132.50	49,691
2022-04-04	130.00	130.00	130.00	130.00	3,469
2022-04-01	127.50	125.00	125.00	130.00	29,740
2022-03-31	130.00	130.00	125.00	127.50	2,378
2022-03-30	145.00	145.00	127.50	130.00	150,724
2022-03-29	147.50	145.00	144.00	145.00	67,172

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205