Clean Power Hyd Share History

Clean Power Hyd Share Price history. The following table shows end-of-day data CPH2 historical share prices for Clean Power Hyd, 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.

CPH2.L
Share Price CPH2.L
Charts CPH2.L
Trades CPH2.L
History Compare
CPH2.L CPH2.L
Share News CPH2.L
RNS CPH2.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-14	11.75	11.75	11.75	11.75	241,558
2024-05-13	11.75	11.75	11.75	11.75	139,497
2024-05-10	11.75	11.75	11.75	11.75	106,891
2024-05-09	11.75	11.75	11.75	11.75	246,344
2024-05-08	11.75	11.75	11.75	11.75	29,103
2024-05-07	12.25	12.25	11.75	11.75	163,827
2024-05-06	12.25	12.25	12.25	12.25	0
2024-05-03	12.25	12.25	12.25	12.25	84,942
2024-05-02	12.63	12.25	11.75	12.25	39,812
2024-05-01	12.63	12.63	12.63	12.63	4,629
2024-04-30	13.13	13.13	12.63	12.63	65,260
2024-04-29	13.25	13.25	13.13	13.13	27,731
2024-04-26	13.25	13.25	13.25	13.25	127,755
2024-04-25	13.25	13.75	13.25	13.25	66,356
2024-04-24	13.50	13.50	13.25	13.25	696,626
2024-04-23	14.25	14.00	13.50	13.50	63,166
2024-04-22	14.85	14.85	14.00	14.00	166,491
2024-04-19	15.50	15.00	14.50	14.50	335,618
2024-04-18	15.25	15.50	15.25	15.50	78,477
2024-04-17	15.75	15.75	15.75	15.75	28,469
2024-04-16	15.75	15.75	15.75	15.75	14,581
2024-04-15	15.75	16.00	15.75	15.75	5,847
2024-04-12	16.25	16.25	15.75	15.75	282,306
2024-04-11	16.25	17.00	15.50	16.25	156,407
2024-04-10	15.25	16.25	15.50	16.25	513,099
2024-04-09	15.25	15.25	15.25	15.25	363,689
2024-04-08	15.00	15.25	15.00	15.25	580,625
2024-04-05	16.00	16.30	15.25	15.25	439,641
2024-04-04	16.50	16.50	16.00	16.00	98,049
2024-04-03	17.00	17.50	16.25	16.25	231,376
2024-04-02	17.00	17.00	17.00	17.00	65,268
2024-04-01	17.00	17.00	17.00	17.00	0
2024-03-29	17.00	17.00	17.00	17.00	0
2024-03-28	17.00	17.00	17.00	17.00	10,131
2024-03-27	17.00	17.00	17.00	17.00	119,814
2024-03-26	17.00	17.00	17.00	17.00	67,730
2024-03-25	17.00	17.00	17.00	17.00	335,473
2024-03-22	17.75	17.75	17.00	17.00	100,216
2024-03-21	17.00	18.00	17.00	18.00	101,983
2024-03-20	18.50	18.50	17.75	17.75	122,719
2024-03-19	18.50	18.50	18.50	18.50	29,653
2024-03-18	19.25	19.25	18.25	18.50	111,810
2024-03-15	19.10	19.80	19.10	19.40	130,677
2024-03-14	18.50	19.40	19.35	19.35	435,727
2024-03-13	18.75	19.90	18.50	18.50	960,113
2024-03-12	17.00	19.50	16.50	18.75	2,866,650
2024-03-11	15.00	17.35	15.00	17.35	939,313
2024-03-08	15.50	16.30	15.00	15.00	249,031
2024-03-07	16.50	16.50	15.25	16.00	389,740
2024-03-06	16.50	17.35	16.50	16.50	286,246
2024-03-05	16.50	17.35	16.50	16.50	493,211
2024-03-04	14.00	16.20	15.75	16.20	1,908,677
2024-03-01	11.25	14.80	11.25	14.80	1,849,858
2024-02-29	11.25	11.75	11.25	11.25	67,848
2024-02-28	11.25	11.25	11.25	11.25	297,575
2024-02-27	12.25	13.25	11.25	12.25	623,327
2024-02-26	10.25	12.65	11.00	12.65	1,773,957
2024-02-23	8.15	10.40	10.40	10.40	3,680,037
2024-02-22	7.85	8.68	7.75	8.15	723,229
2024-02-21	8.25	8.36	8.00	8.00	4,650,804
2024-02-20	8.25	8.50	8.25	8.25	625,564
2024-02-19	8.25	8.25	8.25	8.25	151,786
2024-02-16	8.25	8.50	8.25	8.25	852,776
2024-02-15	8.25	8.68	8.25	8.25	381,638
2024-02-14	8.25	8.25	8.25	8.25	37,706
2024-02-13	8.25	8.50	8.50	8.50	161,852
2024-02-12	8.25	8.25	8.25	8.25	1,335,435
2024-02-09	8.25	8.30	8.25	8.25	331,684
2024-02-08	8.50	8.50	8.25	8.25	490,780
2024-02-07	8.75	8.75	8.50	8.50	48,798
2024-02-06	8.75	8.75	8.75	8.75	76,455
2024-02-05	8.75	8.75	8.75	8.75	592,661
2024-02-02	8.75	8.90	8.75	8.75	1,075,441
2024-02-01	8.75	8.75	8.75	8.75	113,784
2024-01-31	8.75	9.18	8.75	8.75	31,370
2024-01-30	9.50	9.50	9.48	9.48	457,877
2024-01-29	9.50	10.00	9.50	9.50	132,363
2024-01-26	9.25	9.50	9.25	9.50	164,956
2024-01-25	9.75	9.75	9.25	9.25	52,458
2024-01-24	9.75	9.75	9.75	9.75	72,118
2024-01-23	10.13	10.13	9.75	9.75	102,177
2024-01-22	10.13	10.13	10.13	10.13	63,034
2024-01-19	10.13	10.13	10.13	10.13	1,227,836
2024-01-18	10.63	10.63	10.13	10.13	31,481
2024-01-17	10.63	10.63	10.63	10.63	3,269
2024-01-16	10.63	10.63	10.63	10.63	6,804
2024-01-15	10.63	10.70	10.63	10.63	121,470
2024-01-12	10.63	10.63	10.63	10.63	832,996
2024-01-11	10.75	10.75	10.63	10.63	1,227,217
2024-01-10	11.13	11.13	11.13	11.13	415,556
2024-01-09	11.63	11.63	11.13	11.13	1,874,795
2024-01-08	12.13	12.00	11.63	11.63	59,475
2024-01-05	12.13	12.13	12.13	12.13	4,459
2024-01-04	12.13	12.13	12.13	12.13	13,444
2024-01-03	12.13	12.13	12.13	12.13	16,587
2024-01-02	12.13	12.13	12.13	12.13	8,065
2024-01-01	12.13	12.13	12.13	12.13	0
2023-12-29	12.13	12.13	12.13	12.13	31,514
2023-12-28	12.25	12.25	12.13	12.13	52,899
2023-12-27	12.50	12.50	12.25	12.25	164,641
2023-12-26	12.50	12.50	12.50	12.50	0
2023-12-25	12.50	12.50	12.50	12.50	0
2023-12-22	12.13	12.50	12.13	12.50	276,339
2023-12-21	12.13	12.13	12.13	12.13	133,399
2023-12-20	13.10	13.10	12.13	12.13	27,495
2023-12-19	12.25	12.25	12.25	12.25	18,195
2023-12-18	13.10	13.10	12.25	12.25	84,692
2023-12-15	12.75	13.00	12.63	12.63	15,237
2023-12-14	12.75	12.75	12.75	12.75	10,812
2023-12-13	12.75	12.75	12.75	12.75	81,151
2023-12-12	12.75	12.75	12.75	12.75	12,974
2023-12-11	12.75	12.75	12.75	12.75	18,244
2023-12-08	12.75	12.75	12.75	12.75	3,776
2023-12-07	13.13	13.13	12.75	12.75	103,014
2023-12-06	12.75	13.13	13.00	13.13	63,752
2023-12-05	12.75	12.75	12.75	12.75	3,423
2023-12-04	12.75	12.75	12.75	12.75	96,890
2023-12-01	12.88	13.50	12.75	12.75	104,660
2023-11-30	12.88	12.88	12.88	12.88	41,605
2023-11-29	12.63	12.88	12.63	12.88	215,418
2023-11-28	13.00	13.00	12.63	12.63	18,286
2023-11-27	13.00	13.75	13.00	13.50	122,328
2023-11-24	12.63	13.25	13.00	13.00	553,856
2023-11-23	13.25	13.25	12.25	12.63	1,378,203
2023-11-22	13.25	13.25	13.25	13.25	49,665
2023-11-21	13.75	13.50	13.50	13.50	32,281
2023-11-20	14.00	14.00	14.00	14.00	34,771
2023-11-17	14.00	14.00	14.00	14.00	189,748
2023-11-16	14.25	14.30	14.30	14.30	69,714
2023-11-15	15.25	15.25	14.25	14.25	97,338
2023-11-14	15.25	15.25	15.25	15.25	758
2023-11-13	15.25	15.25	15.25	15.25	20,607
2023-11-10	15.25	15.25	15.25	15.25	12,687
2023-11-09	15.25	15.25	15.25	15.25	13,957
2023-11-08	15.25	15.25	15.25	15.25	208,933
2023-11-07	15.25	15.25	15.25	15.25	22,876
2023-11-06	15.25	15.25	15.25	15.25	152,246
2023-11-03	15.25	15.80	15.80	15.80	435,436
2023-11-02	14.00	15.30	15.25	15.25	143,305
2023-11-01	15.25	15.25	15.25	15.25	20,219
2023-10-31	15.25	15.25	15.25	15.25	64,251
2023-10-30	15.75	15.75	15.25	15.75	7,657
2023-10-27	15.50	15.75	15.50	15.75	59,220
2023-10-26	15.50	15.50	15.50	15.50	38,864
2023-10-25	16.25	16.00	15.50	15.50	26,020
2023-10-24	16.50	17.35	16.25	16.25	69,047
2023-10-23	16.50	16.50	16.50	16.50	81,603
2023-10-20	16.50	16.50	16.50	16.50	460,741
2023-10-19	17.75	17.25	16.50	17.00	264,443
2023-10-18	18.00	18.00	17.75	17.75	28,187
2023-10-17	18.00	18.00	18.00	18.00	777,468
2023-10-16	18.00	18.00	18.00	18.00	271,078
2023-10-13	17.25	18.00	17.25	18.00	114,134
2023-10-12	17.25	17.25	17.25	17.25	3,650
2023-10-11	17.50	17.50	17.25	17.25	15,929
2023-10-10	18.00	18.00	17.50	17.50	143,833
2023-10-09	18.00	18.00	18.00	18.00	10,979
2023-10-06	18.25	18.25	17.75	18.00	23,853
2023-10-05	18.50	18.50	18.25	18.25	14,361
2023-10-04	19.25	19.50	19.40	19.40	99,520
2023-10-03	21.10	21.10	19.25	19.25	29,081
2023-10-02	19.25	19.50	19.25	19.25	40,569
2023-09-29	19.25	19.90	19.25	19.25	53,244
2023-09-28	19.25	19.90	19.25	19.25	2,384
2023-09-27	19.25	19.25	19.25	19.25	11,838
2023-09-26	19.25	19.50	19.50	19.50	20,291
2023-09-25	20.50	19.90	19.25	19.25	66,186
2023-09-22	20.00	20.50	20.00	20.50	107,709
2023-09-21	20.75	20.00	19.50	19.80	168,001
2023-09-20	21.25	21.90	21.25	21.25	4,265
2023-09-19	21.25	21.25	21.25	21.25	4,736
2023-09-18	21.25	21.25	21.25	21.25	24,784
2023-09-15	20.25	21.50	20.25	21.25	248,190
2023-09-14	20.00	20.25	20.00	20.25	119,591
2023-09-13	19.75	20.00	19.75	20.00	9,265
2023-09-12	19.75	20.00	20.00	20.00	11,013
2023-09-11	19.75	19.75	19.75	19.75	33,624
2023-09-08	19.50	19.75	19.50	19.75	9,978
2023-09-07	19.50	19.50	19.50	19.50	36,035
2023-09-06	20.00	20.00	19.50	19.50	41,879
2023-09-05	20.25	20.25	20.00	20.00	14,462
2023-09-04	20.50	22.00	22.00	20.25	3,757
2023-09-01	20.50	21.00	20.50	20.50	67,771
2023-08-31	20.50	20.50	20.50	20.50	24,500
2023-08-30	21.50	21.50	20.50	20.50	51,132
2023-08-29	21.50	21.50	21.50	21.50	64,095
2023-08-28	21.50	21.50	21.50	21.50	0
2023-08-25	21.50	21.50	21.50	21.50	5,090
2023-08-24	21.50	22.40	21.50	21.50	350,369
2023-08-23	21.50	21.50	21.50	21.50	378
2023-08-22	21.50	21.00	21.00	21.50	27,705
2023-08-21	21.50	21.50	21.50	21.50	1,841
2023-08-18	22.25	22.25	21.50	21.50	138,055
2023-08-17	22.50	22.50	22.25	22.25	9,228
2023-08-16	23.00	24.00	22.50	22.50	161,777
2023-08-15	23.00	23.00	23.00	23.00	7,481
2023-08-14	23.00	23.00	23.00	23.00	8,961
2023-08-11	23.00	23.00	22.00	23.00	33,912
2023-08-10	24.50	24.50	22.50	23.00	96,627
2023-08-09	24.50	24.50	24.50	24.50	14,345
2023-08-08	24.50	24.50	24.50	24.50	4,993
2023-08-07	24.50	24.00	24.00	24.00	53,777
2023-08-04	25.25	25.25	24.50	24.50	42,317
2023-08-03	25.50	25.50	25.00	25.25	27,712
2023-08-02	25.50	25.50	25.00	25.50	89,621
2023-08-01	25.00	25.10	25.10	25.10	95,879
2023-07-31	24.25	24.50	23.50	24.50	41,824
2023-07-28	24.25	24.25	24.25	24.25	12,876
2023-07-27	24.25	24.25	24.25	24.25	21,058
2023-07-26	24.25	24.25	24.25	24.25	16,818
2023-07-25	24.25	24.25	24.25	24.25	42,093
2023-07-24	24.25	24.25	24.25	24.25	13,570
2023-07-21	25.00	25.00	24.25	24.25	37,949
2023-07-20	25.00	25.00	25.00	25.00	25,120
2023-07-19	25.00	25.00	25.00	25.00	59,936
2023-07-18	24.50	25.50	25.00	25.00	98,983
2023-07-17	24.00	25.00	24.00	24.50	27,511
2023-07-14	24.00	25.00	24.00	24.00	45,578
2023-07-13	23.50	23.50	23.50	23.50	83,820
2023-07-12	23.75	24.50	23.50	23.50	23,463
2023-07-11	24.25	24.25	24.25	24.25	25,557
2023-07-10	24.00	25.00	24.25	24.25	48,318
2023-07-07	23.50	24.00	23.00	24.00	10,988
2023-07-06	24.75	24.75	23.50	23.50	50,496
2023-07-05	24.75	24.75	24.75	24.75	19,831
2023-07-04	25.00	25.00	24.75	24.75	43,954
2023-07-03	25.25	25.25	25.00	25.00	52,310
2023-06-30	26.00	26.00	25.25	25.25	79,955
2023-06-29	26.00	26.00	26.00	26.00	66,282
2023-06-28	26.00	26.00	26.00	26.00	26,637
2023-06-27	26.00	27.00	26.00	26.00	24,136
2023-06-26	26.00	27.00	26.00	26.00	23,414
2023-06-23	26.00	26.00	26.00	26.00	54,481
2023-06-22	25.00	27.00	25.00	27.00	38,106
2023-06-21	23.75	27.25	23.75	26.50	406,773
2023-06-20	21.50	24.00	24.00	24.00	384,412
2023-06-19	21.50	21.50	21.50	21.50	240,122
2023-06-16	21.50	22.00	22.00	22.00	13,913
2023-06-15	21.50	21.50	21.50	21.50	66,529
2023-06-14	21.75	22.00	21.50	21.50	44,362
2023-06-13	22.50	22.50	21.50	21.75	66,807
2023-06-12	22.75	22.75	22.50	22.50	23,469
2023-06-09	23.00	23.00	22.75	22.75	18,940
2023-06-08	23.25	24.50	23.00	23.00	464,201
2023-06-07	23.25	24.00	24.00	24.00	574,240
2023-06-06	21.00	23.75	21.25	23.25	776,549
2023-06-05	26.50	24.50	24.50	24.50	206,270
2023-06-02	24.50	27.00	24.50	26.50	202,372
2023-06-01	27.00	28.10	26.75	26.75	72,255
2023-05-31	27.50	27.50	27.00	27.00	25,756
2023-05-30	27.50	27.50	27.00	27.50	244,024
2023-05-29	27.50	27.50	27.50	27.50	0
2023-05-26	28.00	29.10	27.50	27.50	571,377
2023-05-25	27.75	28.00	27.75	28.00	29,069
2023-05-24	27.75	27.75	27.75	27.75	28,848
2023-05-23	27.75	27.75	27.75	27.75	79,548
2023-05-22	27.75	28.00	27.75	27.75	156,556
2023-05-19	28.50	29.25	28.00	28.25	305,095
2023-05-18	28.50	29.25	28.00	29.25	751,405
2023-05-17	26.50	27.50	27.50	27.50	309,911
2023-05-16	27.25	27.25	26.00	26.25	448,040
2023-05-15	26.25	28.10	26.50	27.25	116,145
2023-05-12	28.25	27.00	26.25	26.25	146,297
2023-05-11	27.75	28.25	27.00	28.00	282,592
2023-05-10	26.00	29.00	25.00	27.75	1,170,431
2023-05-09	19.75	25.50	19.75	25.00	896,026
2023-05-08	19.75	19.75	19.75	19.75	0
2023-05-05	18.00	19.75	18.00	19.75	150,315
2023-05-04	17.75	18.85	18.00	18.00	83,868
2023-05-03	17.75	18.85	17.75	17.75	41,698
2023-05-02	17.75	17.75	17.75	17.75	27,998
2023-05-01	17.75	17.75	17.75	17.75	0
2023-04-28	17.75	18.50	17.75	17.75	786,263
2023-04-27	17.25	17.45	17.45	17.45	1,124,580
2023-04-26	19.75	20.40	17.25	17.25	3,614,270
2023-04-25	19.50	20.00	20.00	20.00	748,745
2023-04-24	19.50	20.90	19.50	20.00	159,903
2023-04-21	16.50	20.50	19.50	19.50	897,114
2023-04-20	15.63	16.50	15.50	16.50	600,619
2023-04-19	14.50	16.00	14.50	15.63	476,995
2023-04-18	15.25	16.25	14.75	15.25	678,896
2023-04-17	14.25	15.25	14.25	15.25	676,720
2023-04-14	14.50	15.10	15.10	15.10	484,982
2023-04-13	14.75	14.75	14.38	14.50	187,508
2023-04-12	15.25	15.25	14.75	14.75	191,375
2023-04-11	15.75	15.75	15.25	15.25	146,958
2023-04-10	15.75	15.75	15.75	15.75	0
2023-04-07	15.75	15.75	15.75	15.75	0
2023-04-06	16.75	16.75	15.25	15.75	235,797
2023-04-05	17.50	17.50	16.75	16.75	100,672
2023-04-04	18.25	18.25	16.75	17.50	215,160
2023-04-03	18.25	18.25	18.25	18.25	58,144
2023-03-31	18.25	18.25	18.25	18.25	58,977
2023-03-30	19.25	19.25	18.25	18.25	312,595
2023-03-29	19.25	19.25	19.25	19.25	53,751
2023-03-28	19.50	19.50	19.25	19.25	36,278
2023-03-27	20.25	20.25	19.50	19.50	33,087
2023-03-24	19.25	19.25	19.25	19.25	56,738
2023-03-23	19.25	19.25	19.25	19.25	46,510
2023-03-22	19.50	19.50	19.25	19.25	181,814
2023-03-21	19.50	19.50	19.50	19.50	9,672
2023-03-20	20.50	20.50	19.50	19.50	74,623
2023-03-17	20.50	20.50	20.50	20.50	2,667
2023-03-16	21.00	21.00	20.50	20.50	30,977
2023-03-15	19.75	20.75	19.75	20.50	738,220
2023-03-14	22.25	22.30	22.30	22.30	203,603
2023-03-13	22.25	22.25	22.25	22.25	22,373
2023-03-10	22.75	22.75	22.50	22.25	103,021
2023-03-09	23.75	23.75	22.75	22.75	103,619
2023-03-08	24.00	24.00	23.75	23.75	250,840
2023-03-07	23.75	24.00	23.50	24.00	140,343
2023-03-06	23.75	23.75	23.75	23.75	170,145
2023-03-03	23.50	25.50	23.75	23.75	175,894
2023-03-02	23.50	24.00	23.50	23.50	97,081
2023-03-01	23.50	23.50	23.50	23.50	33,956
2023-02-28	24.00	24.00	23.50	23.50	50,116
2023-02-27	24.00	24.00	24.00	24.00	6,611
2023-02-24	25.00	25.00	24.00	24.00	152,796
2023-02-23	25.00	25.00	25.00	25.00	39,182
2023-02-22	25.00	25.00	25.00	25.00	18,547
2023-02-21	25.00	25.00	25.00	25.00	12,091
2023-02-20	24.50	25.00	24.50	25.00	73,577
2023-02-17	24.50	25.50	25.50	25.50	68,827
2023-02-16	25.25	25.25	24.25	24.50	37,561
2023-02-15	25.25	25.25	25.25	25.25	176,942
2023-02-14	25.25	25.25	25.25	25.25	34,514
2023-02-13	25.25	26.00	25.25	25.25	85,357
2023-02-10	25.50	25.50	25.25	25.25	32,541
2023-02-09	26.10	26.10	25.50	25.50	16,392
2023-02-08	26.00	26.00	26.00	26.00	118,092
2023-02-07	25.25	26.00	25.25	26.00	136,750
2023-02-06	25.00	25.75	25.00	25.25	106,140
2023-02-03	25.00	25.50	25.50	25.00	161,899
2023-02-02	24.50	25.00	24.50	25.00	133,306
2023-02-01	24.50	25.50	24.50	24.50	82,176
2023-01-31	25.50	26.00	24.00	24.50	309,205
2023-01-30	25.00	25.00	25.00	25.00	14,298
2023-01-27	25.00	25.00	25.00	25.00	23,368
2023-01-26	25.75	26.00	26.00	26.00	27,850
2023-01-25	24.50	26.00	23.00	26.00	174,792
2023-01-24	25.50	24.00	24.00	24.00	58,575
2023-01-23	26.75	26.75	25.50	25.50	101,610
2023-01-20	26.75	26.75	26.75	26.75	49,707
2023-01-19	26.75	26.75	26.75	26.75	7,416
2023-01-18	27.50	27.50	26.75	26.75	75,780
2023-01-17	27.50	27.50	27.50	27.50	6,633
2023-01-16	27.50	27.50	27.50	27.50	61,763
2023-01-13	28.00	28.00	27.50	27.50	21,225
2023-01-12	29.75	29.00	29.00	29.00	190,674
2023-01-11	28.00	30.00	28.00	29.75	176,178
2023-01-10	30.50	30.50	27.50	27.50	195,531
2023-01-09	30.50	30.50	30.50	30.50	8,219
2023-01-06	30.50	30.50	30.50	30.50	9,979
2023-01-05	30.50	30.50	30.50	30.50	61,809
2023-01-04	30.50	31.20	30.50	30.50	120,725
2023-01-03	30.50	30.50	30.50	30.50	19,933
2023-01-02	30.50	30.50	30.50	30.50	0
2022-12-30	30.50	30.50	30.50	30.50	135,778
2022-12-29	30.50	30.50	30.50	30.50	13,294
2022-12-28	30.50	31.00	30.50	30.50	193,402
2022-12-27	30.50	30.50	30.50	30.50	0
2022-12-26	30.50	30.50	30.50	30.50	0
2022-12-23	30.50	30.50	30.50	30.50	18,445
2022-12-22	31.00	31.00	30.50	30.50	52,594
2022-12-21	31.00	31.00	31.00	31.00	2,600
2022-12-20	31.00	31.00	31.00	31.00	2,594
2022-12-19	31.00	31.00	31.00	31.00	52,052
2022-12-16	32.00	32.00	31.00	31.00	103,553
2022-12-15	32.00	32.00	32.00	32.00	26,961
2022-12-14	32.00	32.00	32.00	32.00	168,325
2022-12-13	30.25	32.00	30.25	32.00	282,587
2022-12-12	30.25	30.25	30.25	30.25	14,665
2022-12-09	29.75	30.25	29.50	30.25	759,589
2022-12-08	29.75	30.50	30.50	30.50	20,306
2022-12-07	29.75	29.75	29.75	29.75	17,829
2022-12-06	30.25	30.25	29.75	29.75	20,358
2022-12-05	31.00	31.00	30.25	30.25	45,221
2022-12-02	32.25	32.25	31.50	31.50	117,271
2022-12-01	32.25	32.25	32.25	32.25	2,682
2022-11-30	32.50	32.50	32.50	32.50	79,929
2022-11-29	32.50	33.40	32.50	32.50	30,733
2022-11-28	32.50	32.50	32.50	32.50	68,842
2022-11-25	32.50	33.00	32.50	33.00	48,833
2022-11-24	32.50	32.50	32.50	32.50	67,215
2022-11-23	32.50	32.50	32.50	32.50	53,155
2022-11-22	33.00	34.50	32.00	32.00	1,424,203
2022-11-21	40.50	40.75	40.50	40.50	55,179
2022-11-18	40.50	40.50	40.50	40.50	26,208
2022-11-17	40.50	41.00	40.50	40.50	115,231
2022-11-16	41.00	41.00	40.50	40.50	103,530
2022-11-15	41.00	41.50	41.50	41.50	8,497
2022-11-14	41.00	41.50	41.00	41.00	69,941
2022-11-11	41.50	41.50	41.50	41.50	40,818
2022-11-10	42.50	42.50	41.50	41.50	43,606
2022-11-09	42.00	42.50	42.00	42.50	27,799
2022-11-08	42.00	42.00	42.00	42.00	11,050
2022-11-07	42.00	42.00	42.00	42.00	19,296
2022-11-04	43.00	43.00	42.00	42.00	37,291
2022-11-03	43.00	44.00	44.00	44.00	57,976
2022-11-02	43.00	43.00	43.00	43.00	49,093
2022-11-01	43.00	43.00	42.00	43.00	249,316
2022-10-31	41.25	43.00	41.25	43.00	37,797
2022-10-28	41.00	41.25	40.00	41.25	92,409
2022-10-27	41.00	41.00	41.00	41.00	35,877
2022-10-26	41.00	41.00	41.00	41.00	26,476
2022-10-25	39.50	41.00	39.00	41.00	147,943
2022-10-24	40.50	42.00	39.50	39.50	55,148
2022-10-21	40.75	40.75	40.50	40.50	92,231
2022-10-20	40.75	40.75	39.70	40.75	5,876
2022-10-19	40.50	41.60	40.00	40.75	23,675
2022-10-18	40.50	40.50	40.50	40.50	43,436
2022-10-17	40.50	42.00	40.50	40.50	9,749
2022-10-14	41.00	41.00	40.50	40.50	32,338
2022-10-13	40.00	41.50	40.00	41.00	152,671
2022-10-12	40.00	41.00	41.00	41.00	11,798
2022-10-11	42.00	43.00	40.00	40.00	58,015
2022-10-10	42.00	42.00	42.00	42.00	99,620
2022-10-07	39.20	43.00	38.25	42.00	430,456
2022-10-06	39.20	39.20	38.25	38.25	35,045
2022-10-05	39.00	39.25	38.25	38.25	329,947
2022-10-04	44.10	44.10	38.50	38.50	258,209
2022-10-03	45.30	45.30	42.50	43.00	51,688
2022-09-30	44.10	44.10	44.10	44.10	145,924
2022-09-29	46.20	46.20	42.90	43.00	72,698
2022-09-28	43.50	45.00	44.60	45.00	53,186
2022-09-27	45.00	45.00	43.00	43.50	143,243
2022-09-26	43.50	46.00	43.00	43.00	103,527
2022-09-23	41.90	44.50	40.75	43.50	405,964
2022-09-22	42.00	42.50	40.75	40.75	142,701
2022-09-21	43.00	44.10	42.90	42.90	72,968
2022-09-20	45.10	45.10	43.00	43.00	115,365
2022-09-19	44.00	44.00	44.00	44.00	0
2022-09-16	45.00	46.00	44.00	44.00	28,761
2022-09-15	46.70	46.70	45.00	45.00	58,314
2022-09-14	47.00	49.20	45.50	45.50	46,684
2022-09-13	49.00	50.00	48.00	48.00	71,324
2022-09-12	49.00	51.00	51.00	49.00	31,793
2022-09-09	49.00	51.00	50.80	50.80	521,380
2022-09-08	49.00	51.00	48.00	51.00	58,413
2022-09-07	46.50	49.00	46.50	49.00	100,612
2022-09-06	46.50	48.75	45.30	45.30	412,983
2022-09-05	45.00	46.50	43.00	46.50	284,943
2022-09-02	44.00	44.00	43.50	44.00	85,480
2022-09-01	44.00	44.00	42.90	42.90	155,160
2022-08-31	44.50	45.70	45.70	44.00	8,224
2022-08-30	45.70	45.70	45.70	44.50	45,100
2022-08-29	44.50	44.50	44.50	44.50	0
2022-08-26	45.00	45.00	44.50	44.50	13,944
2022-08-25	47.00	47.00	45.00	45.00	124,718
2022-08-24	46.00	47.00	43.50	46.00	74,259
2022-08-23	47.50	47.50	47.00	47.00	55,810
2022-08-22	47.50	49.00	49.00	49.00	21,158
2022-08-19	48.00	48.20	48.20	48.20	71,297
2022-08-18	46.20	47.00	46.20	47.00	53,360
2022-08-17	48.00	47.40	47.40	47.40	20,152
2022-08-16	48.00	50.00	48.70	48.70	35,678
2022-08-15	49.80	50.00	48.00	48.00	175,466
2022-08-12	48.50	49.80	49.80	48.50	16,344
2022-08-11	49.50	51.00	47.00	48.50	186,323
2022-08-10	50.50	52.00	49.50	49.50	120,654
2022-08-09	49.00	51.80	50.40	51.80	134,573
2022-08-08	48.50	50.00	49.00	49.00	57,887
2022-08-05	49.50	49.50	48.50	48.50	120,842
2022-08-04	52.40	52.40	49.50	49.50	36,192
2022-08-03	51.00	52.00	51.00	51.00	150,932
2022-08-02	48.70	52.40	47.50	52.40	361,361
2022-08-01	50.50	48.00	47.00	47.50	139,620
2022-07-29	50.40	51.00	49.50	51.00	233,904
2022-07-28	49.50	50.00	50.00	49.00	613,810
2022-07-27	55.40	55.40	49.50	49.50	127,850
2022-07-26	51.00	56.50	53.00	54.00	835,806
2022-07-25	42.50	49.50	42.50	49.50	346,885
2022-07-22	42.10	42.50	40.50	42.50	133,109
2022-07-21	40.00	41.00	41.00	41.00	78,829
2022-07-20	40.50	40.50	39.75	40.00	256,308
2022-07-19	37.00	40.50	37.00	40.25	688,996
2022-07-18	37.00	37.00	37.00	37.00	16,611
2022-07-15	37.00	37.00	37.00	37.00	5,035
2022-07-14	36.00	37.50	36.00	37.00	185,351
2022-07-13	35.00	37.00	34.10	37.00	61,056
2022-07-12	35.00	35.00	35.00	35.00	28,982
2022-07-11	35.00	35.00	35.00	35.00	36,915
2022-07-08	35.50	35.50	35.00	35.00	187,127
2022-07-07	36.00	38.00	37.00	37.00	133,323
2022-07-06	37.00	37.00	34.75	36.00	33,453
2022-07-05	37.00	37.00	37.00	37.00	61,116
2022-07-04	35.00	38.00	35.00	37.00	96,146
2022-07-01	35.00	36.00	36.00	35.00	74,894
2022-06-30	36.50	36.50	34.00	35.00	54,361
2022-06-29	35.00	35.00	35.00	35.00	55,941
2022-06-28	35.50	37.00	36.00	35.00	8,678
2022-06-27	38.25	36.50	35.50	36.50	182,049
2022-06-24	39.25	39.10	39.10	39.10	101,020
2022-06-23	39.25	40.00	38.50	39.25	24,732
2022-06-22	39.25	40.00	40.00	39.25	30,082
2022-06-21	38.75	39.80	38.75	39.25	88,310
2022-06-20	38.00	39.00	38.75	38.75	147,259
2022-06-17	37.50	39.00	37.50	37.50	27,736
2022-06-16	38.25	38.00	37.50	37.50	19,207
2022-06-15	38.50	38.50	38.25	38.25	290,418
2022-06-14	41.50	42.00	38.50	38.50	116,356
2022-06-13	43.00	43.00	41.50	41.50	38,739
2022-06-10	43.00	42.90	42.90	43.00	148,243
2022-06-09	44.00	45.00	45.00	45.00	19,021
2022-06-08	44.00	45.00	45.00	45.00	9,232
2022-06-07	44.50	44.50	44.00	44.00	38,761
2022-06-06	44.50	44.50	44.50	44.50	37,187
2022-06-03	44.50	44.50	44.50	44.50	0
2022-06-02	44.50	44.50	44.50	44.50	0
2022-06-01	44.50	45.70	44.50	44.50	103,947
2022-05-31	44.50	44.50	44.50	44.50	31,248
2022-05-30	44.00	44.50	44.00	44.50	86,518
2022-05-27	44.00	43.50	43.00	43.50	281,928
2022-05-26	43.50	44.60	44.60	44.60	25,814
2022-05-25	41.50	43.50	41.50	43.50	82,966
2022-05-24	43.00	43.00	41.50	41.50	83,242
2022-05-23	44.50	44.00	42.00	42.00	43,375
2022-05-20	48.00	48.00	44.80	44.80	19,878
2022-05-19	46.00	47.00	47.00	47.00	43,499
2022-05-18	46.50	47.00	45.00	46.00	128,715
2022-05-17	49.00	49.00	46.00	46.50	29,383
2022-05-16	48.50	49.80	49.80	49.80	102,735
2022-05-13	46.50	48.50	46.50	48.50	130,839
2022-05-12	44.50	47.00	45.50	47.00	326,429
2022-05-11	42.00	44.00	42.00	44.00	201,522
2022-05-10	43.00	44.00	41.50	42.00	115,221
2022-05-09	46.00	47.00	43.50	43.75	132,598
2022-05-06	49.00	47.00	46.50	47.00	74,171
2022-05-05	52.50	52.50	48.50	49.00	152,154
2022-05-04	54.00	54.00	52.50	52.50	67,915
2022-05-03	54.00	54.00	54.00	54.00	29,651
2022-05-02	54.00	54.00	54.00	54.00	0
2022-04-29	53.50	55.00	54.00	54.00	206,412
2022-04-28	56.00	53.50	51.50	53.50	134,845
2022-04-27	57.00	57.00	55.50	56.00	34,916
2022-04-26	57.00	57.00	57.00	57.00	21,888
2022-04-25	58.00	59.60	56.40	57.00	79,212
2022-04-22	57.50	58.00	57.50	58.00	16,732
2022-04-21	59.20	60.00	57.50	57.50	100,636
2022-04-20	60.50	60.50	58.00	58.00	101,164
2022-04-19	60.50	62.00	60.50	60.50	23,079
2022-04-18	61.00	61.00	61.00	61.00	0
2022-04-15	61.00	61.00	61.00	61.00	0
2022-04-14	62.00	62.00	60.00	61.00	211,805
2022-04-13	63.00	63.00	60.50	60.50	55,206
2022-04-12	64.00	62.00	62.00	62.00	102,154
2022-04-11	65.00	65.00	64.00	64.00	222,963
2022-04-08	69.80	69.80	65.00	65.00	320,807
2022-04-07	68.50	70.20	68.00	68.00	107,207
2022-04-06	70.00	70.00	69.80	68.50	83,960
2022-04-05	68.00	68.00	68.00	68.00	324,163
2022-04-04	68.00	68.00	67.50	68.00	116,376
2022-04-01	68.50	68.50	68.00	68.00	17,816
2022-03-31	68.50	70.20	70.00	70.00	19,564
2022-03-30	69.60	70.00	69.60	68.50	297,586
2022-03-29	69.00	69.00	68.50	68.50	105,706
2022-03-28	69.00	70.60	69.00	69.00	32,326
2022-03-25	69.00	70.00	70.00	69.00	79,067
2022-03-24	69.50	71.00	69.00	69.00	295,624
2022-03-23	71.60	71.60	69.50	69.50	144,020
2022-03-22	71.00	71.00	70.50	70.50	72,156
2022-03-21	69.00	71.00	71.00	71.00	253,908
2022-03-18	69.50	71.00	69.40	69.40	41,026
2022-03-17	69.50	69.50	69.00	69.50	200,521
2022-03-16	69.50	71.00	69.50	69.50	93,385
2022-03-15	71.60	71.60	70.00	69.50	6,635
2022-03-14	70.50	70.50	70.50	70.50	32,912
2022-03-11	74.00	74.00	72.00	70.50	120,331
2022-03-10	70.00	73.00	73.00	73.00	108,220
2022-03-09	71.50	75.00	75.00	70.00	40,758
2022-03-08	72.50	74.20	74.20	74.20	74,814
2022-03-07	72.00	74.00	69.00	72.50	398,656
2022-03-04	74.50	78.00	72.50	78.00	428,705
2022-03-03	73.00	76.00	72.00	74.50	782,659
2022-03-02	69.00	72.00	69.00	72.00	852,091
2022-03-01	60.00	69.00	60.00	69.00	767,758
2022-02-28	59.50	60.00	59.50	60.00	466,470
2022-02-25	63.00	63.00	59.50	59.50	342,043
2022-02-24	63.60	65.00	63.00	64.00	703,328
2022-02-23	61.50	62.50	60.00	62.50	560,754
2022-02-22	60.50	62.00	59.00	61.50	273,067
2022-02-21	61.50	60.00	60.00	60.00	663,427
2022-02-18	61.00	63.00	60.50	61.00	264,217
2022-02-17	61.50	63.01	60.00	63.01	261,390
2022-02-16	53.50	66.00	53.50	61.50	995,403

Share	Price	Change
Clontarf (CLON)	0.05	49.25%
Uk Oil & Gas (UKOG)	0.036	21.38%
Keller (KLR)	1,376.00	21.13%
Kore Potash (KP2)	0.75	20%
Belluscura (BELL)	12.25	19.51%

Share	Price	Change
Braveheart Inv (BRH)	4.25	-43.33%
ValiRx (VAL)	1.90	-37.7%
Oracle Power (ORCP)	0.0195	-35%
Cloudified Holdings Limited (CHL)	4.00	-27.27%
Lifesafe Hldg (LIFS)	12.50	-26.47%

Share	Price	Volume
Supply@me Cap (SYME)	0.0199	1,989,100,794
Clontarf (CLON)	0.05	1,467,753,248
Beacon Energy. (BCE)	0.055	261,753,578
Oracle Power (ORCP)	0.0195	209,353,432
Tower Resources (TRP)	0.0185	171,801,712