Cordel Group Share History

Cordel Group Share Price history. The following table shows end-of-day data CRDL historical share prices for Cordel Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-16	4.50	4.50	4.50	4.50	0
2024-05-15	4.50	4.50	4.50	4.50	0
2024-05-14	4.50	4.50	4.50	4.50	70
2024-05-13	4.60	4.60	4.50	4.50	60
2024-05-10	4.50	4.50	4.50	4.50	83,427
2024-05-09	4.50	4.50	4.50	4.50	1,322
2024-05-08	4.50	4.20	4.20	4.50	42,103
2024-05-07	4.50	4.50	4.50	4.50	1,063,838
2024-05-06	4.50	4.50	4.50	4.50	0
2024-05-03	4.60	4.60	4.50	4.50	62
2024-05-02	4.50	4.50	4.50	4.50	945
2024-05-01	4.50	4.50	4.50	4.50	136,996
2024-04-30	4.50	4.50	4.50	4.50	0
2024-04-29	4.50	4.50	4.50	4.50	117,741
2024-04-26	4.75	5.05	4.50	4.50	110,122
2024-04-25	4.00	4.75	4.00	4.75	1,687,153
2024-04-24	3.80	3.80	3.80	3.80	750
2024-04-23	3.80	3.80	3.80	3.80	0
2024-04-22	3.80	3.80	3.80	3.80	0
2024-04-19	3.95	3.95	3.80	3.80	2
2024-04-18	3.80	3.80	3.80	3.80	13,944
2024-04-17	4.05	4.05	3.80	3.80	20,259
2024-04-16	3.95	4.05	3.95	4.05	2,163
2024-04-15	4.05	4.05	4.05	4.05	7,774
2024-04-12	4.05	4.05	4.05	4.05	1,932
2024-04-11	4.05	4.05	4.05	4.05	0
2024-04-10	4.05	4.05	4.05	4.05	32,958
2024-04-09	4.05	4.05	4.05	4.05	64,919
2024-04-08	4.05	4.05	4.05	4.05	0
2024-04-05	4.05	4.05	4.05	4.05	58,543
2024-04-04	3.55	4.05	3.55	4.05	583,974
2024-04-03	3.55	3.88	3.55	3.55	23,335,087
2024-04-02	3.55	3.55	3.55	3.55	790,312
2024-04-01	3.50	3.50	3.50	3.50	0
2024-03-29	3.50	3.50	3.50	3.50	0
2024-03-28	3.50	3.50	3.50	3.50	152,966
2024-03-27	3.35	3.50	3.35	3.50	20,064
2024-03-26	3.40	3.16	3.16	3.16	30,670
2024-03-25	3.65	3.65	3.65	3.65	50,073
2024-03-22	3.65	3.65	3.65	3.65	0
2024-03-21	3.65	3.65	3.65	3.65	5,214
2024-03-20	3.75	3.75	3.65	3.65	60,000
2024-03-19	3.65	3.65	3.65	3.65	2,379
2024-03-18	3.65	3.65	3.65	3.65	43,961
2024-03-15	3.65	3.65	3.65	3.65	8,700
2024-03-14	3.90	3.90	3.65	3.65	237,197
2024-03-13	3.90	3.90	3.90	3.90	26,001
2024-03-12	4.00	4.00	3.90	3.90	45,426
2024-03-11	4.00	4.00	4.00	4.00	13,397
2024-03-08	4.00	4.00	4.00	4.00	50,000
2024-03-07	4.00	4.00	4.00	4.00	46,337
2024-03-06	3.75	4.00	3.75	4.00	100,052
2024-03-05	3.75	3.75	3.75	3.75	160
2024-03-04	3.75	3.75	3.75	3.75	21,276
2024-03-01	3.75	3.75	3.75	3.75	4,062
2024-02-29	3.75	3.75	3.75	3.75	10,126
2024-02-28	3.90	3.90	3.75	3.75	0
2024-02-27	3.90	3.90	3.75	3.75	390,050
2024-02-26	4.15	4.15	3.90	3.90	80,010
2024-02-23	4.35	4.35	4.15	4.15	66,584
2024-02-22	4.35	4.35	4.35	4.35	0
2024-02-21	4.50	4.50	4.35	4.35	8,298
2024-02-20	4.50	4.50	4.50	4.50	20
2024-02-19	4.50	4.50	4.50	4.50	40,182
2024-02-16	4.50	4.50	4.50	4.50	15,849
2024-02-15	4.50	4.50	4.20	4.50	46,576
2024-02-14	4.40	4.50	4.40	4.50	44,463
2024-02-13	4.10	4.10	4.10	4.10	2,392
2024-02-12	4.10	4.10	4.10	4.10	133,334
2024-02-09	4.25	4.25	4.10	4.10	101,646
2024-02-08	4.25	4.25	4.25	4.25	16,720
2024-02-07	4.25	4.25	4.25	4.25	102,338
2024-02-06	4.35	4.35	4.25	4.25	398,338
2024-02-05	4.35	4.35	4.35	4.35	0
2024-02-02	4.35	4.35	4.35	4.35	15,053
2024-02-01	4.35	4.35	4.35	4.35	0
2024-01-31	4.45	4.45	4.35	4.35	77,405
2024-01-30	4.60	4.60	4.45	4.45	66,331
2024-01-29	4.60	4.60	4.60	4.60	766
2024-01-26	4.60	4.60	4.60	4.60	24,185
2024-01-25	4.60	4.60	4.60	4.60	5,689
2024-01-24	4.50	4.60	4.50	4.60	4,513
2024-01-23	4.60	4.60	4.60	4.60	61,000
2024-01-22	5.20	5.20	4.60	4.60	186,703
2024-01-19	5.20	5.20	5.20	5.20	0
2024-01-18	5.20	5.50	5.20	5.20	2,700
2024-01-17	5.20	4.90	4.90	5.20	15,000
2024-01-16	5.20	5.20	5.20	5.20	17,136
2024-01-15	5.20	5.20	5.20	5.20	4,828
2024-01-12	5.20	5.20	5.20	5.20	127,821
2024-01-11	5.20	5.20	5.20	5.20	0
2024-01-10	5.20	5.20	5.20	5.20	25,000
2024-01-09	5.20	5.20	5.20	5.20	0
2024-01-08	5.20	5.20	5.20	5.20	2,440
2024-01-05	5.20	5.20	5.20	5.20	50,000
2024-01-04	5.20	5.20	5.20	5.20	29,781
2024-01-03	5.20	5.20	5.20	5.20	2,568
2024-01-02	5.20	5.20	5.20	5.20	0
2024-01-01	5.20	5.20	5.20	5.20	0
2023-12-29	5.20	5.20	5.20	5.20	30,000
2023-12-28	5.20	5.20	5.20	5.20	23,962
2023-12-27	5.20	5.20	5.20	5.20	250
2023-12-26	5.20	5.20	5.20	5.20	0
2023-12-25	5.20	5.20	5.20	5.20	0
2023-12-22	5.20	5.20	5.20	5.20	10,000
2023-12-21	5.20	5.20	5.20	5.20	100
2023-12-20	5.20	5.20	5.20	5.20	2,000
2023-12-19	5.20	5.20	5.20	5.20	109,792
2023-12-18	5.05	5.20	5.05	5.20	154,442
2023-12-15	5.05	5.05	5.05	5.05	1,886
2023-12-14	5.05	5.05	5.05	5.05	1,471
2023-12-13	5.05	5.05	5.05	5.05	5,055
2023-12-12	5.05	5.05	5.05	5.05	7,197
2023-12-11	5.15	5.15	5.05	5.05	10,610
2023-12-08	5.15	5.15	5.15	5.15	0
2023-12-07	5.15	5.15	5.15	5.15	37,603
2023-12-06	5.05	5.15	5.05	5.15	35,896
2023-12-05	5.05	5.05	5.05	5.05	40,000
2023-12-04	5.05	5.05	5.05	5.05	32,500
2023-12-01	5.05	5.05	5.05	5.05	21,318
2023-11-30	5.05	5.05	5.05	5.05	484,119
2023-11-29	5.15	5.15	5.05	5.05	66,987
2023-11-28	5.15	5.15	5.00	5.05	38,837
2023-11-27	5.15	5.15	5.15	5.15	0
2023-11-24	5.15	5.15	5.15	5.15	15,000
2023-11-23	5.15	5.15	5.15	5.15	20,937
2023-11-22	5.15	5.15	5.15	5.15	125,000
2023-11-21	5.05	5.15	5.05	5.15	40,622
2023-11-20	4.75	5.05	4.75	5.05	368,928
2023-11-17	4.70	4.75	4.70	4.75	196,916
2023-11-16	4.70	4.70	4.70	4.70	155
2023-11-15	4.70	4.70	4.70	4.70	31
2023-11-14	4.70	4.70	4.70	4.70	8,240
2023-11-13	4.65	4.70	4.65	4.70	48,164
2023-11-10	4.60	4.60	4.60	4.60	28,075
2023-11-09	4.60	4.60	4.60	4.60	25,000
2023-11-08	4.60	4.60	4.60	4.60	44,571
2023-11-07	4.55	4.60	4.50	4.60	180,370
2023-11-06	4.25	4.60	4.50	4.60	388,807
2023-11-03	4.15	4.25	4.15	4.25	76,476
2023-11-02	4.00	4.15	3.95	4.15	280,293
2023-11-01	3.95	4.00	3.95	3.95	21,708
2023-10-31	3.95	4.10	3.95	3.95	408,134
2023-10-30	3.95	4.00	3.95	3.90	430,739
2023-10-27	3.95	3.95	3.85	3.90	580,821
2023-10-26	3.95	3.95	3.95	3.95	151,798
2023-10-25	4.00	4.00	3.95	3.95	212,514
2023-10-24	4.05	3.80	3.80	3.80	234,887
2023-10-23	4.25	4.25	4.00	4.00	209,224
2023-10-20	4.45	4.45	4.25	4.25	60,561
2023-10-19	4.60	4.45	4.16	4.16	38,340
2023-10-18	4.60	4.60	4.60	4.60	53
2023-10-17	4.65	4.65	4.60	4.60	0
2023-10-16	4.65	4.65	4.65	4.65	548
2023-10-13	4.65	4.65	4.65	4.65	350,132
2023-10-12	4.65	4.65	4.65	4.65	1,580
2023-10-11	4.65	4.65	4.65	4.65	18,161
2023-10-10	4.75	4.75	4.65	4.65	210,976
2023-10-09	4.75	4.75	4.75	4.75	26,891
2023-10-06	5.15	5.15	4.85	4.85	46,958
2023-10-05	5.25	5.25	5.15	5.15	25,000
2023-10-04	5.25	5.25	5.25	5.25	0
2023-10-03	5.25	5.25	5.25	5.25	118
2023-10-02	5.25	5.25	5.25	5.25	0
2023-09-29	5.63	5.63	5.25	5.25	20,062
2023-09-28	5.63	5.63	5.63	5.63	26,475
2023-09-27	5.63	5.63	5.63	5.63	187
2023-09-26	5.63	5.63	5.63	5.63	16,740
2023-09-25	5.63	5.63	5.63	5.63	20,050
2023-09-22	5.63	5.63	5.63	5.63	0
2023-09-21	5.63	5.63	5.63	5.63	0
2023-09-20	5.63	5.63	5.63	5.63	32
2023-09-19	5.75	5.75	5.63	5.63	59,021
2023-09-18	5.75	5.75	5.75	5.75	101,000
2023-09-15	5.75	5.75	5.75	5.75	1,588
2023-09-14	5.75	5.75	5.75	5.75	0
2023-09-13	5.75	5.75	5.75	5.75	0
2023-09-12	5.75	5.75	5.75	5.75	9,501
2023-09-11	6.00	6.00	5.75	5.75	538
2023-09-08	6.00	6.00	6.00	6.00	0
2023-09-07	6.00	6.00	6.00	6.00	0
2023-09-06	6.00	6.00	6.00	6.00	0
2023-09-05	6.00	6.00	6.00	6.00	1,472
2023-09-04	6.00	6.00	6.00	6.00	13
2023-09-01	6.00	6.00	6.00	6.00	225
2023-08-31	6.00	6.00	6.00	6.00	0
2023-08-30	6.00	6.00	6.00	6.00	7,000
2023-08-29	6.00	6.00	6.00	6.00	0
2023-08-28	6.00	6.00	6.00	6.00	0
2023-08-25	6.00	6.00	6.00	6.00	0
2023-08-24	6.00	6.00	6.00	6.00	66,214
2023-08-23	6.00	6.00	6.00	6.00	30,469
2023-08-22	6.00	6.00	6.00	6.00	0
2023-08-21	6.25	6.25	6.00	6.00	33,743
2023-08-18	6.25	6.25	6.20	6.25	1,877
2023-08-17	6.25	6.25	6.25	6.25	0
2023-08-16	6.25	6.25	6.25	6.25	7,759
2023-08-15	6.25	6.25	6.25	6.25	0
2023-08-14	6.25	6.25	6.25	6.25	0
2023-08-11	6.25	6.25	6.25	6.25	25,113
2023-08-10	6.25	6.25	6.25	6.25	0
2023-08-09	6.25	6.25	6.25	6.25	6,309
2023-08-08	6.00	6.25	6.00	6.25	164,572
2023-08-07	6.00	6.00	6.00	6.00	0
2023-08-04	5.65	5.65	5.65	5.65	8,672
2023-08-03	5.65	5.65	5.65	5.65	3,050
2023-08-02	5.75	5.75	5.65	5.65	36,897
2023-08-01	5.75	5.75	5.75	5.75	2,017
2023-07-31	6.25	6.25	5.75	5.75	411,967
2023-07-28	6.25	6.25	6.25	6.25	50,000
2023-07-27	6.25	6.25	6.25	6.25	6,638
2023-07-26	6.15	6.25	6.15	6.25	30,387
2023-07-25	6.15	6.15	6.15	6.15	47,788
2023-07-24	6.15	6.15	6.15	6.15	126,013
2023-07-21	6.15	6.15	6.15	6.15	527,257
2023-07-20	6.15	6.15	6.15	6.15	3,250
2023-07-19	6.15	6.15	6.15	6.15	0
2023-07-18	6.25	6.25	6.15	6.15	51,360
2023-07-17	6.25	6.25	6.25	6.25	0
2023-07-14	6.25	6.25	6.25	6.25	7,792
2023-07-13	6.25	6.25	6.25	6.25	0
2023-07-12	6.25	6.25	6.25	6.25	21,024
2023-07-11	6.25	6.25	6.25	6.25	17,614
2023-07-10	6.25	6.25	6.25	6.25	209,622
2023-07-07	6.25	6.25	6.25	6.25	0
2023-07-06	6.25	6.25	6.25	6.25	1,804
2023-07-05	6.25	6.50	6.25	6.25	235,161
2023-07-04	6.13	6.13	6.13	6.13	2,699
2023-07-03	6.25	6.25	6.13	6.13	57,812
2023-06-30	6.25	6.25	6.25	6.25	0
2023-06-29	6.25	6.25	6.25	6.25	0
2023-06-28	6.50	5.95	5.95	5.95	25,003
2023-06-27	6.63	6.63	6.50	6.50	219,168
2023-06-26	6.50	6.63	6.50	6.63	81,233
2023-06-23	6.50	6.50	6.25	6.50	25,000
2023-06-22	6.50	6.50	6.50	6.50	43,688
2023-06-21	6.50	6.50	6.50	6.50	1,062
2023-06-20	6.25	6.25	6.25	6.25	0
2023-06-19	6.25	6.25	6.25	6.25	107
2023-06-16	6.25	6.25	6.25	6.25	50,907
2023-06-15	6.25	6.25	6.25	6.25	326
2023-06-14	6.25	6.25	6.25	6.25	2,218
2023-06-13	6.25	6.25	6.25	6.25	379,214
2023-06-12	6.00	6.50	6.00	6.25	109,369
2023-06-09	6.00	6.00	6.00	6.00	359
2023-06-08	6.00	6.00	6.00	6.00	450
2023-06-07	6.00	6.00	6.00	6.00	0
2023-06-06	6.00	6.00	6.00	6.00	20
2023-06-05	6.00	6.00	6.00	6.00	248
2023-06-02	6.00	6.00	6.00	6.00	2,250
2023-06-01	6.00	6.00	6.00	6.00	0
2023-05-31	6.00	6.00	6.00	6.00	70
2023-05-30	6.00	6.00	6.00	6.00	70,000
2023-05-29	6.00	6.00	6.00	6.00	0
2023-05-26	6.00	6.00	6.00	6.00	2,505
2023-05-25	6.00	6.00	6.00	6.00	219
2023-05-24	6.00	5.50	5.50	6.00	20,065
2023-05-23	6.00	6.00	6.00	6.00	4,349
2023-05-22	6.00	6.00	6.00	6.00	83,419
2023-05-19	5.75	6.00	5.75	6.00	8,571
2023-05-18	5.75	5.75	5.75	5.75	14,307
2023-05-17	6.25	6.25	5.75	5.75	64,793
2023-05-16	6.25	6.25	6.25	6.25	50
2023-05-15	6.25	6.60	6.25	6.25	5,320
2023-05-12	6.25	6.25	6.25	6.25	9,532
2023-05-11	6.25	6.25	6.25	6.25	16,306
2023-05-10	6.25	6.25	6.25	6.25	1,685
2023-05-09	6.75	6.75	6.25	6.25	171,791
2023-05-08	6.75	6.75	6.75	6.75	0
2023-05-05	6.75	6.75	6.75	6.75	1,410
2023-05-04	6.75	6.75	6.75	6.75	0
2023-05-03	6.75	6.75	6.75	6.75	0
2023-05-02	6.75	6.75	6.75	6.75	6,794
2023-05-01	6.75	6.75	6.75	6.75	0
2023-04-28	6.75	6.75	6.75	6.75	0
2023-04-27	6.75	6.75	6.75	6.75	0
2023-04-26	6.75	6.75	6.75	6.75	2,637
2023-04-25	6.75	6.75	6.75	6.75	48
2023-04-24	6.75	6.75	6.75	6.75	419
2023-04-21	6.75	6.75	6.75	6.75	4,925
2023-04-20	6.75	6.75	6.75	6.75	79
2023-04-19	6.35	6.35	6.35	6.75	9,605
2023-04-18	6.75	6.75	6.75	6.75	26,586
2023-04-17	6.25	6.75	6.25	6.75	263,637
2023-04-14	6.25	6.25	6.25	6.25	3,010
2023-04-13	6.25	6.25	6.25	6.25	0
2023-04-12	6.25	6.25	6.25	6.25	74,408
2023-04-11	6.25	6.25	6.25	6.25	14,402
2023-04-10	6.25	6.25	6.25	6.25	0
2023-04-07	6.25	6.25	6.25	6.25	0
2023-04-06	6.25	6.25	6.25	6.25	14,802
2023-04-05	6.25	6.25	6.25	6.25	1,100
2023-04-04	6.25	6.25	6.25	6.25	0
2023-04-03	6.25	6.25	6.25	6.25	4,027
2023-03-31	6.25	6.25	6.25	6.25	11,045
2023-03-30	6.25	6.25	6.25	6.25	0
2023-03-29	6.25	6.25	6.25	6.25	1,522
2023-03-28	6.25	6.25	6.25	6.25	1,236
2023-03-27	6.25	6.25	6.25	6.25	27,253
2023-03-24	7.25	7.25	6.25	6.25	84,132
2023-03-23	7.25	7.25	7.25	7.25	36,835
2023-03-22	7.00	7.00	6.90	7.00	58,435
2023-03-21	7.00	7.00	7.00	7.00	4,254
2023-03-20	7.00	7.00	7.00	7.00	1,256
2023-03-17	7.00	7.00	7.00	7.00	43,371
2023-03-16	7.50	7.66	7.00	7.00	145,797
2023-03-15	7.00	10.00	7.00	6.50	2,528,879
2023-03-14	6.50	6.50	6.50	6.50	6,146
2023-03-13	6.50	6.50	6.50	6.50	28,727
2023-03-10	6.50	6.50	6.50	6.50	0
2023-03-09	6.50	6.50	6.50	6.50	95
2023-03-08	6.50	6.50	6.50	6.50	1,428
2023-03-07	6.75	6.75	6.25	6.50	138,497
2023-03-06	7.00	7.00	6.75	6.75	90,000
2023-03-03	7.00	7.00	7.00	7.00	10,089
2023-03-02	7.00	7.00	7.00	7.00	0
2023-03-01	7.00	7.00	7.00	7.00	1,271
2023-02-28	7.00	7.00	7.00	7.00	44,530
2023-02-27	7.00	7.00	7.00	7.00	2,100
2023-02-24	7.00	7.00	7.00	7.00	316
2023-02-23	6.75	7.25	6.75	7.00	318,592
2023-02-22	6.25	6.25	6.25	6.25	584
2023-02-21	6.60	6.94	6.25	6.25	197,809
2023-02-20	6.60	6.60	6.60	6.60	2,936
2023-02-17	6.60	6.60	6.60	6.60	107,341
2023-02-16	6.60	6.60	6.60	6.60	18,556
2023-02-15	6.60	6.60	6.60	6.60	2,277
2023-02-14	6.60	6.00	6.00	6.60	2,270
2023-02-13	6.60	6.60	6.60	6.60	2,897
2023-02-10	6.60	6.00	6.00	6.60	236,806
2023-02-09	6.60	6.60	6.60	6.60	500
2023-02-08	6.35	6.60	6.35	6.60	38,163
2023-02-07	6.35	6.35	6.35	6.35	110,318
2023-02-06	6.10	6.35	6.10	6.35	277,517
2023-02-03	5.85	6.10	5.85	6.10	34,066
2023-02-02	5.85	5.85	5.85	5.85	1,088
2023-02-01	5.75	5.85	5.75	5.85	30,000
2023-01-31	5.75	5.75	5.75	5.75	669
2023-01-30	5.75	5.75	5.75	5.75	425
2023-01-27	5.75	5.75	5.75	5.75	0
2023-01-26	5.75	5.75	5.75	5.75	205,000
2023-01-25	5.75	5.75	5.75	5.75	38,635
2023-01-24	5.75	5.75	5.75	5.75	533
2023-01-23	5.75	5.75	5.75	5.75	3,006
2023-01-20	5.75	5.75	5.75	5.75	20
2023-01-19	5.75	5.75	5.75	5.75	33,587
2023-01-18	5.50	5.50	5.50	5.50	122,221
2023-01-17	5.50	5.50	5.50	5.50	98,540
2023-01-16	5.50	5.50	5.50	5.50	27,159
2023-01-13	5.75	5.75	5.50	5.50	91,476
2023-01-12	5.75	6.28	6.28	5.75	16,740
2023-01-11	5.75	5.75	5.75	5.75	18,194
2023-01-10	6.50	6.50	5.75	5.75	219,292
2023-01-09	6.50	6.50	6.50	6.50	207,823
2023-01-06	6.50	6.50	6.50	6.50	150,740
2023-01-05	6.50	6.50	6.50	6.50	61,468
2023-01-04	6.25	6.50	6.25	6.25	517,315
2023-01-03	6.25	6.25	6.25	6.25	4,519
2023-01-02	6.25	6.25	6.25	6.25	0
2022-12-30	6.50	6.50	6.25	6.25	36,529
2022-12-29	6.50	6.50	6.50	6.50	30,402
2022-12-28	6.50	6.50	6.50	6.50	136
2022-12-27	6.50	6.50	6.50	6.50	0
2022-12-26	6.50	6.50	6.50	6.50	0
2022-12-23	6.50	6.50	6.50	6.50	55,000
2022-12-22	6.75	6.75	6.50	6.50	60,557
2022-12-21	6.75	6.75	6.75	6.75	3,655
2022-12-20	6.75	6.75	6.75	6.75	2,032
2022-12-19	6.75	6.92	6.92	6.75	10,579
2022-12-16	6.75	6.75	6.75	6.75	0
2022-12-15	6.75	6.75	6.75	6.75	34,142
2022-12-14	6.75	6.75	6.75	6.75	0
2022-12-13	7.75	7.75	6.75	6.75	69,753
2022-12-12	7.75	7.75	7.75	7.75	20,176
2022-12-09	7.75	7.75	7.75	7.75	0
2022-12-08	7.75	7.75	7.75	7.75	20,000
2022-12-07	7.75	7.75	7.75	7.75	121
2022-12-06	8.00	8.00	7.75	7.75	45,988
2022-12-05	7.75	7.75	7.75	7.75	6,171
2022-12-02	7.75	7.75	7.75	7.75	247,411
2022-12-01	7.75	7.75	7.75	7.75	17,072
2022-11-30	7.75	8.00	7.75	7.75	17,523
2022-11-29	7.75	7.75	7.75	7.75	211
2022-11-28	7.75	7.75	7.75	7.75	195,599
2022-11-25	7.25	7.25	7.25	7.25	27,670
2022-11-24	7.25	7.50	7.25	7.25	117,717
2022-11-23	7.50	7.50	7.50	7.50	0
2022-11-22	7.00	7.50	7.00	7.50	45,148
2022-11-21	7.00	7.00	7.00	7.00	10,000
2022-11-18	7.00	7.00	7.00	7.00	114
2022-11-17	6.50	7.00	6.50	7.00	55,109
2022-11-16	6.50	6.50	6.50	6.50	107,130
2022-11-15	6.50	6.50	6.25	6.50	284,418
2022-11-14	6.75	6.75	6.50	6.50	5,090
2022-11-11	6.58	6.58	6.58	6.75	989
2022-11-10	7.00	7.00	6.75	6.75	116,557
2022-11-09	7.25	7.25	7.00	7.00	107,037
2022-11-08	7.25	7.25	7.25	7.25	6,134
2022-11-07	7.50	7.04	7.04	7.04	25,575
2022-11-04	7.25	7.25	7.25	7.25	5,047
2022-11-03	7.25	7.25	7.25	7.25	1,757
2022-11-02	7.25	7.25	7.25	7.25	0
2022-11-01	7.00	7.25	7.00	7.25	43,248
2022-10-31	6.75	7.00	6.75	7.00	50,861
2022-10-28	6.50	6.75	6.50	6.75	3,392
2022-10-27	6.50	6.50	6.50	6.50	44
2022-10-26	6.50	6.50	6.50	6.50	825
2022-10-25	6.50	6.50	6.50	6.50	0
2022-10-24	6.50	6.50	6.50	6.50	0
2022-10-21	6.50	6.50	6.50	6.50	0
2022-10-20	6.50	6.50	6.50	6.50	23,336
2022-10-19	6.50	6.50	6.50	6.50	0
2022-10-18	6.50	6.50	6.50	6.50	226
2022-10-17	6.50	6.50	6.50	6.50	0
2022-10-14	6.25	6.25	6.25	6.25	0
2022-10-13	6.25	6.25	6.25	6.25	0
2022-10-12	6.25	6.25	6.25	6.25	11,873
2022-10-11	6.25	6.25	6.25	6.25	0
2022-10-10	6.25	6.25	6.25	6.25	670
2022-10-07	6.25	6.25	6.25	6.25	3,215
2022-10-06	6.25	6.25	6.25	6.25	33,502
2022-10-05	6.25	6.25	6.25	6.25	23,373
2022-10-04	6.25	6.50	5.50	6.25	29,990
2022-10-03	6.75	6.75	6.25	6.25	64,562
2022-09-30	7.25	7.25	6.75	6.75	30,520
2022-09-29	7.25	7.25	7.25	7.25	30,905
2022-09-28	7.50	7.50	7.25	7.25	850
2022-09-27	7.75	7.75	7.50	7.50	83,884
2022-09-26	7.75	7.75	7.75	7.75	4,650
2022-09-23	8.00	8.00	7.75	7.75	30,000
2022-09-22	9.50	9.50	7.75	8.00	279,373
2022-09-21	9.50	9.50	9.50	9.50	0
2022-09-20	9.50	9.50	9.50	9.50	7,162
2022-09-19	9.50	9.50	9.50	9.50	0
2022-09-16	9.50	9.50	9.50	9.50	11
2022-09-15	9.50	9.50	9.50	9.50	8,331
2022-09-14	9.50	9.50	9.50	9.50	0
2022-09-13	9.50	9.50	9.50	9.50	0
2022-09-12	9.50	9.50	9.50	9.50	1,231
2022-09-09	9.50	9.50	9.50	9.50	1,420
2022-09-08	9.50	9.50	9.50	9.50	331
2022-09-07	9.50	9.50	9.50	9.50	2,097
2022-09-06	9.75	9.75	9.50	9.50	30,000
2022-09-05	9.75	9.75	9.75	9.75	260,214
2022-09-02	9.75	9.75	9.75	9.75	7,000
2022-09-01	9.75	9.75	9.75	9.75	7,073
2022-08-31	9.50	9.50	9.50	9.75	3,578
2022-08-30	9.75	9.75	9.75	9.75	1,451
2022-08-29	9.75	9.75	9.75	9.75	0
2022-08-26	9.50	9.75	9.50	9.75	60,000
2022-08-25	9.50	9.50	9.50	9.50	5,665
2022-08-24	9.50	9.50	9.50	9.50	50
2022-08-23	9.75	9.75	9.50	9.50	134,980
2022-08-22	9.75	9.75	9.75	9.75	26,002
2022-08-19	9.75	9.80	9.75	9.75	15,152
2022-08-18	10.50	10.50	9.75	9.75	58,909
2022-08-17	9.25	10.50	9.00	10.50	261,241
2022-08-16	9.25	9.25	9.25	9.25	32,179
2022-08-15	8.75	9.25	8.75	9.25	261,323
2022-08-12	8.75	8.75	8.75	8.75	43,152
2022-08-11	6.50	9.00	6.50	8.75	581,154
2022-08-10	6.50	6.50	6.50	6.50	8,382
2022-08-09	5.50	6.50	6.00	6.50	419,032
2022-08-08	5.25	5.25	5.25	5.25	2,181
2022-08-05	5.25	5.25	4.50	5.25	17
2022-08-04	5.25	5.25	5.25	5.25	0
2022-08-03	5.08	5.25	5.08	5.25	4,553
2022-08-02	5.25	5.25	5.25	5.25	20,000
2022-08-01	5.25	5.25	4.50	5.25	68,084
2022-07-29	5.25	5.25	5.25	5.25	0
2022-07-28	5.25	5.25	5.25	5.25	68,036
2022-07-27	5.25	5.25	5.25	5.25	2,008
2022-07-26	5.50	5.50	4.50	5.25	379,055
2022-07-25	6.00	6.00	5.50	5.50	122,467
2022-07-22	6.00	6.00	6.00	6.00	68,308
2022-07-21	6.00	6.00	6.00	6.00	50,186
2022-07-20	6.25	6.25	6.00	6.00	4,100
2022-07-19	6.25	6.25	6.25	6.25	234
2022-07-18	6.25	6.25	6.25	6.25	55,648
2022-07-15	5.50	7.25	5.36	6.50	544,708
2022-07-14	5.50	5.50	5.50	5.50	1,800
2022-07-13	5.50	5.50	5.50	5.50	0
2022-07-12	5.50	5.50	5.50	5.50	0
2022-07-11	5.50	5.50	5.50	5.50	13,265
2022-07-08	5.00	5.00	5.00	5.50	90,000
2022-07-07	4.50	5.00	4.50	5.00	16,980
2022-07-06	4.50	4.50	4.50	4.50	0
2022-07-05	4.50	4.50	4.50	4.50	107
2022-07-04	4.50	4.50	4.00	4.50	1,750
2022-07-01	4.50	4.50	4.50	4.50	884
2022-06-30	4.65	4.65	4.50	4.50	35,024
2022-06-29	4.65	4.65	4.65	4.65	8
2022-06-28	5.25	5.25	4.50	4.65	214,977
2022-06-27	5.00	5.25	5.00	5.25	237,362
2022-06-24	5.00	5.00	5.00	5.00	48
2022-06-23	5.50	5.51	5.00	5.00	70,670
2022-06-22	6.00	6.00	5.50	5.50	36,836
2022-06-21	6.00	6.00	5.50	6.00	56,747
2022-06-20	6.00	6.00	6.00	6.00	0
2022-06-17	6.00	6.00	6.00	6.00	56,790
2022-06-16	6.25	6.25	6.00	6.00	52,772
2022-06-15	6.40	6.40	6.25	6.25	25,000
2022-06-14	6.40	6.40	6.40	6.40	157,354
2022-06-13	6.50	6.50	6.40	6.40	153
2022-06-10	6.75	6.75	6.25	6.50	218,631
2022-06-09	6.75	6.75	6.75	6.75	104,457
2022-06-08	7.50	7.50	6.75	6.75	153,361
2022-06-07	7.00	7.00	7.00	7.00	19,801
2022-06-06	7.00	7.00	7.00	7.00	26,253
2022-06-03	7.00	7.00	7.00	7.00	0
2022-06-02	7.00	7.00	7.00	7.00	0
2022-06-01	6.75	7.00	6.75	7.00	72,770
2022-05-31	6.75	6.75	6.75	6.75	0
2022-05-30	6.75	6.74	6.74	6.75	8,136
2022-05-27	6.75	6.75	6.75	6.75	0
2022-05-26	6.75	6.75	6.75	6.75	75,386
2022-05-25	7.15	7.15	6.75	6.75	27,939
2022-05-24	7.15	7.15	7.15	7.15	1,448
2022-05-23	7.15	7.15	7.15	7.15	11,405
2022-05-20	7.15	7.15	7.15	7.15	2,285
2022-05-19	7.15	7.15	7.15	7.15	7,692
2022-05-18	7.15	7.15	7.15	7.15	6,772
2022-05-17	7.15	7.15	7.15	7.15	4,803
2022-05-16	7.15	7.15	7.15	7.15	0
2022-05-13	7.15	7.15	7.15	7.15	61,049
2022-05-12	7.15	7.15	7.15	7.15	0
2022-05-11	7.40	7.40	7.15	7.15	9,874
2022-05-10	7.40	7.40	7.40	7.40	4,559
2022-05-09	8.00	8.00	7.40	7.40	97,083
2022-05-06	8.00	8.00	8.00	8.00	130,896
2022-05-05	8.00	8.00	8.00	8.00	13,893
2022-05-04	8.50	8.50	8.00	8.00	264,142
2022-05-03	9.50	9.50	8.50	8.50	203,850
2022-05-02	9.50	9.50	9.50	9.50	0
2022-04-29	9.50	9.50	9.50	9.50	3,643
2022-04-28	9.50	9.50	9.50	9.50	17,755
2022-04-27	9.50	9.50	9.50	9.50	0
2022-04-26	9.50	9.50	9.50	9.50	10,766
2022-04-25	9.50	9.50	9.50	9.50	10,000
2022-04-22	9.50	9.50	9.50	9.50	11,567
2022-04-21	9.50	9.50	9.50	9.50	0
2022-04-20	9.50	9.50	9.50	9.50	7,828
2022-04-19	9.50	9.50	9.50	9.50	1,500
2022-04-18	9.50	9.50	9.50	9.50	0
2022-04-15	9.50	9.50	9.50	9.50	0
2022-04-14	9.50	9.50	9.50	9.50	3,481
2022-04-13	9.50	10.00	10.00	9.50	16,472
2022-04-12	9.50	9.50	9.00	9.50	3,538
2022-04-11	9.50	9.50	9.50	9.50	42
2022-04-08	9.50	9.50	9.50	9.50	24,030
2022-04-07	9.50	9.50	9.50	9.50	1,916
2022-04-06	9.50	9.50	9.50	9.50	7,298
2022-04-05	9.50	9.26	9.26	9.50	16,545
2022-04-04	9.50	9.50	9.50	9.50	222,252
2022-04-01	9.00	9.24	9.24	9.50	501,716
2022-03-31	9.25	9.25	9.00	9.00	255,485
2022-03-30	9.25	9.40	9.40	9.25	12,927
2022-03-29	9.25	9.25	9.25	9.25	75,322
2022-03-28	9.50	9.50	9.25	9.25	20
2022-03-25	8.25	9.50	8.25	9.50	428,931
2022-03-24	8.25	8.25	7.50	8.25	40,456
2022-03-23	8.00	8.25	7.75	8.25	301,696
2022-03-22	7.25	8.25	7.25	8.00	677,886
2022-03-21	6.50	7.25	6.50	7.25	207,665
2022-03-18	6.50	6.50	6.50	6.50	300,916
2022-03-17	6.50	6.50	6.50	6.50	0
2022-03-16	6.20	6.50	6.20	6.50	58,626
2022-03-15	6.75	6.75	5.95	5.95	585,266
2022-03-14	7.00	7.00	6.75	6.75	66,829
2022-03-11	7.25	7.25	7.00	7.00	126,935
2022-03-10	7.00	7.25	7.00	7.25	18,756
2022-03-09	7.00	7.00	7.00	7.00	48,627
2022-03-08	7.50	7.50	7.50	7.50	135,898
2022-03-07	7.50	7.50	7.50	7.50	74,404
2022-03-04	7.30	7.50	7.30	7.50	9,603
2022-03-03	7.50	7.50	7.00	7.40	42,908
2022-03-02	7.50	7.50	7.50	7.50	6,762
2022-03-01	8.00	8.00	7.50	7.50	21,824
2022-02-28	8.00	8.00	8.00	8.00	22,264
2022-02-25	8.00	8.00	8.00	8.00	0
2022-02-24	8.00	8.00	8.00	8.00	40,112
2022-02-23	8.50	8.50	8.00	8.00	66,000
2022-02-22	8.50	8.50	8.50	8.50	3,161
2022-02-21	8.50	8.50	8.50	8.50	13,215
2022-02-18	8.75	8.75	8.00	8.50	35,724
2022-02-17	8.75	8.75	8.75	8.75	1,998
2022-02-16	8.75	8.75	8.75	8.75	5,000
2022-02-15	8.75	8.75	8.75	8.75	63,688
2022-02-14	8.75	8.75	8.75	8.75	634
2022-02-11	9.00	9.00	8.75	8.75	78,771
2022-02-10	8.75	9.00	8.75	9.00	7,071
2022-02-09	8.50	8.75	8.50	8.75	35,393
2022-02-08	9.25	9.25	8.50	9.25	243,095
2022-02-07	9.25	9.25	9.25	9.25	29,646
2022-02-04	9.00	9.25	9.00	9.25	117,494
2022-02-03	8.75	9.00	8.75	9.00	215,252
2022-02-02	9.00	9.00	8.50	8.75	189,915
2022-02-01	9.50	9.50	8.25	8.25	385,803
2022-01-31	9.50	9.75	9.00	9.75	175,074
2022-01-28	10.75	10.00	10.00	10.00	191,506
2022-01-27	11.25	11.25	10.75	10.75	105,206
2022-01-26	11.50	11.25	11.20	11.25	9,195
2022-01-25	12.25	12.25	11.50	11.50	132,169
2022-01-24	12.75	12.75	12.25	12.25	75,568
2022-01-21	12.75	12.75	12.75	12.75	1,700
2022-01-20	12.75	12.75	12.75	12.75	13,778
2022-01-19	12.75	12.75	12.75	12.75	27,910
2022-01-18	12.75	12.75	12.75	12.75	13,871
2022-01-17	12.50	13.00	12.50	12.75	108,673
2022-01-14	13.00	13.00	13.00	13.00	104,204
2022-01-13	13.00	13.00	13.00	13.00	53,961
2022-01-12	13.00	13.00	12.50	13.00	91,075
2022-01-11	13.00	13.00	13.00	13.00	68,431
2022-01-10	13.00	13.50	13.00	13.00	99,437
2022-01-07	12.88	13.00	12.88	13.00	272,315
2022-01-06	12.88	12.88	12.88	12.88	188,088
2022-01-05	12.75	13.10	13.10	13.10	87,895
2022-01-04	12.00	12.75	12.00	12.75	262,944
2022-01-03	12.00	12.00	12.00	12.00	0
2021-12-31	11.75	12.00	11.75	12.00	141,613
2021-12-30	11.75	12.50	12.50	11.75	140,396
2021-12-29	11.50	11.75	11.50	11.75	153,715
2021-12-28	11.50	11.50	11.50	11.50	0
2021-12-27	11.50	11.50	11.50	11.50	0
2021-12-24	11.50	11.50	11.50	11.50	8,355
2021-12-23	11.50	11.50	11.00	11.50	103,282
2021-12-22	11.75	11.75	11.50	11.50	293,218
2021-12-21	11.00	11.00	11.00	11.00	5,289
2021-12-20	11.25	11.25	11.00	11.00	27,985
2021-12-17	11.50	11.50	11.50	11.50	160,106
2021-12-16	11.50	11.50	11.00	11.50	893
2021-12-15	11.50	11.50	11.50	11.50	71,545
2021-12-14	11.25	11.50	11.00	11.50	273,187
2021-12-13	12.00	12.00	11.30	11.30	195,731
2021-12-10	12.50	12.50	12.25	12.25	47,675
2021-12-09	13.25	13.25	12.50	12.50	145,469
2021-12-08	12.50	12.50	12.25	12.50	144,662
2021-12-07	12.75	12.75	12.50	12.50	50,520
2021-12-06	12.75	12.75	12.75	12.75	14,668
2021-12-03	12.75	12.75	12.75	12.75	1,787
2021-12-02	12.75	12.75	12.75	12.75	14,997
2021-12-01	12.75	12.75	12.75	12.75	4,434
2021-11-30	12.75	12.75	12.50	12.75	30,493
2021-11-29	12.75	12.75	12.75	12.75	5,123
2021-11-26	12.75	12.75	12.75	12.75	26,591
2021-11-25	12.75	12.75	12.75	12.75	9,774
2021-11-24	12.75	12.75	12.75	12.75	950
2021-11-23	12.50	12.75	12.50	12.75	31,824
2021-11-22	12.50	12.50	12.50	12.50	196,760
2021-11-19	12.50	12.50	12.00	12.50	69,703

Share	Price	Change
Belluscura (BELL)	15.75	0%
Kore Potash (KP2)	0.95	0%
Nexus Infrastr. (NEXS)	102.50	0%
Heiq (HEIQ)	13.075	0%
Watches Switz (WOSG)	405.00	0%

Share	Price	Change
Regtech Open (RTOP)	1.55	0%
Mc Mining (MCM)	7.00	0%
Libertine Hold (LIB)	2.75	0%
Chrysalis Inves (CHRY)	77.30	0%
Lunglife Ai (LLAI)	21.50	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.01895	0
Mosman Oil Gas (MSMN)	0.021	0
Clontarf (CLON)	0.047	0
Beacon Energy. (BCE)	0.0525	0
Cap-xx (CPX)	0.086	0