Ct Uk High Share History

Ct Uk High Share Price history. The following table shows end-of-day data CHI historical share prices for Ct Uk High, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	91.00	91.00	91.00	91.00	214,392
2024-05-09	92.00	92.50	92.00	92.50	62,368
2024-05-08	91.00	92.00	91.00	92.00	42,528
2024-05-07	90.00	91.00	90.00	91.00	667,296
2024-05-06	89.00	89.00	89.00	89.00	0
2024-05-03	90.00	91.00	88.00	89.00	168,484
2024-05-02	90.00	92.00	90.00	89.75	62,448
2024-05-01	88.50	88.50	88.50	88.00	79,416
2024-04-30	88.50	88.50	88.50	86.25	14,405
2024-04-29	88.50	88.50	84.00	84.00	5,224
2024-04-26	84.00	88.50	84.00	88.50	122,934
2024-04-25	84.00	88.50	84.00	84.00	17,617
2024-04-24	84.00	84.00	84.00	84.00	49,815
2024-04-23	87.00	87.00	87.00	85.75	43,095
2024-04-22	86.00	86.50	86.00	86.50	42,548
2024-04-19	86.50	86.50	83.00	83.00	14,506
2024-04-18	87.00	87.00	87.00	87.00	7,983
2024-04-17	86.50	86.50	86.50	84.25	55,424
2024-04-16	86.50	86.50	82.00	86.50	113,483
2024-04-15	87.00	87.00	87.00	85.50	129,722
2024-04-12	86.00	87.00	84.00	84.00	42,840
2024-04-11	86.00	86.00	86.00	84.50	88,511
2024-04-10	86.00	86.00	86.00	84.50	111,655
2024-04-09	86.00	86.00	86.00	84.50	102,637
2024-04-08	86.00	86.00	86.00	84.00	98,524
2024-04-05	85.50	85.50	85.50	83.50	54,348
2024-04-04	85.50	85.50	85.50	83.25	53,356
2024-04-03	86.00	86.00	82.00	83.25	150,502
2024-04-02	86.00	86.00	83.00	83.00	106,534
2024-04-01	84.50	84.50	84.50	84.50	0
2024-03-29	84.50	84.50	84.50	84.50	0
2024-03-28	86.00	86.00	86.00	84.50	77,563
2024-03-27	86.00	86.00	86.00	84.50	93,679
2024-03-26	86.00	86.00	86.00	86.00	85,121
2024-03-25	84.00	84.00	82.00	82.00	197,250
2024-03-22	84.00	84.00	84.00	84.00	39,403
2024-03-21	82.00	82.00	82.00	83.00	10,813
2024-03-20	82.75	82.75	82.75	82.75	9,453
2024-03-19	82.00	82.00	82.00	82.75	49,867
2024-03-18	84.00	84.00	84.00	84.00	59,246
2024-03-15	83.50	83.50	83.50	83.50	73,858
2024-03-14	84.00	84.00	84.00	83.00	31,070
2024-03-13	84.00	84.00	84.00	83.00	87,470
2024-03-12	82.50	83.00	82.50	83.00	35,863
2024-03-11	83.00	83.00	83.00	82.50	88,568
2024-03-08	82.00	83.00	82.00	83.00	40,198
2024-03-07	82.00	84.00	82.00	82.00	41,627
2024-03-06	82.50	83.00	82.50	83.00	49,345
2024-03-05	81.00	82.50	81.00	82.50	90,452
2024-03-04	82.00	82.00	81.00	81.00	56,901
2024-03-01	82.00	82.00	82.00	82.00	31,126
2024-02-29	82.00	83.00	82.00	83.00	3,491
2024-02-28	82.00	82.00	82.00	82.00	8,854
2024-02-27	84.00	84.00	84.00	83.00	32,120
2024-02-26	84.00	84.00	84.00	83.00	2,800
2024-02-23	84.00	84.00	84.00	83.00	54,354
2024-02-22	84.00	84.00	84.00	83.00	57,043
2024-02-21	84.00	84.00	84.00	82.50	64,269
2024-02-20	84.00	84.00	84.00	82.50	29,241
2024-02-19	84.00	84.00	84.00	82.50	64,561
2024-02-16	80.00	82.50	80.00	81.00	255,176
2024-02-15	81.50	81.50	80.00	81.50	22,986
2024-02-14	79.00	81.00	79.00	81.25	37,873
2024-02-13	81.50	81.50	81.50	81.50	43,395
2024-02-12	84.00	84.00	82.00	82.00	76,841
2024-02-09	84.00	84.00	81.50	81.50	41,969
2024-02-08	80.00	82.00	80.00	82.00	74,535
2024-02-07	80.00	80.00	80.00	80.00	91,778
2024-02-06	83.00	83.00	82.75	82.75	49,856
2024-02-05	82.00	83.00	82.00	83.00	212,031
2024-02-02	82.00	82.00	82.00	82.00	56,597
2024-02-01	82.75	82.75	82.75	82.75	22,515
2024-01-31	83.00	83.00	82.75	82.75	168,110
2024-01-30	81.00	83.00	81.00	83.00	35,932
2024-01-29	83.00	83.00	81.00	81.00	45,485
2024-01-26	83.00	83.00	83.00	84.00	42,278
2024-01-25	85.00	86.00	82.00	84.00	82,143
2024-01-24	87.00	87.00	83.00	84.50	31,971
2024-01-23	87.00	87.00	85.00	85.50	21,167
2024-01-22	85.00	85.00	85.00	85.50	10,874
2024-01-19	87.00	87.00	84.00	84.00	17,608
2024-01-18	87.00	87.00	83.50	83.50	11,051
2024-01-17	88.00	88.00	86.50	86.50	38,616
2024-01-16	88.00	88.00	85.50	85.50	6,913
2024-01-15	88.00	88.00	88.00	88.00	18,828
2024-01-12	88.00	88.00	88.00	86.25	36,515
2024-01-11	87.00	88.00	87.00	86.00	84,535
2024-01-10	87.00	87.00	87.00	85.00	58,149
2024-01-09	87.00	87.00	87.00	85.25	46,023
2024-01-08	88.00	88.00	88.00	85.00	52,639
2024-01-05	88.00	88.00	84.00	84.00	5,432
2024-01-04	89.00	89.00	89.00	86.00	70,047
2024-01-03	86.00	89.00	86.00	86.00	28,420
2024-01-02	89.00	89.00	89.00	87.50	5,965
2024-01-01	87.00	87.00	87.00	87.00	0
2023-12-29	85.00	85.00	85.00	87.00	17,880
2023-12-28	89.00	89.00	89.00	87.00	22,493
2023-12-27	89.00	89.00	89.00	89.00	18,261
2023-12-26	87.00	87.00	87.00	87.00	0
2023-12-25	87.00	87.00	87.00	87.00	0
2023-12-22	85.00	85.00	85.00	87.00	22,557
2023-12-21	85.00	89.00	85.00	87.00	13,338
2023-12-20	85.00	85.00	85.00	85.00	9,177
2023-12-19	88.00	88.00	88.00	86.00	32,721
2023-12-18	87.00	87.00	87.00	87.00	13,350
2023-12-15	87.00	87.00	85.50	86.00	49,588
2023-12-14	87.00	88.00	87.00	87.00	69,074
2023-12-13	83.50	84.00	83.50	84.00	2,775
2023-12-12	82.00	82.00	82.00	83.50	17,606
2023-12-11	82.00	82.00	82.00	82.00	13,464
2023-12-08	85.00	85.00	85.00	83.50	31,664
2023-12-07	83.00	83.00	83.00	83.00	39,239
2023-12-06	85.00	85.00	85.00	83.00	15,580
2023-12-05	81.00	85.00	81.00	83.00	10,984
2023-12-04	84.00	84.00	80.00	80.00	57,764
2023-12-01	82.00	82.00	82.00	82.00	10,919
2023-11-30	84.00	84.00	82.00	82.00	45,051
2023-11-29	84.00	84.00	84.00	84.00	3,960
2023-11-28	80.00	80.00	80.00	80.00	18,105
2023-11-27	84.00	84.00	84.00	82.00	103,193
2023-11-24	84.00	84.00	81.50	81.50	64,243
2023-11-23	81.50	81.50	81.50	82.00	18,555
2023-11-22	81.50	81.50	81.50	81.50	26,328
2023-11-21	84.00	84.00	84.00	84.00	110,040
2023-11-20	84.00	84.00	84.00	82.00	11,730
2023-11-17	80.00	84.00	80.00	84.00	17,171
2023-11-16	83.00	84.00	83.00	82.00	99,501
2023-11-15	79.00	83.00	79.00	81.50	81,914
2023-11-14	79.00	82.00	79.00	82.00	29,782
2023-11-13	82.00	82.00	79.00	79.00	300,398
2023-11-10	82.00	82.00	80.00	80.00	11,688
2023-11-09	80.00	80.00	80.00	80.50	112,311
2023-11-08	79.00	80.00	79.00	80.00	45,408
2023-11-07	81.00	81.00	81.00	79.00	262,169
2023-11-06	81.00	81.00	77.00	79.00	366,768
2023-11-03	77.00	78.00	77.00	78.00	45,625
2023-11-02	77.00	79.00	77.00	77.00	6,978
2023-11-01	74.00	75.00	74.00	75.00	8,815
2023-10-31	74.00	74.00	74.00	74.00	19,341
2023-10-30	73.00	75.00	73.00	71.00	15,446
2023-10-27	75.00	75.00	71.00	71.00	6,703
2023-10-26	75.00	75.00	75.00	73.00	12,855
2023-10-25	76.50	77.00	75.50	76.00	64,692
2023-10-24	78.00	78.00	77.00	75.00	34,590
2023-10-23	78.00	78.00	78.00	76.00	1,952
2023-10-20	78.00	78.00	76.00	76.00	17,575
2023-10-19	78.00	78.00	78.00	78.00	8,852
2023-10-18	79.00	79.00	77.00	77.00	38,835
2023-10-17	79.00	79.00	79.00	77.50	26,999
2023-10-16	80.00	80.00	79.00	77.50	73,862
2023-10-13	81.00	81.00	81.00	79.00	11,025
2023-10-12	81.00	81.00	81.00	79.00	1,561
2023-10-11	77.00	79.00	77.00	79.00	6,720
2023-10-10	81.00	81.00	77.00	77.00	205,181
2023-10-09	81.00	81.00	77.00	77.00	62,510
2023-10-06	81.00	81.00	80.00	78.50	25,275
2023-10-05	77.00	80.00	77.00	80.00	61,185
2023-10-04	81.00	81.00	80.00	80.00	125,116
2023-10-03	82.00	82.00	78.00	78.00	19,340
2023-10-02	82.00	82.00	78.00	78.00	12,271
2023-09-29	80.50	80.50	80.50	80.50	56,770
2023-09-28	79.00	80.50	79.00	80.50	25,417
2023-09-27	79.00	79.00	79.00	79.00	28,721
2023-09-26	82.00	82.00	82.00	82.00	14,653
2023-09-25	84.00	84.00	84.00	82.00	23,555
2023-09-22	84.00	84.00	80.00	83.00	109,976
2023-09-21	82.00	82.00	82.00	82.00	27,930
2023-09-20	84.00	84.00	84.00	82.00	140,990
2023-09-19	84.00	84.00	80.00	80.00	47,165
2023-09-18	80.00	80.00	80.00	82.00	47,402
2023-09-15	84.00	84.00	82.50	82.50	39,490
2023-09-14	81.50	82.00	81.50	82.00	18,684
2023-09-13	79.00	83.00	79.00	81.50	55,300
2023-09-12	83.00	83.00	83.00	81.00	73,575
2023-09-11	79.50	80.00	79.50	80.00	67,505
2023-09-08	81.00	81.00	81.00	79.50	38,723
2023-09-07	82.00	82.00	78.00	80.00	37,176
2023-09-06	83.00	83.00	83.00	81.00	57,596
2023-09-05	82.00	83.50	79.50	81.25	230,501
2023-09-04	79.00	82.00	79.00	80.50	119,256
2023-09-01	78.00	81.00	78.00	81.00	142,337
2023-08-31	78.00	78.00	78.00	78.00	91,179
2023-08-30	78.00	78.00	78.00	78.00	43,960
2023-08-29	78.00	79.00	78.00	79.00	69,176
2023-08-28	78.00	78.00	78.00	78.00	0
2023-08-25	78.00	78.00	78.00	78.00	1,876,252
2023-08-24	78.00	78.00	78.00	78.00	26,005
2023-08-23	78.00	78.00	78.00	78.00	24,970
2023-08-22	78.00	78.00	78.00	78.00	49,302
2023-08-21	78.00	78.00	78.00	78.00	11,242
2023-08-18	77.00	78.00	74.00	74.00	270,530
2023-08-17	81.00	81.00	81.00	81.00	81,562
2023-08-16	81.00	81.00	81.00	81.00	89,540
2023-08-15	82.00	82.00	82.00	82.00	15,138
2023-08-14	82.00	82.00	81.50	81.50	20,892
2023-08-11	80.00	80.00	80.00	80.00	8,864
2023-08-10	82.00	82.00	82.00	82.00	62,741
2023-08-09	82.00	82.00	82.00	82.00	46,022
2023-08-08	82.00	82.00	82.00	82.00	67,488
2023-08-07	82.00	82.00	82.00	82.00	765,142
2023-08-04	82.00	82.00	82.00	82.00	175,166
2023-08-03	82.00	82.00	82.00	82.00	17,047
2023-08-02	82.00	82.00	82.00	82.00	55,899
2023-08-01	83.00	83.00	82.00	82.00	64,901
2023-07-31	80.00	80.00	80.00	80.00	25,627
2023-07-28	80.00	80.00	80.00	80.00	46,832
2023-07-27	80.00	80.00	80.00	80.00	14,284
2023-07-26	80.00	84.00	77.00	77.00	20,027
2023-07-25	84.00	84.00	84.00	84.00	31,558
2023-07-24	84.00	84.00	84.00	84.00	2,759
2023-07-21	81.00	83.00	81.00	83.00	12,240
2023-07-20	81.00	84.00	79.00	84.00	33,002
2023-07-19	78.00	78.00	78.00	78.00	28,364
2023-07-18	80.00	80.00	76.50	79.00	6,944
2023-07-17	77.00	80.00	77.00	80.00	38,005
2023-07-14	76.00	80.00	76.00	80.00	13,257
2023-07-13	76.00	78.00	76.00	78.00	13,822
2023-07-12	76.00	78.00	76.00	78.00	25,563
2023-07-11	79.00	79.00	79.00	79.00	30,147
2023-07-10	79.00	79.00	79.00	79.00	39,584
2023-07-07	76.00	77.50	76.00	77.50	51,602
2023-07-06	80.00	82.00	78.00	78.00	56,690
2023-07-05	83.00	83.00	83.00	83.00	4,910
2023-07-04	83.00	83.00	83.00	83.00	14,734
2023-07-03	84.00	84.00	84.00	84.00	14,245
2023-06-30	84.00	84.00	84.00	84.00	19,385
2023-06-29	83.00	83.00	83.00	83.00	13,935
2023-06-28	83.00	83.00	83.00	83.00	1,431
2023-06-27	83.00	83.00	83.00	83.00	6,585
2023-06-26	85.50	85.50	83.00	83.00	12,630
2023-06-23	84.00	84.00	84.00	84.00	8,946
2023-06-22	84.50	84.50	84.50	84.50	3,166
2023-06-21	84.00	84.00	84.00	84.00	315,521
2023-06-20	86.00	86.00	85.50	85.50	94,740
2023-06-19	85.00	85.00	85.00	85.00	500,036
2023-06-16	85.00	85.50	84.50	85.00	623,448
2023-06-15	84.00	89.00	84.00	85.50	27,438
2023-06-14	84.00	86.00	84.00	85.00	44,746
2023-06-13	84.00	84.00	84.00	84.00	37,494
2023-06-12	86.00	86.00	83.00	83.00	7,143
2023-06-09	85.00	85.00	85.00	85.00	142,899
2023-06-08	85.00	85.00	85.00	85.00	139,305
2023-06-07	84.50	81.00	81.00	81.00	117,339
2023-06-06	85.00	85.00	85.00	85.00	129,888
2023-06-05	85.00	85.00	85.00	85.00	265,681
2023-06-02	82.50	85.00	85.00	85.00	271,784
2023-06-01	82.50	84.50	84.50	84.50	85,154
2023-05-31	82.50	82.50	82.50	82.50	13,838
2023-05-30	83.00	83.00	82.50	82.50	88,494
2023-05-29	83.00	83.00	83.00	83.00	0
2023-05-26	83.00	83.00	83.00	83.00	5,767
2023-05-25	83.00	83.00	83.00	83.00	29,014
2023-05-24	83.00	83.00	83.00	83.00	20,681
2023-05-23	83.00	83.00	83.00	83.00	1,546
2023-05-22	83.00	83.00	83.00	83.00	31,055
2023-05-19	83.00	83.00	83.00	83.00	2,327
2023-05-18	83.00	83.00	83.00	83.00	31,649
2023-05-17	83.00	83.00	83.00	83.00	63,594
2023-05-16	83.50	83.50	83.00	83.00	35,857
2023-05-15	83.50	83.50	83.50	83.50	20,215
2023-05-12	83.50	83.50	83.50	83.50	25,928
2023-05-11	83.50	83.50	83.50	83.50	1,702,191
2023-05-10	84.00	83.50	83.50	83.50	75,436
2023-05-09	84.00	84.00	83.50	84.00	349,872
2023-05-08	84.00	84.00	84.00	84.00	0
2023-05-05	83.50	84.00	83.50	84.00	989,400
2023-05-04	86.00	86.00	83.50	83.50	23,899
2023-05-03	82.50	83.00	82.50	83.00	56,938
2023-05-02	82.50	83.00	82.50	82.50	193,023
2023-05-01	82.50	82.50	82.50	82.50	0
2023-04-28	82.50	82.50	82.50	82.50	16,436
2023-04-27	82.50	82.50	82.50	82.50	9,601
2023-04-26	82.50	82.50	82.50	82.50	65,861
2023-04-25	82.00	82.50	82.00	82.50	219,494
2023-04-24	82.00	79.00	79.00	79.00	31,643
2023-04-21	80.00	81.00	80.00	81.00	16,811
2023-04-20	80.00	80.00	80.00	80.00	52,192
2023-04-19	80.00	80.00	80.00	80.00	49,411
2023-04-18	80.00	80.00	79.50	80.00	233,846
2023-04-17	79.50	80.00	79.50	80.00	80,773
2023-04-14	79.50	79.50	79.50	79.50	48,040
2023-04-13	79.50	79.50	79.50	79.50	89,645
2023-04-12	79.50	79.50	79.50	79.50	76,374
2023-04-11	80.50	80.50	79.50	79.50	71,682
2023-04-10	80.50	80.50	80.50	80.50	0
2023-04-07	80.50	80.50	80.50	80.50	0
2023-04-06	80.50	80.50	79.50	80.50	59,854
2023-04-05	81.50	82.00	81.50	81.50	57,725
2023-04-04	81.50	81.50	81.50	81.50	118,401
2023-04-03	81.50	81.50	81.50	81.50	126,339
2023-03-31	81.50	82.00	82.00	82.00	89,458
2023-03-30	81.50	81.50	81.50	81.50	24,399
2023-03-29	82.00	82.00	81.50	81.50	35,612
2023-03-28	82.00	82.00	82.00	82.00	51,715
2023-03-27	82.00	82.00	82.00	82.00	22,409
2023-03-24	82.00	82.00	82.00	82.00	17,563
2023-03-23	82.00	82.00	82.00	82.00	50,571
2023-03-22	82.00	82.00	82.00	82.00	103,805
2023-03-21	82.00	82.00	82.00	82.00	21,967
2023-03-20	82.00	82.00	82.00	82.00	18,694
2023-03-17	83.00	83.00	82.50	82.50	7,194
2023-03-16	83.00	83.00	83.00	83.00	23,301
2023-03-15	85.00	85.00	83.00	83.00	57,816
2023-03-14	85.50	85.50	85.00	85.00	43,901
2023-03-13	85.50	85.50	85.50	85.50	40,299
2023-03-10	86.25	86.25	85.50	85.50	43,701
2023-03-09	86.25	86.25	86.25	86.25	131,593
2023-03-08	86.25	86.25	86.25	86.25	58,110
2023-03-07	86.25	86.25	86.25	86.25	12,205
2023-03-06	86.25	86.25	86.25	86.25	111,035
2023-03-03	86.25	86.25	86.25	86.25	21,126
2023-03-02	86.25	86.25	86.25	86.25	12,978
2023-03-01	86.25	86.25	86.25	86.25	14,630
2023-02-28	86.25	86.25	86.25	86.25	41,703
2023-02-27	86.25	86.25	86.25	86.25	30,527
2023-02-24	86.25	86.25	86.25	86.25	11,188
2023-02-23	86.25	86.25	86.25	86.25	3,223
2023-02-22	86.25	86.25	86.25	86.25	19,592
2023-02-21	86.75	86.25	85.00	86.25	61,036
2023-02-20	86.75	86.75	86.75	86.75	17,476
2023-02-17	86.75	86.75	86.75	86.75	17,248
2023-02-16	86.25	86.75	86.25	86.75	59,880
2023-02-15	86.25	86.25	86.25	86.25	47,418
2023-02-14	86.25	86.25	86.25	86.25	29,555
2023-02-13	86.25	86.50	86.50	86.50	27,723
2023-02-10	86.25	86.25	86.25	86.25	27,204
2023-02-09	86.25	86.25	86.25	86.25	3,755
2023-02-08	86.25	86.25	86.25	86.25	78,571
2023-02-07	86.25	86.25	86.25	86.25	58,886
2023-02-06	86.00	86.00	86.00	86.00	316,343
2023-02-03	84.50	86.00	84.50	86.00	17,328
2023-02-02	84.00	84.50	84.00	84.50	41,749
2023-02-01	84.00	84.00	84.00	84.00	18,819
2023-01-31	84.00	84.00	84.00	84.00	12,996
2023-01-30	84.00	84.00	84.00	84.00	7,712
2023-01-27	84.00	84.00	84.00	84.00	36,053
2023-01-26	84.00	84.00	84.00	84.00	5,450
2023-01-25	84.00	84.00	84.00	84.00	12,482
2023-01-24	84.00	84.00	84.00	84.00	15,894
2023-01-23	84.00	84.00	84.00	84.00	80,955
2023-01-20	84.50	84.50	84.00	84.00	24,488
2023-01-19	85.00	85.00	84.50	84.50	42,245
2023-01-18	85.00	86.00	85.00	85.00	25,072
2023-01-17	85.00	85.00	85.00	85.00	39,199
2023-01-16	84.50	85.00	84.50	85.00	27,935
2023-01-13	84.00	84.00	84.00	84.00	22,094
2023-01-12	84.00	84.00	84.00	84.00	15,320
2023-01-11	84.00	84.00	84.00	84.00	54,914
2023-01-10	84.00	84.00	84.00	84.00	49,595
2023-01-09	84.00	84.00	84.00	84.00	37,069
2023-01-06	83.50	84.00	83.50	84.00	8,529
2023-01-05	83.00	83.50	83.00	83.50	75,333
2023-01-04	83.50	83.50	83.50	83.50	117,896
2023-01-03	82.50	83.50	82.50	83.50	51,553
2023-01-02	82.50	82.50	82.50	82.50	0
2022-12-30	82.50	82.50	82.50	82.50	16,988
2022-12-29	82.50	82.50	82.50	82.50	81,109
2022-12-28	82.50	82.50	82.50	82.50	50,268
2022-12-27	82.50	82.50	82.50	82.50	0
2022-12-26	82.50	82.50	82.50	82.50	0
2022-12-23	82.50	82.50	82.50	82.50	23,603
2022-12-22	82.50	82.50	82.50	82.50	2,087
2022-12-21	82.50	82.50	82.50	82.50	11,291
2022-12-20	83.00	83.00	82.50	82.50	26,689
2022-12-19	83.00	83.00	83.00	83.00	16,950
2022-12-16	83.00	83.00	83.00	83.00	17,128
2022-12-15	83.00	83.00	83.00	83.00	20,150
2022-12-14	83.50	83.50	83.00	83.00	83,053
2022-12-13	84.50	84.00	84.00	84.00	51,521
2022-12-12	83.50	83.50	83.50	83.50	37,646
2022-12-09	83.50	83.50	83.50	83.50	77,980
2022-12-08	83.50	83.50	83.50	83.50	65,520
2022-12-07	83.50	83.50	83.50	83.50	36,850
2022-12-06	83.50	83.50	83.50	83.50	37,552
2022-12-05	82.50	83.00	82.50	83.00	47,614
2022-12-02	82.50	82.50	82.50	82.50	30,739
2022-12-01	82.50	82.50	82.50	82.50	5,378
2022-11-30	82.50	82.50	82.50	82.50	31,208
2022-11-29	82.50	82.50	82.50	82.50	119,333
2022-11-28	81.50	82.50	81.50	82.50	123,877
2022-11-25	81.50	81.50	81.50	81.50	10,540
2022-11-24	81.00	81.50	81.00	81.50	35,048
2022-11-23	81.00	81.00	81.00	81.00	5,953
2022-11-22	81.00	81.00	81.00	81.00	22,477
2022-11-21	80.50	81.00	80.50	81.00	22,077
2022-11-18	80.50	80.50	80.50	80.50	9,207
2022-11-17	80.50	80.50	80.50	80.50	25,407
2022-11-16	80.50	80.50	80.50	80.50	1,152
2022-11-15	80.00	80.50	80.00	80.50	16,800
2022-11-14	78.50	80.50	78.50	80.00	25,596
2022-11-11	78.00	78.50	78.00	78.50	44,074
2022-11-10	77.00	77.50	77.00	77.50	23,611
2022-11-09	77.00	77.00	77.00	77.00	35,746
2022-11-08	77.00	77.00	75.50	76.00	47,382
2022-11-07	74.50	75.50	74.50	75.50	220,508
2022-11-04	73.50	74.50	73.50	74.50	150,650
2022-11-03	74.50	74.50	73.50	73.50	44,545
2022-11-02	74.50	74.50	74.50	74.50	26,976
2022-11-01	74.50	74.50	74.50	74.50	24,548
2022-10-31	76.50	76.50	74.50	74.50	73,548
2022-10-28	76.50	76.50	76.50	76.50	21,033
2022-10-27	76.50	76.50	76.50	76.50	3,721
2022-10-26	76.50	76.50	76.50	76.50	33,921
2022-10-25	76.50	76.50	76.50	76.50	24,022
2022-10-24	76.50	76.50	76.50	76.50	5,703
2022-10-21	76.50	76.50	76.50	76.50	6,476
2022-10-20	76.50	77.00	76.50	77.00	2,270
2022-10-19	76.50	76.50	76.50	76.50	31,303
2022-10-18	76.50	76.50	76.50	76.50	33,531
2022-10-17	76.50	76.50	76.50	76.50	20,284
2022-10-14	76.50	76.50	76.50	76.50	19,745
2022-10-13	76.50	76.50	76.50	76.50	488
2022-10-12	76.50	76.50	76.50	76.50	17,500
2022-10-11	76.50	76.50	76.50	76.50	64
2022-10-10	76.50	76.50	76.00	76.50	121,028
2022-10-07	76.50	76.50	76.50	76.50	14,770
2022-10-06	76.50	76.50	76.50	76.50	25,579
2022-10-05	77.00	74.00	74.00	77.00	4,865
2022-10-04	76.50	77.00	76.50	77.00	94,827
2022-10-03	76.50	76.50	76.50	76.50	21,050
2022-09-30	76.50	76.50	76.50	76.50	9,250
2022-09-29	77.00	77.00	76.50	76.50	12,952
2022-09-28	78.50	78.50	76.50	77.00	31,051
2022-09-27	79.00	79.00	79.00	79.00	4,043
2022-09-26	79.00	79.00	79.00	79.00	26,553
2022-09-23	80.50	80.50	78.00	79.00	50,841
2022-09-22	80.50	80.50	80.50	80.50	4,857
2022-09-21	80.50	83.00	83.00	83.00	57,168
2022-09-20	80.50	80.50	80.50	80.50	28,617
2022-09-19	80.50	80.50	80.50	80.50	0
2022-09-16	80.50	80.50	80.50	80.50	116,388
2022-09-15	80.50	80.50	80.50	80.50	108,145
2022-09-14	81.50	81.50	80.50	80.50	44,027
2022-09-13	81.50	81.50	81.50	81.50	42,084
2022-09-12	81.00	81.50	81.00	81.50	4,218
2022-09-09	81.00	81.00	81.00	81.00	16,422
2022-09-08	80.50	81.00	80.50	81.00	108,853
2022-09-07	80.00	80.00	80.00	80.00	17,534
2022-09-06	81.00	82.00	82.00	80.00	54,778
2022-09-05	81.50	81.50	81.00	81.00	35,800
2022-09-02	81.00	81.50	81.00	81.50	39,288
2022-09-01	81.50	81.50	81.00	81.00	15,352
2022-08-31	81.00	81.50	81.00	81.50	14,874
2022-08-30	82.00	82.00	81.00	81.00	41,497
2022-08-29	82.00	82.00	82.00	82.00	0
2022-08-26	82.00	82.00	82.00	82.00	104,931
2022-08-25	86.25	86.25	82.50	82.50	117,099
2022-08-24	86.75	86.75	86.25	86.25	18,041
2022-08-23	86.75	86.75	86.75	86.75	12,739
2022-08-22	86.75	86.75	86.75	86.75	23,462
2022-08-19	86.25	87.25	86.25	86.75	62,619
2022-08-18	86.25	86.25	86.25	86.25	28,679
2022-08-17	86.25	86.25	86.25	86.25	30,172
2022-08-16	86.00	86.25	86.00	86.25	43,198
2022-08-15	86.00	86.00	86.00	86.00	57,038
2022-08-12	86.00	86.00	86.00	86.00	23,196
2022-08-11	85.50	86.25	85.50	86.00	39,564
2022-08-10	85.50	85.50	85.50	85.50	46,919
2022-08-09	85.50	85.50	85.50	85.50	21,491
2022-08-08	85.00	85.50	85.00	85.50	299,443
2022-08-05	84.00	85.00	84.00	85.00	54,282
2022-08-04	83.25	83.50	83.25	83.50	59,567
2022-08-03	82.75	83.25	82.75	83.25	132,866
2022-08-02	82.75	82.75	82.75	82.75	86,139
2022-08-01	81.50	82.75	81.50	82.75	149,282
2022-07-29	80.00	80.00	80.00	80.00	103,623
2022-07-28	80.00	80.00	80.00	80.00	9,565
2022-07-27	80.00	80.00	80.00	80.00	11,540
2022-07-26	79.75	79.75	79.75	79.75	108,497
2022-07-25	79.75	79.75	79.75	79.75	215,938
2022-07-22	79.50	79.75	79.50	79.75	131,778
2022-07-21	79.50	79.50	79.50	79.50	73,312
2022-07-20	84.50	84.50	79.50	79.50	411,337
2022-07-19	84.50	84.50	84.50	84.50	20,311
2022-07-18	84.50	84.50	84.50	84.50	14,448
2022-07-15	84.50	84.50	84.50	84.50	201
2022-07-14	84.50	84.50	84.50	84.50	6,957
2022-07-13	84.50	84.50	84.50	84.50	1,912
2022-07-12	84.50	84.50	84.50	84.50	126,357
2022-07-11	84.50	84.50	84.50	84.50	14,614
2022-07-08	84.50	84.50	84.50	84.50	68,106
2022-07-07	84.50	84.75	84.50	84.50	58,400
2022-07-06	85.50	86.50	84.00	85.50	92,866
2022-07-05	85.50	85.50	85.50	85.50	100,738
2022-07-04	85.50	85.50	85.50	85.50	45,453
2022-07-01	85.50	85.50	85.50	85.50	33,429
2022-06-30	86.00	86.00	85.50	85.50	126,300

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795