CGW.L Share History

CGW.L Share Price history. The following table shows end-of-day data CGW historical share prices for CGW.L, 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.

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

Date	Open	High	Low	Close	Volume
2023-11-28	23.00	23.00	23.00	23.00	0
2023-11-27	26.50	26.50	26.50	23.00	0
2023-11-24	26.50	26.50	26.50	26.50	0
2023-11-23	26.50	26.50	26.50	26.50	0
2023-11-22	26.50	26.50	26.50	26.50	25
2023-11-21	26.50	26.50	26.50	26.50	0
2023-11-20	26.50	26.50	26.50	26.50	39,200
2023-11-17	26.50	26.50	26.50	26.50	1,117
2023-11-16	26.50	26.50	26.50	26.50	40,288
2023-11-15	26.50	26.50	26.50	26.50	13,000
2023-11-14	26.50	26.50	26.50	26.50	2,838
2023-11-13	26.50	26.50	26.50	26.50	0
2023-11-10	26.50	26.50	26.50	26.50	0
2023-11-09	26.50	26.50	26.50	26.50	0
2023-11-08	28.50	28.50	24.50	26.50	41,634
2023-11-07	31.50	31.50	29.50	29.50	28,450
2023-11-06	31.50	31.50	31.50	31.50	0
2023-11-03	34.50	34.50	33.50	33.50	0
2023-11-02	34.50	34.50	34.50	34.50	0
2023-11-01	31.50	34.50	31.50	34.50	215,000
2023-10-31	29.50	29.50	29.50	29.50	0
2023-10-30	29.50	29.50	29.50	29.50	0
2023-10-27	29.50	29.50	29.50	29.50	0
2023-10-26	29.50	29.50	29.50	29.50	0
2023-10-25	29.50	29.50	29.50	29.50	0
2023-10-24	29.50	29.50	29.50	29.50	0
2023-10-23	29.50	29.50	29.50	29.50	0
2023-10-20	29.50	29.50	29.50	29.50	0
2023-10-19	29.50	29.50	29.50	29.50	0
2023-10-18	29.50	29.50	29.50	29.50	0
2023-10-17	29.50	29.50	29.50	29.50	0
2023-10-16	29.50	29.50	29.50	29.50	80,267
2023-10-13	29.50	29.50	29.50	29.50	0
2023-10-12	29.50	29.50	29.50	29.50	31
2023-10-11	29.50	29.50	29.50	29.50	42,442
2023-10-10	29.50	29.50	29.50	29.50	0
2023-10-09	29.50	29.50	28.00	29.50	5,261
2023-10-06	29.50	29.50	29.50	29.50	0
2023-10-05	29.50	29.50	29.50	29.50	0
2023-10-04	29.50	29.50	29.50	29.50	3,290
2023-10-03	29.50	29.50	29.50	29.50	0
2023-10-02	29.50	29.50	29.50	29.50	0
2023-09-29	29.50	29.50	29.50	29.50	1,200
2023-09-28	29.50	29.50	29.50	29.50	0
2023-09-27	27.50	27.50	27.50	27.50	0
2023-09-26	27.50	27.50	27.50	27.50	0
2023-09-25	27.50	27.50	27.50	27.50	0
2023-09-22	27.50	27.50	27.50	27.50	0
2023-09-21	27.50	27.50	27.50	27.50	0
2023-09-20	27.50	27.50	27.50	27.50	0
2023-09-19	27.50	27.50	27.50	27.50	0
2023-09-18	27.50	27.50	27.50	27.50	41,691
2023-09-15	27.50	27.50	27.50	27.50	0
2023-09-14	27.50	27.50	27.50	27.50	0
2023-09-13	27.50	27.50	27.50	27.50	0
2023-09-12	27.50	27.50	27.50	27.50	0
2023-09-11	27.50	27.50	27.50	27.50	147
2023-09-08	27.50	27.50	27.50	27.50	0
2023-09-07	27.50	27.50	27.50	27.50	0
2023-09-06	27.50	27.50	27.50	27.50	3,401
2023-09-05	27.50	27.50	27.50	27.50	0
2023-09-04	27.50	27.50	27.50	27.50	0
2023-09-01	27.50	27.50	27.50	27.50	0
2023-08-31	27.50	27.50	27.50	27.50	0
2023-08-30	27.50	27.50	27.50	27.50	0
2023-08-29	27.50	27.50	27.50	27.50	0
2023-08-28	27.50	27.50	27.50	27.50	0
2023-08-25	27.50	27.50	27.50	27.50	0
2023-08-24	27.50	27.50	27.50	27.50	0
2023-08-23	27.50	27.50	27.50	27.50	0
2023-08-22	27.50	27.50	27.50	27.50	0
2023-08-21	27.50	27.50	27.50	27.50	25,000
2023-08-18	27.50	27.50	27.50	27.50	0
2023-08-17	27.50	27.50	27.50	27.50	25,000
2023-08-16	27.50	27.50	27.50	27.50	0
2023-08-15	27.50	27.50	27.50	27.50	0
2023-08-14	27.50	27.50	27.50	27.50	956
2023-08-11	27.50	27.50	27.50	27.50	5,300
2023-08-10	27.50	27.50	27.50	27.50	0
2023-08-09	27.50	27.50	27.50	27.50	147
2023-08-08	27.50	27.50	27.50	27.50	0
2023-08-07	27.50	27.50	27.50	27.50	0
2023-08-04	27.50	27.50	27.50	27.50	20,293
2023-08-03	27.50	27.50	27.50	27.50	0
2023-08-02	27.50	27.50	27.50	27.50	0
2023-08-01	27.50	27.50	27.50	27.50	0
2023-07-31	27.50	27.50	27.50	27.50	0
2023-07-28	27.50	27.50	27.50	27.50	0
2023-07-27	27.50	25.00	25.00	27.50	103
2023-07-26	28.00	28.00	27.50	27.50	0
2023-07-25	28.00	28.00	28.00	28.00	0
2023-07-24	28.00	28.00	28.00	28.00	0
2023-07-21	28.00	28.00	28.00	28.00	0
2023-07-20	28.00	28.00	28.00	28.00	0
2023-07-19	28.00	28.00	28.00	28.00	2,801
2023-07-18	28.00	28.00	28.00	28.00	0
2023-07-17	28.00	28.00	28.00	28.00	0
2023-07-14	28.00	28.00	28.00	28.00	0
2023-07-13	28.00	28.00	28.00	28.00	0
2023-07-12	28.00	28.00	28.00	28.00	0
2023-07-11	28.00	28.00	28.00	28.00	0
2023-07-10	28.00	28.00	28.00	28.00	146
2023-07-07	28.00	28.00	28.00	28.00	0
2023-07-06	28.00	28.00	28.00	28.00	0
2023-07-05	28.00	28.00	28.00	28.00	1,388
2023-07-04	28.00	28.00	28.00	28.00	0
2023-07-03	28.00	28.00	28.00	28.00	0
2023-06-30	28.00	28.00	28.00	28.00	0
2023-06-29	28.00	28.00	28.00	28.00	0
2023-06-28	28.00	28.00	28.00	28.00	0
2023-06-27	28.00	28.00	28.00	28.00	6,000
2023-06-26	28.00	28.00	28.00	28.00	0
2023-06-23	28.00	28.00	28.00	28.00	0
2023-06-22	28.00	28.00	28.00	28.00	0
2023-06-21	28.00	28.00	28.00	28.00	0
2023-06-20	28.00	28.00	28.00	28.00	0
2023-06-19	28.00	28.00	28.00	28.00	0
2023-06-16	28.00	28.00	28.00	28.00	0
2023-06-15	28.00	28.00	28.00	28.00	0
2023-06-14	28.00	28.00	28.00	28.00	0
2023-06-13	28.00	28.00	28.00	28.00	0
2023-06-12	28.00	28.00	28.00	28.00	0
2023-06-09	28.00	28.00	28.00	28.00	146
2023-06-08	28.00	28.00	28.00	28.00	0
2023-06-07	28.00	28.00	28.00	28.00	0
2023-06-06	28.00	28.00	28.00	28.00	5,316
2023-06-05	28.00	28.00	28.00	28.00	0
2023-06-02	28.00	28.00	28.00	28.00	0
2023-06-01	28.00	28.00	28.00	28.00	0
2023-05-31	28.00	28.00	28.00	28.00	0
2023-05-30	28.00	28.00	28.00	28.00	0
2023-05-29	28.00	28.00	28.00	28.00	0
2023-05-26	28.00	28.00	28.00	28.00	0
2023-05-25	28.00	28.00	28.00	28.00	0
2023-05-24	28.00	28.00	28.00	28.00	0
2023-05-23	28.00	28.00	28.00	28.00	0
2023-05-22	28.00	28.00	28.00	28.00	0
2023-05-19	28.00	28.00	28.00	28.00	0
2023-05-18	28.00	28.00	28.00	28.00	0
2023-05-17	28.00	28.00	28.00	28.00	0
2023-05-16	28.00	28.00	28.00	28.00	0
2023-05-15	28.00	28.00	28.00	28.00	0
2023-05-12	28.00	28.00	28.00	28.00	0
2023-05-11	28.00	28.00	28.00	28.00	0
2023-05-10	28.00	28.00	28.00	28.00	0
2023-05-09	28.00	28.00	28.00	28.00	146
2023-05-08	28.00	28.00	28.00	28.00	0
2023-05-05	28.00	28.00	28.00	28.00	0
2023-05-04	28.00	28.00	28.00	28.00	0
2023-05-03	28.00	28.00	28.00	28.00	0
2023-05-02	28.00	28.00	28.00	28.00	0
2023-05-01	28.00	28.00	28.00	28.00	0
2023-04-28	28.00	28.00	28.00	28.00	707
2023-04-27	28.00	28.00	28.00	28.00	0
2023-04-26	28.00	28.00	28.00	28.00	0
2023-04-25	28.00	28.00	28.00	28.00	9,783
2023-04-24	28.00	28.00	28.00	28.00	6,500
2023-04-21	28.00	28.00	28.00	28.00	285
2023-04-20	28.00	28.00	28.00	28.00	0
2023-04-19	28.00	28.00	28.00	28.00	0
2023-04-18	28.00	28.00	28.00	28.00	0
2023-04-17	28.00	28.00	28.00	28.00	0
2023-04-14	28.00	28.00	28.00	28.00	773
2023-04-13	28.00	28.00	28.00	28.00	0
2023-04-12	28.00	28.00	28.00	28.00	0
2023-04-11	28.00	28.00	28.00	28.00	146
2023-04-10	28.00	28.00	28.00	28.00	0
2023-04-07	28.00	28.00	28.00	28.00	0
2023-04-06	28.00	28.00	28.00	28.00	0
2023-04-05	28.00	28.00	28.00	28.00	0
2023-04-04	28.00	28.00	28.00	28.00	5,172
2023-04-03	28.00	28.00	28.00	28.00	0
2023-03-31	28.00	28.00	28.00	28.00	91
2023-03-30	28.00	28.00	28.00	28.00	0
2023-03-29	28.00	28.00	28.00	28.00	0
2023-03-28	28.00	28.00	28.00	28.00	0
2023-03-27	28.00	28.00	28.00	28.00	0
2023-03-24	28.00	28.00	28.00	28.00	0
2023-03-23	28.00	28.00	28.00	28.00	9,045
2023-03-22	28.00	28.00	28.00	28.00	0
2023-03-21	28.00	26.00	26.00	28.00	120
2023-03-20	28.00	28.00	28.00	28.00	0
2023-03-17	29.00	29.00	29.00	29.00	0
2023-03-16	29.00	29.00	29.00	29.00	0
2023-03-15	29.00	32.00	26.00	29.00	2,568
2023-03-14	29.00	29.00	29.00	29.00	0
2023-03-13	29.00	29.00	29.00	29.00	0
2023-03-10	29.00	29.00	29.00	29.00	0
2023-03-09	29.00	29.00	29.00	29.00	145
2023-03-08	29.00	29.00	29.00	29.00	0
2023-03-07	29.00	29.00	29.00	29.00	0
2023-03-06	29.00	29.00	29.00	29.00	0
2023-03-03	29.00	29.00	29.00	29.00	0
2023-03-02	29.00	29.00	29.00	29.00	0
2023-03-01	29.00	29.00	29.00	29.00	0
2023-02-28	29.00	29.00	29.00	29.00	9,433
2023-02-27	29.00	29.00	29.00	29.00	0
2023-02-24	29.00	29.00	29.00	29.00	0
2023-02-23	29.00	29.00	29.00	29.00	0
2023-02-22	29.00	29.00	29.00	29.00	0
2023-02-21	29.00	29.00	29.00	29.00	0
2023-02-20	29.00	29.00	29.00	29.00	0
2023-02-17	29.00	29.00	29.00	29.00	0
2023-02-16	29.00	29.00	29.00	29.00	0
2023-02-15	29.00	29.00	29.00	29.00	5,920
2023-02-14	29.00	29.00	29.00	29.00	0
2023-02-13	29.00	29.00	29.00	29.00	0
2023-02-10	29.00	29.00	29.00	29.00	0
2023-02-09	29.00	29.00	29.00	29.00	142
2023-02-08	29.00	29.00	29.00	29.00	0
2023-02-07	29.00	29.00	29.00	29.00	0
2023-02-06	29.00	29.00	29.00	29.00	0
2023-02-03	29.00	29.00	29.00	29.00	0
2023-02-02	29.00	29.00	29.00	29.00	0
2023-02-01	29.00	29.00	29.00	29.00	0
2023-01-31	29.00	29.00	29.00	29.00	0
2023-01-30	29.00	29.00	29.00	29.00	0
2023-01-27	29.00	29.00	29.00	29.00	0
2023-01-26	29.00	29.00	29.00	29.00	1,534
2023-01-25	29.00	29.00	29.00	29.00	0
2023-01-24	29.00	29.00	29.00	29.00	0
2023-01-23	29.00	29.00	29.00	29.00	0
2023-01-20	29.00	29.00	29.00	29.00	0
2023-01-19	29.00	29.00	29.00	29.00	276
2023-01-18	29.00	29.00	29.00	29.00	0
2023-01-17	29.00	29.00	29.00	29.00	5,000
2023-01-16	28.00	29.00	28.00	29.00	13,291
2023-01-13	28.00	28.00	28.00	28.00	2,396
2023-01-12	28.00	28.00	28.00	28.00	0
2023-01-11	28.00	28.00	28.00	28.00	0
2023-01-10	28.00	28.00	28.00	28.00	0
2023-01-09	28.00	28.00	28.00	28.00	146
2023-01-06	28.00	28.00	28.00	28.00	0
2023-01-05	28.00	28.00	28.00	28.00	0
2023-01-04	28.00	28.00	28.00	28.00	0
2023-01-03	28.00	28.00	28.00	28.00	6,208
2023-01-02	28.00	28.00	28.00	28.00	0
2022-12-30	28.00	28.00	28.00	28.00	0
2022-12-29	28.00	28.00	28.00	28.00	0
2022-12-28	28.00	28.00	28.00	28.00	0
2022-12-27	28.00	28.00	28.00	28.00	0
2022-12-26	28.00	28.00	28.00	28.00	0
2022-12-23	28.00	28.00	28.00	28.00	0
2022-12-22	28.00	28.00	28.00	28.00	0
2022-12-21	28.00	28.00	28.00	28.00	0
2022-12-20	28.00	28.00	28.00	28.00	0
2022-12-19	28.00	28.00	28.00	28.00	0
2022-12-16	28.00	28.00	28.00	28.00	0
2022-12-15	28.00	28.00	28.00	28.00	0
2022-12-14	28.00	28.00	28.00	28.00	0
2022-12-13	28.00	28.00	25.00	28.00	0
2022-12-12	28.00	28.00	28.00	28.00	0
2022-12-09	28.00	28.00	28.00	28.00	146
2022-12-08	28.00	28.00	28.00	28.00	0
2022-12-07	28.00	28.00	28.00	28.00	42
2022-12-06	28.00	28.00	28.00	28.00	0
2022-12-05	28.00	28.00	28.00	28.00	5,549
2022-12-02	28.00	28.00	28.00	28.00	0
2022-12-01	28.00	28.00	28.00	28.00	0
2022-11-30	28.00	28.00	28.00	28.00	3,247
2022-11-29	28.00	28.00	28.00	28.00	0
2022-11-28	28.00	28.00	28.00	28.00	0
2022-11-25	28.00	28.00	28.00	28.00	950
2022-11-24	28.00	28.00	28.00	28.00	0
2022-11-23	28.00	28.00	28.00	28.00	0
2022-11-22	28.00	28.00	28.00	28.00	0
2022-11-21	28.00	28.00	28.00	28.00	0
2022-11-18	28.00	28.00	28.00	28.00	0
2022-11-17	28.00	28.00	28.00	28.00	0
2022-11-16	28.00	28.00	28.00	28.00	3,231
2022-11-15	28.00	28.00	28.00	28.00	0
2022-11-14	28.00	28.00	28.00	28.00	0
2022-11-11	28.00	28.00	28.00	28.00	0
2022-11-10	28.00	28.00	28.00	28.00	0
2022-11-09	28.00	28.00	28.00	28.00	146
2022-11-08	28.00	28.00	28.00	28.00	0
2022-11-07	28.00	28.00	28.00	28.00	0
2022-11-04	28.00	28.00	28.00	28.00	0
2022-11-03	28.00	28.00	28.00	28.00	0
2022-11-02	28.00	28.00	28.00	28.00	40
2022-11-01	28.00	28.00	28.00	28.00	0
2022-10-31	28.00	28.00	28.00	28.00	0
2022-10-28	28.00	28.00	28.00	28.00	0
2022-10-27	28.00	28.00	28.00	28.00	0
2022-10-26	28.00	28.00	28.00	28.00	0
2022-10-25	28.00	28.00	28.00	28.00	0
2022-10-24	28.00	28.00	28.00	28.00	0
2022-10-21	28.00	28.00	28.00	28.00	0
2022-10-20	28.00	28.00	28.00	28.00	0
2022-10-19	28.00	28.00	28.00	28.00	0
2022-10-18	28.00	28.00	28.00	28.00	0
2022-10-17	28.00	28.00	28.00	28.00	0
2022-10-14	28.00	28.00	28.00	28.00	0
2022-10-13	28.00	28.00	28.00	28.00	0
2022-10-12	27.60	28.00	27.60	28.00	550
2022-10-11	28.00	28.00	28.00	28.00	0
2022-10-10	28.00	28.00	28.00	28.00	146
2022-10-07	28.00	28.00	28.00	28.00	0
2022-10-06	28.00	28.00	28.00	28.00	0
2022-10-05	28.00	28.00	28.00	28.00	0
2022-10-04	28.00	28.00	28.00	28.00	0
2022-10-03	28.00	28.00	28.00	28.00	0
2022-09-30	28.00	28.00	28.00	28.00	0
2022-09-29	28.00	28.00	28.00	28.00	0
2022-09-28	29.00	29.00	28.00	28.00	24,111
2022-09-27	29.00	29.00	29.00	29.00	0
2022-09-26	29.00	29.00	29.00	29.00	0
2022-09-23	29.00	29.00	29.00	29.00	0
2022-09-22	29.00	29.00	29.00	29.00	0
2022-09-21	29.00	29.00	29.00	29.00	0
2022-09-20	29.00	29.00	29.00	29.00	0
2022-09-19	29.00	29.00	29.00	29.00	0
2022-09-16	29.00	29.00	29.00	29.00	0
2022-09-15	29.00	29.00	29.00	29.00	50,000
2022-09-14	29.00	29.00	29.00	29.00	0
2022-09-13	29.00	29.00	29.00	29.00	0
2022-09-12	30.00	30.00	29.00	29.00	40,068
2022-09-09	30.00	30.00	30.00	30.00	22,205
2022-09-08	31.00	31.00	30.00	30.00	9,201
2022-09-07	31.00	31.00	31.00	31.00	0
2022-09-06	31.00	31.00	31.00	31.00	0
2022-09-05	31.00	31.00	31.00	31.00	0
2022-09-02	31.00	31.00	31.00	31.00	447
2022-09-01	31.00	31.00	31.00	31.00	0
2022-08-31	31.00	31.00	31.00	31.00	0
2022-08-30	31.00	31.00	31.00	31.00	0
2022-08-29	31.00	31.00	31.00	31.00	0
2022-08-26	31.00	31.00	31.00	31.00	0
2022-08-25	31.00	31.00	31.00	31.00	0
2022-08-24	31.00	31.00	31.00	31.00	8,988
2022-08-23	31.00	31.00	31.00	31.00	0
2022-08-22	31.00	31.00	31.00	31.00	2,943
2022-08-19	31.00	31.00	31.00	31.00	3,100
2022-08-18	31.00	31.00	31.00	31.00	12,900
2022-08-17	31.00	31.00	31.00	31.00	0
2022-08-16	31.00	31.00	31.00	31.00	0
2022-08-15	31.00	31.00	31.00	31.00	2,062
2022-08-12	31.00	31.00	31.00	31.00	0
2022-08-11	31.00	31.00	31.00	31.00	0
2022-08-10	31.00	31.00	31.00	31.00	30,000
2022-08-09	31.00	31.00	31.00	31.00	133
2022-08-08	31.00	31.00	31.00	31.00	284
2022-08-05	31.00	31.00	31.00	31.00	127
2022-08-04	31.00	31.00	31.00	31.00	0
2022-08-03	31.00	31.00	31.00	31.00	0
2022-08-02	31.00	31.00	31.00	31.00	0
2022-08-01	31.00	31.00	31.00	31.00	0
2022-07-29	31.00	31.00	31.00	31.00	0
2022-07-28	31.00	31.00	31.00	31.00	0
2022-07-27	32.00	32.00	32.00	32.00	0
2022-07-26	32.00	32.00	32.00	32.00	0
2022-07-25	32.00	32.00	32.00	32.00	0
2022-07-22	32.00	32.00	32.00	32.00	0
2022-07-21	32.00	32.00	32.00	32.00	0
2022-07-20	32.00	32.00	29.00	32.00	16
2022-07-19	32.00	32.00	32.00	32.00	0
2022-07-18	32.00	32.00	32.00	32.00	0
2022-07-15	32.00	32.00	32.00	32.00	0
2022-07-14	32.00	32.00	32.00	32.00	0
2022-07-13	32.00	32.00	32.00	32.00	639
2022-07-12	32.00	32.00	32.00	32.00	0
2022-07-11	32.00	32.00	32.00	32.00	4,883
2022-07-08	32.00	32.00	32.00	32.00	0
2022-07-07	32.00	32.00	32.00	32.00	0
2022-07-06	32.00	32.00	32.00	32.00	0
2022-07-05	32.00	32.00	32.00	32.00	0
2022-07-04	32.00	32.00	32.00	32.00	0
2022-07-01	32.00	32.00	32.00	32.00	0
2022-06-30	33.00	33.00	32.00	32.00	6,962
2022-06-29	33.00	33.00	33.00	33.00	0
2022-06-28	33.00	33.00	33.00	33.00	0
2022-06-27	33.00	33.00	33.00	33.00	0
2022-06-24	33.00	33.00	33.00	33.00	106
2022-06-23	33.00	33.00	33.00	33.00	0
2022-06-22	33.00	33.00	33.00	33.00	4,215
2022-06-21	33.00	33.00	33.00	33.00	0
2022-06-20	33.00	33.00	33.00	33.00	0
2022-06-17	33.00	33.00	33.00	33.00	0
2022-06-16	33.00	33.00	33.00	33.00	0
2022-06-15	33.00	33.00	33.00	33.00	0
2022-06-14	33.00	33.00	33.00	33.00	0
2022-06-13	33.00	33.00	33.00	33.00	22,103
2022-06-10	33.00	33.00	33.00	33.00	0
2022-06-09	33.00	33.00	33.00	33.00	125
2022-06-08	33.00	33.00	33.00	33.00	0
2022-06-07	33.00	33.00	33.00	33.00	0
2022-06-06	33.00	33.00	33.00	33.00	0
2022-06-03	33.00	33.00	33.00	33.00	0
2022-06-02	33.00	33.00	33.00	33.00	0
2022-06-01	33.00	33.00	33.00	33.00	0
2022-05-31	33.00	33.00	33.00	33.00	0
2022-05-30	33.00	33.00	33.00	33.00	0
2022-05-27	33.00	33.00	33.00	33.00	243
2022-05-26	33.00	33.00	33.00	33.00	0
2022-05-25	33.00	33.00	33.00	33.00	0
2022-05-24	33.00	33.00	33.00	33.00	0
2022-05-23	33.00	33.00	33.00	33.00	0
2022-05-20	33.00	33.00	33.00	33.00	0
2022-05-19	33.00	33.00	33.00	33.00	847
2022-05-18	33.00	33.00	33.00	33.00	0
2022-05-17	33.00	33.00	33.00	33.00	0
2022-05-16	33.00	33.00	33.00	33.00	0
2022-05-13	33.00	33.00	33.00	33.00	0
2022-05-12	33.00	33.00	33.00	33.00	0
2022-05-11	33.00	33.00	33.00	33.00	0
2022-05-10	33.00	33.00	33.00	33.00	10,000
2022-05-09	33.00	33.00	33.00	33.00	128
2022-05-06	33.00	33.00	33.00	33.00	0
2022-05-05	33.00	33.00	33.00	33.00	0
2022-05-04	33.00	33.00	33.00	33.00	0
2022-05-03	33.00	33.00	33.00	33.00	0
2022-05-02	33.00	33.00	33.00	33.00	0
2022-04-29	33.00	33.00	33.00	33.00	0
2022-04-28	33.00	33.00	33.00	33.00	41
2022-04-27	33.00	33.00	33.00	33.00	5,000
2022-04-26	33.00	33.00	33.00	33.00	9,288
2022-04-25	33.00	33.00	33.00	33.00	5,000
2022-04-22	33.00	33.00	33.00	33.00	10,349
2022-04-21	33.00	33.00	33.00	33.00	9,651
2022-04-20	34.00	34.00	33.00	33.00	44,204
2022-04-19	34.00	34.00	34.00	34.00	0
2022-04-18	34.00	34.00	34.00	34.00	0
2022-04-15	34.00	34.00	34.00	34.00	0
2022-04-14	34.00	34.00	34.00	34.00	0
2022-04-13	34.00	34.00	34.00	34.00	0
2022-04-12	34.00	34.00	34.00	34.00	0
2022-04-11	34.00	34.00	34.00	34.00	124
2022-04-08	34.00	34.00	34.00	34.00	1,063
2022-04-07	34.00	34.00	34.00	34.00	177
2022-04-06	34.00	34.00	34.00	34.00	5,549
2022-04-05	35.00	35.00	34.00	34.00	7,179
2022-04-04	35.00	35.00	35.00	35.00	0
2022-04-01	35.00	35.00	35.00	35.00	15,216
2022-03-31	35.00	35.00	35.00	35.00	9,352
2022-03-30	35.00	35.00	35.00	35.00	1,000
2022-03-29	35.00	35.00	35.00	35.00	0
2022-03-28	35.00	35.00	35.00	35.00	0
2022-03-25	35.00	35.00	35.00	35.00	3,000
2022-03-24	36.00	36.00	35.00	35.00	9,997
2022-03-23	36.00	36.00	36.00	36.00	0
2022-03-22	37.00	37.00	35.00	36.00	29,041
2022-03-21	39.00	39.00	37.00	37.00	9,040
2022-03-18	39.00	39.00	39.00	39.00	0
2022-03-17	39.00	39.00	39.00	39.00	7,950
2022-03-16	38.00	39.00	38.00	39.00	15,452
2022-03-15	39.00	39.00	38.00	38.00	23,936
2022-03-14	39.00	39.00	39.00	39.00	4,754
2022-03-11	39.00	39.00	39.00	39.00	0
2022-03-10	39.00	39.00	39.00	39.00	720
2022-03-09	39.00	39.00	39.00	39.00	109
2022-03-08	39.00	39.00	39.00	39.00	0
2022-03-07	40.00	40.00	40.00	40.00	0
2022-03-04	41.00	41.00	41.00	41.00	0
2022-03-03	41.00	41.00	41.00	41.00	0
2022-03-02	43.00	43.00	41.00	41.00	9,225
2022-03-01	43.00	43.00	43.00	43.00	0
2022-02-28	47.00	47.00	43.00	43.00	32,892
2022-02-25	47.00	47.00	47.00	47.00	12,486
2022-02-24	47.00	47.00	47.00	47.00	0
2022-02-23	48.00	48.00	48.00	48.00	500
2022-02-22	48.00	48.00	48.00	48.00	576
2022-02-21	49.00	49.00	49.00	49.00	0
2022-02-18	49.00	49.00	49.00	49.00	1,828
2022-02-17	49.00	49.00	49.00	49.00	0
2022-02-16	49.00	49.00	49.00	49.00	0
2022-02-15	49.00	49.00	49.00	49.00	0
2022-02-14	49.00	49.00	49.00	49.00	0
2022-02-11	49.00	49.00	49.00	49.00	0
2022-02-10	49.00	49.00	49.00	49.00	0
2022-02-09	49.00	49.00	49.00	49.00	88
2022-02-08	49.00	49.00	49.00	49.00	0
2022-02-07	49.00	49.00	49.00	49.00	272
2022-02-04	49.00	49.00	49.00	49.00	0
2022-02-03	49.00	49.00	49.00	49.00	0
2022-02-02	49.00	49.00	49.00	49.00	915
2022-02-01	49.00	49.00	49.00	49.00	3,950
2022-01-31	49.00	49.00	49.00	49.00	350
2022-01-28	49.00	49.00	49.00	49.00	474
2022-01-27	49.00	49.00	49.00	49.00	0
2022-01-26	49.00	49.00	49.00	49.00	0
2022-01-25	49.00	49.00	49.00	49.00	25
2022-01-24	50.00	50.00	49.00	49.00	19,582
2022-01-21	50.00	50.00	50.00	50.00	0
2022-01-20	50.00	50.00	50.00	50.00	186
2022-01-19	50.00	50.00	50.00	50.00	0
2022-01-18	51.00	51.00	50.00	50.00	5,486
2022-01-17	51.00	51.00	51.00	51.00	915
2022-01-14	51.00	51.00	51.00	51.00	3,000
2022-01-13	50.00	51.00	50.00	51.00	12,102
2022-01-12	50.00	50.00	50.00	50.00	0
2022-01-11	49.00	49.00	49.00	49.00	3,000
2022-01-10	49.00	49.00	49.00	49.00	10,088
2022-01-07	49.00	49.00	49.00	49.00	243
2022-01-06	50.00	50.00	49.00	49.00	12,005
2022-01-05	52.00	52.00	50.00	50.00	8,692
2022-01-04	52.00	52.00	52.00	52.00	0
2022-01-03	52.00	52.00	52.00	52.00	0
2021-12-31	52.00	52.00	52.00	52.00	15,384
2021-12-30	52.00	50.50	50.50	52.00	4,906
2021-12-29	52.00	52.00	52.00	52.00	0
2021-12-28	52.00	52.00	52.00	52.00	0
2021-12-27	52.00	52.00	52.00	52.00	0
2021-12-24	52.00	52.00	52.00	52.00	914
2021-12-23	52.00	52.00	52.00	52.00	1,828
2021-12-22	50.00	52.00	50.00	52.00	21,397
2021-12-21	50.00	50.00	50.00	50.00	948
2021-12-20	50.00	50.00	50.00	50.00	550
2021-12-17	50.00	50.00	50.00	50.00	284
2021-12-16	50.00	50.00	50.00	50.00	2,500
2021-12-15	50.00	50.00	50.00	50.00	0
2021-12-14	50.00	50.00	50.00	50.00	0
2021-12-13	51.00	51.00	50.00	50.00	5,761
2021-12-10	51.00	51.00	51.00	51.00	1,351
2021-12-09	51.00	51.00	51.00	51.00	754
2021-12-08	51.00	51.00	51.00	51.00	0
2021-12-07	51.00	51.00	51.00	51.00	5,018
2021-12-06	51.00	51.00	51.00	51.00	25,288
2021-12-03	51.00	51.00	51.00	51.00	948
2021-12-02	51.00	51.00	51.00	51.00	0
2021-12-01	51.00	51.00	51.00	51.00	0
2021-11-30	51.00	51.00	51.00	51.00	6,037
2021-11-29	51.00	51.00	51.00	51.00	2,844
2021-11-26	52.00	52.00	51.00	51.00	14,711
2021-11-25	53.00	53.00	53.00	53.00	0
2021-11-24	53.00	53.00	53.00	53.00	13,446
2021-11-23	53.00	53.00	53.00	53.00	5,300
2021-11-22	53.00	53.00	53.00	53.00	0
2021-11-19	53.00	53.00	53.00	53.00	0
2021-11-18	51.00	53.00	51.00	53.00	4,628
2021-11-17	51.00	52.00	51.00	52.00	20,002
2021-11-16	52.00	52.00	51.00	51.00	33,517
2021-11-15	52.00	52.00	52.00	52.00	3,596
2021-11-12	52.00	52.00	52.00	52.00	13,620
2021-11-11	51.00	52.00	51.00	52.00	7,555
2021-11-10	51.00	51.00	51.00	51.00	9,223
2021-11-09	49.00	51.00	49.00	51.00	3,934
2021-11-08	49.00	49.00	49.00	49.00	71,426
2021-11-05	47.00	49.00	47.00	49.00	37,642
2021-11-04	47.00	47.00	47.00	47.00	1,000
2021-11-03	50.00	50.00	47.00	47.00	31,398
2021-11-02	51.00	51.00	50.00	50.00	6,319
2021-11-01	51.00	51.00	51.00	51.00	57,135
2021-10-29	51.00	51.00	51.00	51.00	0
2021-10-28	51.00	51.00	51.00	51.00	5,000
2021-10-27	51.00	51.00	51.00	51.00	0
2021-10-26	51.00	51.00	51.00	51.00	0
2021-10-25	51.00	51.00	51.00	51.00	1,200
2021-10-22	51.00	51.00	51.00	51.00	346
2021-10-21	51.00	51.00	51.00	51.00	0
2021-10-20	51.00	51.00	51.00	51.00	54,476
2021-10-19	51.00	51.00	51.00	51.00	412
2021-10-18	51.00	51.00	51.00	51.00	0
2021-10-15	49.00	54.00	54.00	54.00	6,078
2021-10-14	51.00	52.50	52.50	52.50	24,824
2021-10-13	51.00	51.00	51.00	51.00	600
2021-10-12	51.00	51.00	51.00	51.00	500
2021-10-11	51.00	51.00	51.00	51.00	83
2021-10-08	51.00	51.00	51.00	51.00	1,653
2021-10-07	51.00	51.00	51.00	51.00	2,250
2021-10-06	52.00	52.00	51.00	51.00	21,392
2021-10-05	52.00	52.00	52.00	52.00	7,354
2021-10-04	51.00	53.00	51.00	52.00	27,048
2021-10-01	53.00	54.50	51.00	51.00	6,929
2021-09-30	55.00	55.00	53.00	53.00	17,777
2021-09-29	53.00	55.00	53.00	55.00	12,224
2021-09-28	53.00	54.50	54.50	53.00	12,272
2021-09-27	63.00	63.00	53.00	53.00	24,948
2021-09-24	63.00	63.00	63.00	63.00	3,000
2021-09-23	68.00	68.00	63.00	63.00	10,689
2021-09-22	68.00	68.00	68.00	68.00	600
2021-09-21	68.00	68.00	68.00	68.00	0
2021-09-20	68.00	68.00	68.00	68.00	1,334
2021-09-17	68.00	68.00	68.00	68.00	2,501
2021-09-16	72.00	72.00	68.00	68.00	20,376
2021-09-15	72.00	72.00	72.00	72.00	3,100
2021-09-14	80.00	80.00	72.00	72.00	18,284
2021-09-13	95.00	98.00	98.00	98.00	54,523
2021-09-10	95.00	95.00	95.00	95.00	6,000
2021-09-09	90.00	95.00	90.00	95.00	22,050
2021-09-08	89.00	90.00	89.00	90.00	22,444
2021-09-07	85.00	90.00	83.00	89.00	29,388
2021-09-06	81.50	85.00	81.50	85.00	14,554
2021-09-03	70.50	81.50	72.50	81.50	43,221
2021-09-02	63.50	68.00	68.00	68.00	19,134
2021-09-01	59.50	63.50	59.50	63.50	19,261
2021-08-31	58.50	59.50	58.50	59.50	2,695
2021-08-30	58.50	58.50	58.50	58.50	0
2021-08-27	56.50	58.50	56.50	58.50	12,288
2021-08-26	55.50	56.50	55.50	56.50	5,643
2021-08-25	54.50	55.50	54.50	55.50	80,755

Share	Price	Change
Mothercare (MTC)	0.895	21.77%
Galileo Resources PLC (GLR)	0.75	20%
Volex (VLX)	640.00	19.85%
Vistry Grp (VTY)	319.00	18.76%
Futura Medical (FUM)	0.449	18.16%

Share	Price	Change
Provexis (PXS)	1.00	-11.11%
Oracle Power (ORCP)	0.044	-9.28%
Abrdn Property (API)	1.60	-8.57%
Southern Energy (SOUC)	3.50	-6.67%
Mindflair (MFAI)	0.375	-6.25%

Share	Price	Volume
Tower Resources (TRP)	0.0145	152,313,658
UK Oil & Gas (UKOG)	0.0105	54,339,349
Bezant Resources PLC (BZT)	0.14	51,851,835
Angus Energy (ANGS)	0.195	30,055,672
Oracle Power (ORCP)	0.044	29,339,603