CINE.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-07-31	0.39	0.39	0.39	0.39	0
2023-07-28	0.38	0.38	0.38	0.38	500,000
2023-07-27	0.40	0.40	0.37	0.38	13,460,329
2023-07-26	0.40	0.42	0.39	0.40	15,779,003
2023-07-25	0.42	0.44	0.39	0.39	14,860,567
2023-07-24	0.39	0.45	0.39	0.42	14,793,600
2023-07-21	0.41	0.45	0.39	0.41	31,355,381
2023-07-20	0.37	0.42	0.37	0.41	15,693,191
2023-07-19	0.37	0.41	0.37	0.37	21,574,702
2023-07-18	0.37	0.40	0.37	0.39	8,169,216
2023-07-17	0.40	0.41	0.37	0.39	19,870,049
2023-07-14	0.39	0.41	0.37	0.38	11,095,946
2023-07-13	0.37	0.41	0.36	0.40	16,302,821
2023-07-12	0.36	0.41	0.36	0.36	22,080,125
2023-07-11	0.40	0.40	0.35	0.38	15,243,609
2023-07-10	0.36	0.41	0.36	0.36	17,576,414
2023-07-07	0.41	0.41	0.35	0.36	20,992,094
2023-07-06	0.39	0.43	0.35	0.35	13,869,454
2023-07-05	0.43	0.46	0.38	0.42	34,101,238
2023-07-04	0.40	0.45	0.36	0.43	63,373,278
2023-07-03	0.33	0.42	0.30	0.37	57,809,862
2023-06-30	0.35	0.39	0.30	0.33	85,615,989
2023-06-29	0.48	0.50	0.30	0.35	163,883,231
2023-06-28	0.50	0.55	0.46	0.50	28,135,495
2023-06-27	0.53	0.60	0.46	0.50	53,553,280
2023-06-26	0.70	0.70	0.47	0.55	107,811,289
2023-06-23	0.70	0.85	0.70	0.73	12,523,085
2023-06-22	0.80	0.85	0.64	0.81	22,569,456
2023-06-21	0.70	0.90	0.70	0.70	33,014,682
2023-06-20	0.61	1.10	0.61	0.75	114,404,556
2023-06-19	0.51	0.72	0.50	0.61	33,897,271
2023-06-16	0.60	0.65	0.50	0.54	57,563,333
2023-06-15	0.71	0.78	0.60	0.60	19,075,376
2023-06-14	0.81	0.81	0.62	0.72	71,946,098
2023-06-13	0.90	0.95	0.90	0.93	4,734,819
2023-06-12	0.90	0.98	0.88	0.90	9,508,053
2023-06-09	0.92	0.96	0.92	0.94	7,214,033
2023-06-08	0.93	0.96	0.93	0.95	3,121,199
2023-06-07	0.94	0.98	0.92	0.94	14,534,261
2023-06-06	0.90	0.95	0.88	0.94	7,797,146
2023-06-05	0.94	0.95	0.88	0.90	10,055,922
2023-06-02	1.00	1.00	0.87	0.89	7,048,962
2023-06-01	0.96	1.01	0.92	0.92	7,423,506
2023-05-31	1.00	1.00	0.91	0.96	13,633,878
2023-05-30	1.09	1.09	0.97	1.03	10,633,461
2023-05-29	1.00	1.00	1.00	1.00	0
2023-05-26	1.06	1.12	0.95	1.00	22,196,182
2023-05-25	1.09	1.13	0.88	0.99	36,796,513
2023-05-24	1.08	1.17	1.05	1.08	8,184,745
2023-05-23	1.10	1.18	1.05	1.12	9,421,041
2023-05-22	1.30	1.35	1.00	1.00	25,516,086
2023-05-19	1.20	1.35	1.15	1.21	31,896,080
2023-05-18	0.95	1.34	0.90	1.13	55,564,844
2023-05-17	0.84	0.97	0.84	0.95	12,134,907
2023-05-16	0.82	0.92	0.81	0.89	12,537,774
2023-05-15	0.90	0.91	0.81	0.81	9,645,958
2023-05-12	0.86	0.90	0.82	0.88	8,611,189
2023-05-11	0.85	0.92	0.83	0.90	5,151,464
2023-05-10	0.88	0.90	0.82	0.82	8,966,336
2023-05-09	0.80	0.97	0.80	0.82	16,665,600
2023-05-08	0.93	0.93	0.93	0.93	0
2023-05-05	0.80	0.98	0.80	0.93	17,779,325
2023-05-04	0.86	1.00	0.86	0.86	12,255,236
2023-05-03	1.10	1.10	0.88	0.94	40,308,523
2023-05-02	1.05	1.14	1.02	1.10	14,662,746
2023-05-01	1.09	1.09	1.09	1.09	0
2023-04-28	1.18	1.18	1.06	1.09	16,252,568
2023-04-27	1.03	1.22	1.03	1.15	14,029,586
2023-04-26	1.10	1.25	1.07	1.12	10,779,573
2023-04-25	1.08	1.20	1.08	1.10	5,755,433
2023-04-24	1.06	1.20	1.06	1.11	20,389,327
2023-04-21	1.32	1.35	1.10	1.18	30,980,707
2023-04-20	1.30	1.35	1.05	1.31	32,080,979
2023-04-19	1.53	1.77	1.21	1.21	100,709,757
2023-04-18	0.80	1.60	0.80	1.47	145,694,759
2023-04-17	0.86	0.91	0.77	0.91	27,742,365
2023-04-14	0.78	0.88	0.78	0.84	37,240,035
2023-04-13	0.85	0.91	0.75	0.75	26,292,027
2023-04-12	1.05	1.05	0.70	0.84	110,684,401
2023-04-11	1.75	1.75	0.93	1.09	125,431,216
2023-04-10	1.75	1.75	1.75	1.75	0
2023-04-07	1.75	1.75	1.75	1.75	0
2023-04-06	1.65	1.80	1.65	1.75	19,077,949
2023-04-05	1.71	1.90	1.65	1.75	22,174,183
2023-04-04	1.96	2.10	1.70	1.70	55,087,567
2023-04-03	2.10	2.56	1.80	1.96	142,595,257
2023-03-31	2.70	2.93	2.70	2.90	11,372,715
2023-03-30	2.64	3.05	2.64	2.71	24,540,022
2023-03-29	2.42	2.73	2.42	2.65	20,154,240
2023-03-28	2.45	2.50	2.20	2.43	11,720,228
2023-03-27	2.50	2.65	2.24	2.42	26,163,832
2023-03-24	2.22	2.35	2.03	2.35	15,498,880
2023-03-23	2.21	2.40	2.21	2.28	9,779,515
2023-03-22	2.50	2.50	2.25	2.40	13,629,759
2023-03-21	2.31	2.55	2.31	2.48	15,763,558
2023-03-20	2.31	2.48	2.03	2.40	23,639,029
2023-03-17	2.22	2.50	2.22	2.35	8,745,744
2023-03-16	2.33	2.55	2.25	2.38	17,417,708
2023-03-15	2.95	2.95	2.25	2.40	35,622,858
2023-03-14	2.60	2.80	2.51	2.80	7,832,761
2023-03-13	2.64	2.80	2.40	2.67	11,281,592
2023-03-10	2.90	2.90	2.55	2.70	12,413,911
2023-03-09	2.82	2.90	2.70	2.90	10,134,364
2023-03-08	2.82	3.09	2.80	2.90	16,953,994
2023-03-07	2.75	3.10	2.75	2.90	13,121,506
2023-03-06	2.74	3.25	2.72	3.10	29,679,156
2023-03-03	2.49	3.00	2.49	2.92	43,053,093
2023-03-02	2.68	2.75	2.38	2.38	23,285,862
2023-03-01	2.40	2.88	2.40	2.69	22,000,276
2023-02-28	2.90	2.90	2.55	2.65	33,059,084
2023-02-27	2.60	2.89	2.15	2.78	83,866,220
2023-02-24	3.20	3.20	2.12	2.25	227,723,834
2023-02-23	4.20	4.20	3.70	3.96	9,754,209
2023-02-22	4.00	4.15	3.50	4.02	46,590,095
2023-02-21	4.55	4.75	4.21	4.48	18,290,839
2023-02-20	4.50	4.90	4.50	4.78	7,559,834
2023-02-17	4.52	5.00	4.52	4.67	11,208,639
2023-02-16	4.90	5.12	4.55	4.90	31,235,127
2023-02-15	5.20	5.20	4.81	5.15	16,613,944
2023-02-14	5.12	5.50	4.90	5.20	40,368,221
2023-02-13	4.08	5.99	4.08	4.99	106,556,113
2023-02-10	4.18	4.40	4.10	4.24	11,797,494
2023-02-09	4.02	4.50	4.02	4.40	10,656,077
2023-02-08	4.16	4.50	4.16	4.22	12,782,923
2023-02-07	4.08	4.50	4.08	4.40	22,809,068
2023-02-06	4.40	4.40	4.10	4.20	17,736,924
2023-02-03	4.10	4.40	4.10	4.20	8,270,488
2023-02-02	3.90	4.36	3.90	4.13	41,307,213
2023-02-01	4.20	4.20	3.73	3.90	14,316,937
2023-01-31	4.05	4.64	3.80	4.01	31,767,146
2023-01-30	3.70	4.10	3.70	4.10	21,089,404
2023-01-27	3.60	3.80	3.40	3.80	33,230,968
2023-01-26	3.26	3.50	3.26	3.48	9,446,443
2023-01-25	3.40	3.46	3.30	3.38	10,630,892
2023-01-24	3.50	3.55	3.37	3.37	5,731,615
2023-01-23	3.55	3.60	3.40	3.49	9,768,025
2023-01-20	3.41	3.55	3.40	3.50	7,230,402
2023-01-19	3.42	3.58	3.42	3.45	6,588,927
2023-01-18	3.50	3.73	3.50	3.50	12,208,974
2023-01-17	3.75	3.75	3.30	3.50	26,825,255
2023-01-16	3.30	3.71	3.30	3.65	28,215,268
2023-01-13	3.80	3.80	3.40	3.40	30,165,233
2023-01-12	3.39	3.70	3.39	3.70	16,809,695
2023-01-11	3.43	3.54	3.38	3.40	13,991,045
2023-01-10	3.80	3.95	3.40	3.50	25,395,978
2023-01-09	3.50	3.71	3.50	3.70	11,679,654
2023-01-06	3.90	4.05	3.34	3.42	35,156,822
2023-01-05	3.36	4.00	3.36	3.94	39,975,917
2023-01-04	3.83	3.83	3.31	3.44	19,183,628
2023-01-03	3.30	3.76	2.90	3.67	40,612,400
2023-01-02	3.64	3.64	3.64	3.64	0
2022-12-30	3.58	3.66	3.25	3.64	6,677,411
2022-12-29	3.50	3.72	3.50	3.61	4,789,620
2022-12-28	4.00	4.00	3.58	3.71	13,878,829
2022-12-27	4.00	4.00	4.00	4.00	0
2022-12-26	4.00	4.00	4.00	4.00	0
2022-12-23	3.80	4.05	3.80	4.00	3,923,602
2022-12-22	4.00	4.05	3.80	3.98	9,800,440
2022-12-21	4.10	4.20	3.54	3.96	23,473,191
2022-12-20	4.21	4.45	4.18	4.18	9,359,062
2022-12-19	4.50	4.50	4.35	4.35	4,051,543
2022-12-16	4.60	4.60	4.41	4.50	5,762,082
2022-12-15	4.60	4.75	4.50	4.55	4,833,693
2022-12-14	4.48	4.70	4.48	4.70	4,545,457
2022-12-13	4.70	4.80	4.41	4.80	7,433,996
2022-12-12	4.74	4.75	4.36	4.51	11,102,523
2022-12-09	4.70	4.75	4.50	4.74	9,327,971
2022-12-08	4.69	4.76	4.50	4.70	7,115,457
2022-12-07	4.71	4.87	4.60	4.69	12,024,857
2022-12-06	4.88	4.95	4.62	4.75	11,618,233
2022-12-05	5.49	5.49	4.82	4.90	23,241,406
2022-12-02	4.92	6.20	4.61	4.80	89,386,973
2022-12-01	4.80	4.99	4.50	4.60	10,533,240
2022-11-30	4.50	4.85	4.40	4.69	10,795,903
2022-11-29	4.85	4.85	4.40	4.58	8,369,597
2022-11-28	4.77	4.86	4.55	4.83	7,158,521
2022-11-25	4.85	4.85	4.60	4.77	6,652,301
2022-11-24	4.88	5.00	4.58	4.88	7,130,200
2022-11-23	4.50	4.90	4.50	4.88	11,173,644
2022-11-22	4.60	4.75	4.40	4.65	5,580,602
2022-11-21	4.50	4.90	4.35	4.59	6,585,940
2022-11-18	4.80	4.80	4.45	4.65	8,085,535
2022-11-17	4.52	4.78	4.40	4.78	8,810,164
2022-11-16	4.72	4.95	4.51	4.82	14,178,297
2022-11-15	4.70	5.02	4.30	4.70	23,248,383
2022-11-14	4.93	5.20	4.65	5.10	18,101,215
2022-11-11	5.20	5.50	4.80	4.91	32,832,185
2022-11-10	5.30	5.30	3.75	5.14	71,845,161
2022-11-09	5.85	6.10	4.98	5.04	42,187,831
2022-11-08	5.80	6.60	5.70	5.85	26,502,287
2022-11-07	5.81	6.21	5.59	6.01	34,532,671
2022-11-04	6.20	6.50	5.70	5.81	56,506,236
2022-11-03	5.40	6.70	5.07	6.20	95,904,366
2022-11-02	6.82	8.72	4.62	5.92	209,826,743
2022-11-01	2.50	9.00	2.50	7.00	412,906,529
2022-10-31	2.50	2.51	2.25	2.37	9,273,494
2022-10-28	2.45	2.52	2.35	2.35	3,973,074
2022-10-27	2.39	2.45	2.15	2.38	13,804,253
2022-10-26	2.33	2.35	2.25	2.30	7,825,704
2022-10-25	2.25	2.43	2.25	2.30	8,205,331
2022-10-24	2.52	2.52	2.25	2.30	9,517,580
2022-10-21	2.40	2.49	2.36	2.36	6,327,429
2022-10-20	2.45	2.54	2.40	2.40	4,820,373
2022-10-19	2.45	2.60	2.36	2.36	5,910,335
2022-10-18	2.35	2.65	2.35	2.50	9,138,882
2022-10-17	2.65	2.65	2.34	2.39	6,379,484
2022-10-14	2.52	2.75	2.34	2.39	8,567,864
2022-10-13	2.52	2.52	2.35	2.50	7,220,810
2022-10-12	2.50	2.54	2.35	2.43	7,676,824
2022-10-11	2.50	2.59	2.35	2.59	9,169,381
2022-10-10	2.60	2.60	2.35	2.50	14,482,152
2022-10-07	2.62	2.70	2.44	2.64	12,576,618
2022-10-06	2.50	2.62	2.40	2.44	15,556,322
2022-10-05	2.70	2.88	2.56	2.57	21,102,656
2022-10-04	2.98	2.98	2.60	2.75	14,961,324
2022-10-03	2.95	2.95	2.48	2.70	19,667,903
2022-09-30	3.24	3.50	2.81	2.93	19,971,431
2022-09-29	2.90	3.10	2.55	3.10	18,690,404
2022-09-28	2.74	3.00	2.10	2.76	37,593,885
2022-09-27	2.80	2.89	2.60	2.70	15,353,219
2022-09-26	3.00	3.02	2.75	2.80	8,645,181
2022-09-23	2.93	3.15	2.85	2.85	25,581,841
2022-09-22	2.92	3.10	2.75	2.91	16,488,862
2022-09-21	3.00	3.15	2.91	2.91	26,226,872
2022-09-20	2.55	3.26	2.55	3.15	45,697,944
2022-09-19	2.77	2.77	2.77	2.77	0
2022-09-16	3.08	3.15	2.60	2.77	42,622,034
2022-09-15	2.90	3.09	2.90	2.97	35,021,917
2022-09-14	2.96	3.30	2.90	2.95	45,650,610
2022-09-13	2.90	3.36	2.84	2.91	84,628,849
2022-09-12	4.00	4.32	2.90	2.90	205,603,462
2022-09-09	4.20	5.10	3.81	3.81	173,183,294
2022-09-08	4.21	5.00	3.66	4.14	108,623,754
2022-09-07	4.03	5.10	3.12	4.29	195,415,555
2022-09-06	5.98	6.35	2.75	3.90	220,879,222
2022-09-05	5.40	6.38	5.03	5.92	139,757,575
2022-09-02	4.50	6.80	4.30	4.69	296,708,704
2022-09-01	3.77	5.69	2.71	4.48	264,745,083
2022-08-31	2.35	3.70	2.00	3.40	134,517,440
2022-08-30	2.36	2.41	1.85	2.36	90,179,422
2022-08-29	2.30	2.30	2.30	2.30	0
2022-08-26	1.90	2.30	1.85	2.30	99,114,044
2022-08-25	2.90	2.91	1.84	1.92	162,452,679
2022-08-24	3.00	3.00	2.55	2.80	88,795,145
2022-08-23	3.35	3.35	2.60	3.00	122,290,511
2022-08-22	3.90	4.68	2.75	3.20	260,407,879
2022-08-19	9.96	9.97	1.80	4.07	301,227,565
2022-08-18	8.97	11.75	8.60	9.75	124,914,897
2022-08-17	14.00	14.00	7.77	8.24	221,784,518
2022-08-16	20.22	21.00	20.22	20.80	2,648,849
2022-08-15	20.60	21.60	20.46	20.76	2,576,077
2022-08-12	21.75	21.75	20.38	21.33	4,024,259
2022-08-11	20.52	21.68	20.51	20.99	4,470,437
2022-08-10	20.66	21.00	20.30	20.69	1,589,604
2022-08-09	21.01	21.36	20.38	20.60	2,128,237
2022-08-08	20.69	21.65	19.71	20.62	4,686,292
2022-08-05	22.81	22.81	20.43	20.69	1,826,943
2022-08-04	20.73	22.04	20.46	21.47	2,760,775
2022-08-03	20.57	21.88	20.57	21.34	5,590,900
2022-08-02	23.80	24.10	20.00	20.57	9,828,753
2022-08-01	23.05	24.04	22.50	23.89	3,791,707
2022-07-29	22.00	23.36	22.00	23.08	5,398,986
2022-07-28	22.08	22.28	21.40	22.01	4,247,763
2022-07-27	21.35	22.06	21.35	21.72	3,971,294
2022-07-26	20.00	21.99	20.00	21.89	4,021,650
2022-07-25	22.00	22.62	19.93	21.35	3,643,272
2022-07-22	21.00	22.00	20.91	22.00	4,704,504
2022-07-21	20.60	21.26	20.00	21.18	3,454,995
2022-07-20	18.14	21.08	18.14	20.74	7,344,977
2022-07-19	18.15	18.77	17.97	18.50	4,134,872
2022-07-18	18.00	18.87	17.23	18.87	4,802,578
2022-07-15	17.50	17.73	17.01	17.55	2,813,118
2022-07-14	17.00	18.00	16.77	17.20	4,968,547
2022-07-13	18.95	18.95	17.28	17.77	4,152,649
2022-07-12	18.83	18.83	17.70	18.20	3,259,630
2022-07-11	18.81	18.81	17.83	18.00	4,809,070
2022-07-08	19.00	19.00	17.99	18.49	3,981,219
2022-07-07	19.80	19.80	17.95	17.95	5,492,954
2022-07-06	19.23	19.75	17.77	18.70	9,720,003
2022-07-05	19.77	20.34	17.41	18.84	15,149,668
2022-07-04	21.70	21.70	19.28	19.67	6,282,816
2022-07-01	20.50	21.50	20.50	21.00	2,936,297
2022-06-30	21.50	21.50	20.36	21.00	3,058,642
2022-06-29	22.46	22.46	20.96	21.21	6,370,134
2022-06-28	22.90	22.90	22.19	22.20	4,912,934
2022-06-27	21.75	22.84	21.40	22.01	4,874,585
2022-06-24	21.16	22.00	21.16	21.60	2,552,563
2022-06-23	21.40	22.41	21.10	21.16	4,059,918
2022-06-22	21.52	22.72	21.03	22.08	4,509,167
2022-06-21	23.00	23.47	22.00	22.01	2,918,505
2022-06-20	21.56	23.23	21.40	22.86	4,610,812
2022-06-17	21.85	22.00	20.70	21.56	7,340,055
2022-06-16	22.96	23.56	20.00	20.48	15,608,956
2022-06-15	24.36	24.36	22.59	22.60	4,730,175
2022-06-14	22.10	24.95	22.10	23.29	6,840,455
2022-06-13	23.30	24.56	22.20	23.16	6,947,455
2022-06-10	23.80	24.54	23.38	23.81	5,237,905
2022-06-09	24.70	26.00	24.10	24.53	3,877,635
2022-06-08	24.89	25.55	24.55	24.88	4,791,624
2022-06-07	26.00	26.15	24.99	25.63	3,419,363
2022-06-06	27.10	27.42	25.82	25.84	4,757,230
2022-06-03	26.30	26.30	26.30	26.30	0
2022-06-02	26.30	26.30	26.30	26.30	0
2022-06-01	26.50	27.92	25.73	26.30	5,807,019
2022-05-31	28.99	28.99	25.57	25.77	10,082,671
2022-05-30	25.11	29.20	25.11	28.25	14,121,667
2022-05-27	23.99	25.03	23.91	24.69	4,916,134
2022-05-26	22.60	24.15	22.20	23.99	5,316,173
2022-05-25	23.71	23.71	22.14	22.60	3,408,179
2022-05-24	22.70	24.00	22.27	22.69	5,055,752
2022-05-23	22.24	23.81	22.24	23.46	3,890,782
2022-05-20	22.70	24.17	22.70	22.96	4,785,472
2022-05-19	24.00	24.02	22.80	23.43	4,026,826
2022-05-18	24.82	24.89	23.76	23.89	3,052,971
2022-05-17	23.50	24.73	23.50	24.01	6,523,090
2022-05-16	25.20	25.20	23.30	23.45	8,236,295
2022-05-13	24.07	24.43	23.22	23.52	9,394,313
2022-05-12	25.23	25.23	22.64	23.15	16,134,697
2022-05-11	25.72	26.58	25.54	26.01	4,570,440
2022-05-10	28.70	28.70	25.70	25.79	5,843,406
2022-05-09	28.79	28.79	25.91	26.38	8,261,046
2022-05-06	30.00	30.00	28.51	28.89	3,401,824
2022-05-05	30.50	30.73	29.68	29.84	4,132,554
2022-05-04	31.30	31.30	29.00	29.05	4,027,963
2022-05-03	30.65	31.57	30.10	30.23	3,250,257
2022-05-02	31.05	31.05	31.05	31.05	0
2022-04-29	30.55	31.38	30.00	31.05	2,864,467
2022-04-28	28.09	31.30	27.38	30.10	5,278,221
2022-04-27	28.90	29.30	28.00	28.09	5,070,181
2022-04-26	30.70	31.63	29.21	29.26	5,845,282
2022-04-25	31.71	31.91	29.75	29.96	5,141,713
2022-04-22	32.00	32.20	31.44	31.71	2,669,232
2022-04-21	31.95	32.69	31.49	32.14	4,150,137
2022-04-20	32.01	32.28	31.41	31.95	3,061,096
2022-04-19	32.60	32.60	31.29	31.66	3,317,121
2022-04-18	32.17	32.17	32.17	32.17	0
2022-04-15	32.17	32.17	32.17	32.17	0
2022-04-14	31.65	32.90	31.65	32.17	2,779,107
2022-04-13	31.70	32.69	30.98	31.97	3,185,310
2022-04-12	33.00	33.00	31.71	31.71	4,585,202
2022-04-11	32.50	32.52	31.83	32.28	3,227,973
2022-04-08	33.98	33.98	32.11	32.51	2,429,371
2022-04-07	31.70	33.86	31.70	32.56	3,109,847
2022-04-06	33.65	33.65	32.36	33.50	4,340,751
2022-04-05	32.59	34.00	32.32	33.22	4,112,690
2022-04-04	32.69	33.63	32.00	32.63	5,060,098
2022-04-01	32.36	33.53	32.36	32.63	4,338,793
2022-03-31	32.70	33.51	32.29	32.62	6,899,372
2022-03-30	33.55	33.83	32.37	32.61	8,590,297
2022-03-29	33.87	34.50	33.09	34.00	11,085,889
2022-03-28	35.00	35.13	32.92	33.19	8,902,184
2022-03-25	35.00	35.26	33.52	34.35	6,708,491
2022-03-24	33.00	34.69	33.00	34.22	4,323,154
2022-03-23	35.10	36.52	33.58	33.83	7,361,039
2022-03-22	36.50	36.50	34.00	34.50	7,555,190
2022-03-21	35.70	37.32	34.71	35.35	6,668,445
2022-03-18	35.84	37.72	35.51	35.51	48,134,960
2022-03-17	38.04	39.70	36.13	36.14	11,864,180
2022-03-16	38.50	38.50	36.51	38.02	9,510,012
2022-03-15	35.70	36.96	34.51	36.36	5,388,646
2022-03-14	35.52	37.50	35.52	36.08	8,125,529
2022-03-11	32.45	36.10	32.45	34.96	9,232,371
2022-03-10	35.67	35.67	32.32	32.63	5,964,255
2022-03-09	30.80	33.40	29.84	33.25	9,764,566
2022-03-08	30.00	31.20	29.47	29.94	9,807,215
2022-03-07	31.60	33.20	26.67	30.48	18,880,649
2022-03-04	32.82	33.70	30.84	31.17	12,267,786
2022-03-03	35.02	35.62	33.79	33.79	6,774,957
2022-03-02	36.58	39.51	34.77	35.42	9,230,766
2022-03-01	39.16	40.45	36.88	37.00	12,033,947
2022-02-28	40.20	40.70	38.20	40.11	8,717,954
2022-02-25	38.80	41.46	37.73	41.19	15,493,556
2022-02-24	36.72	39.41	36.48	38.30	18,421,900
2022-02-23	38.00	38.92	37.56	38.00	7,776,161
2022-02-22	37.50	38.81	36.73	38.00	5,486,343
2022-02-21	38.45	39.16	38.16	38.43	3,750,440
2022-02-18	39.15	40.35	38.19	38.70	7,675,052
2022-02-17	39.00	41.14	38.98	39.65	6,925,578
2022-02-16	41.00	42.15	39.80	40.70	5,609,804
2022-02-15	39.09	42.00	39.05	41.28	6,112,326
2022-02-14	39.87	40.99	37.75	40.10	10,869,969
2022-02-11	40.01	42.00	39.28	41.61	7,110,731
2022-02-10	38.43	41.29	38.43	41.00	16,025,583
2022-02-09	37.23	39.27	36.59	39.27	12,851,830
2022-02-08	36.24	36.49	35.00	35.56	3,079,854
2022-02-07	35.14	36.14	33.77	35.56	8,023,970
2022-02-04	36.60	37.30	35.01	35.83	5,594,048
2022-02-03	36.87	37.55	35.91	36.60	6,990,640
2022-02-02	38.01	39.70	37.00	37.32	12,231,250
2022-02-01	39.17	39.52	37.00	37.66	9,343,788
2022-01-31	37.39	39.24	36.90	39.24	9,351,468
2022-01-28	38.70	39.96	36.72	37.86	10,030,601
2022-01-27	38.71	41.00	38.71	39.45	7,344,903
2022-01-26	41.44	41.52	40.13	40.35	7,296,787
2022-01-25	38.77	41.43	37.98	39.54	15,180,421
2022-01-24	41.16	42.09	36.03	38.30	28,304,562
2022-01-21	43.55	44.24	41.61	41.95	10,330,707
2022-01-20	43.76	44.88	43.10	44.45	11,277,122
2022-01-19	41.94	45.00	41.36	43.49	12,054,228
2022-01-18	42.45	42.85	41.33	42.27	9,186,388
2022-01-17	40.30	44.15	40.18	42.50	19,925,485
2022-01-14	39.70	40.77	38.74	40.35	12,976,556
2022-01-13	39.20	40.06	37.78	38.79	6,656,039
2022-01-12	40.39	40.63	37.32	39.01	14,114,161
2022-01-11	40.80	41.75	39.22	39.99	10,780,913
2022-01-10	37.69	40.64	37.34	40.09	17,813,098
2022-01-07	37.57	39.08	36.23	37.11	9,363,477
2022-01-06	37.63	39.60	36.00	37.93	20,067,386
2022-01-05	33.64	41.58	33.00	38.57	44,531,888
2022-01-04	32.48	33.97	32.31	32.68	21,253,509
2022-01-03	31.99	31.99	31.99	31.99	0
2021-12-31	31.41	32.49	31.41	31.99	4,243,216
2021-12-30	31.00	32.21	31.00	32.00	7,792,609
2021-12-29	31.90	32.76	31.40	31.68	10,673,389
2021-12-28	31.90	31.90	31.90	31.90	0
2021-12-27	31.90	31.90	31.90	31.90	0
2021-12-24	32.07	32.35	31.90	31.90	6,479,967
2021-12-23	31.12	32.50	31.12	31.91	10,746,797
2021-12-22	30.91	32.62	30.90	32.11	10,878,853
2021-12-21	32.00	32.77	31.29	32.00	15,142,798
2021-12-20	32.34	33.36	30.62	31.29	20,572,141
2021-12-17	29.70	33.68	29.70	33.68	29,588,933
2021-12-16	28.82	32.25	28.32	31.13	36,822,378
2021-12-15	33.00	36.34	27.06	27.50	86,026,044
2021-12-14	44.23	46.18	43.80	45.38	10,044,452
2021-12-13	47.10	47.90	44.00	44.13	12,469,877
2021-12-10	48.72	49.98	47.08	47.08	14,585,157
2021-12-09	51.28	51.60	49.28	49.86	5,944,238
2021-12-08	52.58	53.06	48.75	51.64	14,318,308
2021-12-07	51.58	53.72	51.20	53.00	15,402,694
2021-12-06	48.57	50.62	47.79	50.32	5,769,389
2021-12-03	49.95	52.00	48.11	48.22	10,037,234
2021-12-02	48.00	51.40	47.55	49.16	7,208,836
2021-12-01	50.00	51.62	47.64	49.05	15,044,333
2021-11-30	47.50	50.10	47.00	47.00	13,410,331
2021-11-29	49.29	52.90	46.51	49.32	22,924,247
2021-11-26	49.98	50.68	47.00	48.47	22,533,881
2021-11-25	53.80	54.12	51.30	52.68	16,030,979
2021-11-24	57.24	57.40	52.10	53.80	25,614,267
2021-11-23	57.12	59.54	56.00	57.24	10,731,331
2021-11-22	60.42	61.54	57.84	58.10	13,053,388
2021-11-19	62.84	62.84	59.70	61.20	11,328,310
2021-11-18	62.98	63.40	61.90	62.30	8,530,975
2021-11-17	62.96	64.42	62.28	62.88	6,146,090
2021-11-16	66.56	66.56	62.00	63.18	16,088,910
2021-11-15	64.64	73.92	63.94	67.00	30,945,183
2021-11-12	64.36	64.76	62.64	62.88	8,622,571
2021-11-11	65.12	65.80	63.86	64.88	9,501,696
2021-11-10	65.60	66.94	63.80	65.30	9,162,259
2021-11-09	65.30	67.30	65.14	65.56	9,403,629
2021-11-08	63.62	66.08	63.40	65.22	9,739,692
2021-11-05	64.00	64.26	60.00	63.88	11,645,482
2021-11-04	62.30	63.90	61.50	62.00	7,555,791
2021-11-03	62.00	63.02	60.92	62.30	4,494,882
2021-11-02	64.50	64.50	61.16	61.98	5,759,598
2021-11-01	61.72	64.38	60.86	64.12	7,622,524
2021-10-29	62.40	63.14	60.98	61.20	31,353,340
2021-10-28	63.66	63.66	61.72	62.56	3,834,617
2021-10-27	62.84	62.96	61.30	62.32	4,498,919
2021-10-26	60.30	63.34	60.30	61.88	6,602,366
2021-10-25	62.30	62.80	59.60	60.28	8,619,579
2021-10-22	64.74	64.74	61.72	62.30	5,634,135
2021-10-21	63.00	64.74	62.10	64.34	5,840,809
2021-10-20	64.56	64.70	61.98	62.40	14,543,385
2021-10-19	64.68	65.72	64.58	64.74	3,602,104
2021-10-18	66.96	67.26	64.32	64.92	5,026,891
2021-10-15	68.60	68.92	66.50	66.70	5,588,673
2021-10-14	66.88	69.32	66.88	68.44	5,305,996
2021-10-13	64.00	68.92	63.20	66.22	9,082,904
2021-10-12	66.06	66.96	63.96	64.28	10,622,969
2021-10-11	69.90	70.00	65.34	67.62	12,042,822
2021-10-08	71.52	72.04	69.08	69.84	5,996,487
2021-10-07	72.28	73.78	70.00	71.94	6,536,092
2021-10-06	74.82	75.00	70.08	71.86	11,284,217
2021-10-05	76.00	77.52	74.10	75.72	9,048,487
2021-10-04	80.86	82.50	75.50	76.10	10,797,614
2021-10-01	77.50	79.14	73.78	78.94	13,461,221
2021-09-30	84.00	84.50	76.96	78.68	12,777,367
2021-09-29	81.70	84.80	81.08	82.52	12,226,999
2021-09-28	78.58	82.90	77.96	81.24	24,097,595
2021-09-27	72.44	81.00	72.44	80.02	25,269,294
2021-09-24	67.00	73.76	67.00	71.52	15,495,657
2021-09-23	67.00	69.26	66.02	68.22	9,881,106
2021-09-22	67.00	67.28	64.86	66.50	7,988,065
2021-09-21	64.70	67.66	63.98	66.62	11,654,840
2021-09-20	61.96	64.76	61.10	63.92	7,759,841
2021-09-17	60.92	63.84	60.64	63.54	11,677,274
2021-09-16	62.00	63.64	60.30	60.50	6,954,091
2021-09-15	64.62	64.62	62.32	62.70	5,249,124
2021-09-14	63.16	65.50	62.46	64.82	7,019,541
2021-09-13	62.32	63.26	61.50	63.26	3,647,713
2021-09-10	62.70	63.60	61.52	62.00	9,489,881
2021-09-09	65.00	65.32	60.80	62.68	12,478,381
2021-09-08	66.04	68.20	65.50	65.84	7,134,038
2021-09-07	67.36	68.18	65.74	66.94	5,534,553
2021-09-06	67.12	68.78	64.90	66.60	7,130,046
2021-09-03	67.50	68.84	66.50	66.92	4,048,253
2021-09-02	67.90	68.94	66.80	67.72	3,979,839
2021-09-01	67.68	70.64	66.80	67.92	10,187,263
2021-08-31	67.10	67.26	65.46	66.30	3,878,774
2021-08-30	66.74	66.74	66.74	66.74	0
2021-08-27	67.60	67.60	65.04	66.74	5,163,587
2021-08-26	67.00	67.66	66.16	66.54	5,406,651
2021-08-25	65.88	70.96	65.70	67.48	15,882,295
2021-08-24	63.78	66.20	62.52	66.20	8,215,760
2021-08-23	64.02	64.02	62.02	62.98	4,551,860
2021-08-20	63.06	63.24	61.52	62.66	4,018,038
2021-08-19	64.50	64.50	61.76	62.28	5,110,298
2021-08-18	62.76	64.96	60.64	64.60	6,561,227
2021-08-17	63.14	63.14	60.82	62.72	5,956,163
2021-08-16	62.30	64.20	61.30	62.64	5,461,754
2021-08-13	64.14	64.74	61.90	62.66	6,262,467
2021-08-12	63.10	67.38	62.04	63.66	15,745,010
2021-08-11	63.08	64.50	61.20	61.26	7,256,104
2021-08-10	65.50	65.80	62.40	63.30	4,041,079
2021-08-09	65.58	65.58	63.02	64.20	5,327,547
2021-08-06	65.72	66.00	63.50	65.38	4,641,075
2021-08-05	63.00	65.66	60.50	65.48	7,108,732
2021-08-04	65.44	65.98	62.30	62.86	5,146,503
2021-08-03	66.28	67.74	64.16	64.80	5,445,431
2021-08-02	64.52	67.64	63.62	66.66	6,048,038
2021-07-30	68.54	68.54	63.26	63.56	5,881,128
2021-07-29	68.66	68.66	64.88	66.84	4,458,035
2021-07-28	66.00	68.70	65.32	66.56	6,334,181
2021-07-27	67.98	68.34	64.96	66.00	5,816,848
2021-07-26	62.82	67.16	60.08	66.84	7,112,558
2021-07-23	66.10	67.60	63.06	63.40	7,619,068
2021-07-22	68.04	71.30	63.74	64.56	18,343,374
2021-07-21	60.30	68.14	59.58	67.06	26,573,345
2021-07-20	59.10	61.68	56.18	58.38	14,434,834
2021-07-19	62.86	62.92	56.00	56.60	23,578,549
2021-07-16	57.04	68.80	57.04	62.94	29,231,065
2021-07-15	63.48	63.88	57.02	57.32	29,526,360
2021-07-14	68.04	69.28	63.00	64.10	28,568,786
2021-07-13	73.52	75.26	67.00	68.26	21,851,890
2021-07-12	78.00	78.46	73.50	73.50	9,953,819
2021-07-09	78.66	79.12	77.00	78.02	5,888,821
2021-07-08	79.68	80.72	77.30	77.54	7,745,328
2021-07-07	84.10	84.68	80.14	80.20	6,713,626
2021-07-06	87.18	88.28	83.68	84.42	5,764,928
2021-07-05	83.00	87.72	83.00	87.48	6,466,611
2021-07-02	83.00	86.18	81.78	83.84	6,527,307
2021-07-01	78.10	82.54	77.98	82.32	6,884,510
2021-06-30	81.82	82.52	76.00	77.44	12,266,535
2021-06-29	81.92	83.54	80.80	81.24	5,876,726
2021-06-28	83.34	83.52	80.90	82.88	9,031,453
2021-06-25	84.14	84.60	82.02	83.24	5,729,294
2021-06-24	88.96	88.96	83.46	83.66	7,148,922
2021-06-23	85.76	88.86	85.76	87.24	4,805,851
2021-06-22	86.10	86.92	84.50	85.96	4,739,922
2021-06-21	82.98	86.32	81.64	84.92	5,485,027
2021-06-18	85.80	86.84	82.80	84.04	9,360,584
2021-06-17	86.32	88.04	85.56	86.00	4,844,625
2021-06-16	88.00	88.00	86.00	86.50	4,516,105
2021-06-15	88.20	89.28	85.84	88.00	5,031,138
2021-06-14	86.86	87.68	84.70	86.86	5,014,967
2021-06-11	88.62	90.76	85.70	86.84	7,774,717
2021-06-10	91.06	91.06	86.92	88.34	7,535,591
2021-06-09	93.00	93.00	89.40	90.80	6,419,664
2021-06-08	90.50	91.46	89.50	90.72	7,384,589
2021-06-07	92.64	93.08	89.58	90.68	9,642,639
2021-06-04	97.52	97.52	92.94	93.04	7,190,451
2021-06-03	93.48	97.08	93.44	95.48	16,382,597
2021-06-02	92.12	94.38	91.60	93.00	6,121,235
2021-06-01	94.18	94.30	90.56	91.34	7,176,064
2021-05-28	93.74	95.58	91.94	92.74	9,513,445
2021-05-27	91.80	93.88	90.64	93.06	12,415,693
2021-05-26	95.78	96.42	89.86	92.14	12,820,288
2021-05-25	90.86	96.80	89.92	93.88	18,034,905
2021-05-24	89.00	90.68	87.96	89.60	11,540,565
2021-05-21	85.26	88.44	85.26	86.82	6,155,320
2021-05-20	87.08	87.62	84.42	85.12	5,507,232
2021-05-19	87.00	87.62	83.82	85.90	7,708,835
2021-05-18	89.70	90.24	86.14	87.96	8,023,187
2021-05-17	91.52	93.28	87.94	88.00	13,575,226
2021-05-14	85.18	90.06	83.14	89.50	11,257,890
2021-05-13	89.00	89.00	82.10	84.00	16,966,153
2021-05-12	93.62	93.74	89.36	89.36	8,606,602
2021-05-11	94.24	94.96	90.86	92.34	10,803,363
2021-05-10	93.24	97.12	93.24	96.30	8,900,851
2021-05-07	92.50	93.12	90.38	92.52	8,723,714
2021-05-06	92.50	94.22	90.52	92.84	9,004,666
2021-05-05	97.00	97.02	92.56	92.76	7,778,028
2021-05-04	98.94	101.35	93.44	94.06	11,698,522
2021-04-30	96.36	97.84	95.52	96.74	5,607,666
2021-04-29	98.50	98.50	95.14	96.60	6,527,710
2021-04-28	101.00	101.65	97.12	97.30	4,043,365
2021-04-27	99.90	100.55	97.32	99.64	6,230,774
2021-04-26	97.50	99.52	94.34	99.06	6,316,502
2021-04-23	97.00	97.68	95.00	95.66	5,730,546
2021-04-22	94.00	99.20	93.64	98.14	7,476,896
2021-04-21	94.48	96.72	90.60	94.36	7,435,294
2021-04-20	97.80	99.30	93.06	93.80	13,110,978
2021-04-19	101.00	101.40	97.40	98.20	5,314,470
2021-04-16	99.10	100.20	97.98	99.10	5,341,888
2021-04-15	99.80	101.20	97.90	98.58	4,879,854

Share	Price	Change
PipeHawk (PIP)	3.25	71.05%
Empyrean (EME)	0.0835	50.91%
Sabien Tech. (SNT)	7.75	34.78%
Cropper (J) (CRPR)	355.00	26.79%
Plexus (POS)	3.75	22.95%

Share	Price	Change
Forgent (FORG)	0.016	-24.35%
Rc Fornax (RCFX)	8.75	-22.73%
Finseta (FIN)	8.25	-17.5%
Pulsar Helium (PLSR)	106.00	-12.03%
Abrdn Property (API)	1.75	-11.17%

Share	Price	Volume
Premier African Minerals (PREM)	0.0165	1,516,392,175
Forgent (FORG)	0.016	803,279,741
Quantum Helium (QHE)	0.041	759,211,832
Empyrean (EME)	0.0835	536,455,460
Caledonian Hold (CHP)	0.0042	524,211,587