CSH.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-08-03	79.60	80.20	79.60	79.80	114,999
2023-08-02	79.60	79.80	79.60	79.80	122,192
2023-08-01	79.60	79.80	79.60	79.60	122,115
2023-07-31	79.60	79.70	79.60	79.60	485,111
2023-07-28	79.60	79.80	79.60	79.80	241,042
2023-07-27	79.60	79.80	79.60	79.60	54,864
2023-07-26	79.60	79.80	79.60	79.60	176,031
2023-07-25	79.60	79.80	79.60	79.60	119,747
2023-07-24	79.60	79.80	79.60	79.60	105,502
2023-07-21	79.80	79.90	79.60	79.60	372,071
2023-07-20	79.70	80.00	79.60	79.70	318,513
2023-07-19	79.70	79.90	79.60	79.60	216,275
2023-07-18	79.60	79.90	79.60	79.70	310,848
2023-07-17	79.70	79.80	79.60	79.80	586,263
2023-07-14	79.90	79.90	79.70	79.70	1,905,206
2023-07-13	79.70	79.80	79.50	79.50	997,082
2023-07-12	79.70	79.90	79.70	79.80	440,094
2023-07-11	79.70	79.80	79.70	79.70	568,111
2023-07-10	80.20	80.20	79.70	79.70	9,001,498
2023-07-07	79.80	79.90	79.80	79.80	560,563
2023-07-06	79.70	79.90	79.70	79.90	862,561
2023-07-05	79.70	80.00	79.70	80.00	676,884
2023-07-04	79.90	79.90	79.70	79.70	3,206,004
2023-07-03	80.10	80.20	79.90	79.90	792,094
2023-06-30	80.20	80.20	79.90	79.90	293,549
2023-06-29	80.00	80.20	79.90	80.00	498,668
2023-06-28	80.00	80.30	80.00	80.20	456,550
2023-06-27	79.80	80.30	79.80	80.30	9,864,109
2023-06-26	78.80	80.10	78.80	79.70	4,979,782
2023-06-23	79.60	80.50	79.50	79.70	1,618,114
2023-06-22	79.60	79.60	79.10	79.50	1,907,199
2023-06-21	79.40	79.60	79.40	79.50	16,512,754
2023-06-20	79.50	79.70	79.40	79.50	1,803,282
2023-06-19	79.70	79.80	79.50	79.60	7,023,942
2023-06-16	78.80	79.80	78.80	79.80	2,546,449
2023-06-15	79.70	79.80	79.60	79.80	1,989,111
2023-06-14	79.70	79.80	79.60	79.70	2,145,664
2023-06-13	79.70	79.80	79.70	79.70	2,370,089
2023-06-12	79.90	79.90	79.70	79.70	3,035,507
2023-06-09	79.00	79.80	79.00	79.80	2,191,540
2023-06-08	79.50	79.70	79.30	79.40	1,638,515
2023-06-07	79.60	79.60	79.10	79.10	1,098,588
2023-06-06	79.70	79.70	79.40	79.40	864,615
2023-06-05	79.70	79.90	79.40	79.40	2,392,019
2023-06-02	79.40	79.90	79.40	79.60	2,647,035
2023-06-01	80.00	80.00	79.70	79.70	3,323,173
2023-05-31	80.30	80.30	79.80	79.80	2,846,324
2023-05-30	79.80	80.10	79.80	79.90	2,962,288
2023-05-29	79.90	79.90	79.90	79.90	0
2023-05-26	79.70	81.00	79.70	79.90	8,988,363
2023-05-25	79.90	79.90	79.70	79.80	3,808,265
2023-05-24	79.80	79.90	79.80	79.80	4,836,879
2023-05-23	79.90	80.00	79.80	79.90	13,722,197
2023-05-22	79.90	80.00	79.80	79.90	78,552,746
2023-05-19	79.50	80.00	79.50	79.90	25,404,898
2023-05-18	80.20	80.40	79.60	79.80	26,332,570
2023-05-17	80.80	80.80	80.10	80.30	19,717,540
2023-05-16	80.20	80.80	80.20	80.40	6,725,724
2023-05-15	80.50	81.00	80.50	80.80	7,358,289
2023-05-12	80.10	80.50	80.10	80.40	5,706,464
2023-05-11	80.00	80.20	80.00	80.10	19,547,570
2023-05-10	80.10	80.30	79.90	79.90	107,430,088
2023-05-09	55.90	80.20	53.90	80.10	162,993,760
2023-05-08	55.40	55.40	55.40	55.40	0
2023-05-05	53.60	55.40	53.50	55.40	1,140,034
2023-05-04	53.80	53.80	52.40	52.60	3,124,330
2023-05-03	54.10	54.10	52.00	53.00	2,014,473
2023-05-02	53.90	54.00	53.30	53.40	2,233,776
2023-05-01	53.30	53.30	53.30	53.30	0
2023-04-28	54.10	54.10	52.80	53.30	12,862,133
2023-04-27	53.50	53.70	53.20	53.40	1,195,933
2023-04-26	54.50	54.50	53.10	53.20	2,791,787
2023-04-25	56.40	56.80	54.60	54.80	1,250,703
2023-04-24	57.80	57.80	56.00	56.40	1,094,019
2023-04-21	59.00	59.00	56.10	56.20	1,899,096
2023-04-20	59.10	60.20	59.10	59.50	843,251
2023-04-19	58.90	59.20	57.30	59.10	1,727,703
2023-04-18	60.40	61.80	59.20	59.20	1,176,284
2023-04-17	60.20	60.20	58.90	58.90	1,265,842
2023-04-14	59.40	60.00	58.20	59.70	1,191,686
2023-04-13	58.70	59.10	57.90	58.10	1,199,891
2023-04-12	57.00	59.30	57.00	58.70	1,443,649
2023-04-11	56.10	57.60	56.10	57.00	1,320,748
2023-04-10	55.90	55.90	55.90	55.90	0
2023-04-07	55.90	55.90	55.90	55.90	0
2023-04-06	54.00	55.90	54.00	55.90	1,066,908
2023-04-05	56.70	56.70	54.00	54.20	1,118,356
2023-04-04	54.00	56.20	54.00	55.80	1,794,185
2023-04-03	51.50	54.70	51.50	54.20	1,486,833
2023-03-31	53.00	54.00	52.90	53.70	1,421,308
2023-03-30	52.40	54.00	52.20	54.00	1,724,051
2023-03-29	51.90	52.20	51.50	52.00	2,593,435
2023-03-28	54.00	54.00	51.10	51.70	1,997,543
2023-03-27	53.00	53.00	52.10	52.80	749,725
2023-03-24	52.50	53.00	51.80	53.00	1,844,094
2023-03-23	55.00	55.00	52.20	52.60	922,690
2023-03-22	54.10	54.20	52.30	52.50	1,506,816
2023-03-21	55.30	55.30	53.80	54.00	1,228,151
2023-03-20	54.50	55.00	53.40	54.80	1,494,199
2023-03-17	56.00	56.10	54.70	54.70	968,496
2023-03-16	57.10	57.10	55.50	55.70	1,185,079
2023-03-15	57.40	57.40	55.90	56.50	680,276
2023-03-14	56.00	57.50	56.00	57.00	1,159,189
2023-03-13	57.60	57.60	55.50	56.50	2,557,728
2023-03-10	57.50	58.30	56.20	57.30	2,487,725
2023-03-09	60.80	60.80	57.70	57.80	4,223,699
2023-03-08	62.50	62.50	60.60	60.80	2,049,581
2023-03-07	63.50	63.80	62.50	62.50	3,534,789
2023-03-06	61.20	63.50	61.20	63.30	1,386,213
2023-03-03	61.70	62.00	61.00	61.40	947,021
2023-03-02	62.20	62.20	61.20	61.50	4,979,811
2023-03-01	62.20	63.10	62.00	62.00	1,004,942
2023-02-28	61.80	63.30	61.80	63.00	2,153,190
2023-02-27	63.60	63.60	62.20	62.40	1,218,254
2023-02-24	63.00	63.10	61.60	62.50	1,201,508
2023-02-23	62.50	62.90	61.90	62.10	886,360
2023-02-22	62.20	62.50	61.20	62.00	1,622,479
2023-02-21	64.00	64.00	62.70	63.00	1,571,864
2023-02-20	63.10	63.10	62.30	63.10	701,381
2023-02-17	62.10	63.70	61.90	63.10	2,099,995
2023-02-16	61.40	62.40	60.80	62.30	3,948,867
2023-02-15	59.90	62.50	59.90	62.10	2,248,199
2023-02-14	62.10	62.40	61.00	61.00	1,544,619
2023-02-13	60.40	61.40	60.40	61.20	1,161,068
2023-02-10	60.10	61.80	60.00	61.70	1,011,134
2023-02-09	62.40	62.40	59.70	60.30	1,239,113
2023-02-08	60.00	62.20	60.00	61.10	1,784,052
2023-02-07	58.20	60.30	58.20	60.10	1,503,004
2023-02-06	58.80	59.70	56.90	58.80	1,805,555
2023-02-03	59.70	60.40	59.30	60.20	2,016,242
2023-02-02	57.10	60.80	57.10	60.70	2,834,687
2023-02-01	56.70	57.50	56.30	56.30	1,392,381
2023-01-31	58.00	58.00	55.30	57.00	1,682,402
2023-01-30	56.00	57.00	54.60	57.00	1,931,879
2023-01-27	54.40	54.70	53.40	54.30	1,234,218
2023-01-26	54.00	55.60	53.60	53.70	2,410,528
2023-01-25	54.30	54.30	52.50	53.20	3,186,742
2023-01-24	54.40	55.00	53.70	53.70	4,565,652
2023-01-23	56.60	56.60	54.40	54.40	1,946,656
2023-01-20	55.40	56.20	54.50	55.70	1,344,530
2023-01-19	56.50	57.10	55.30	55.40	2,239,870
2023-01-18	58.70	58.70	56.40	56.40	2,961,050
2023-01-17	59.50	59.60	57.80	58.10	2,547,533
2023-01-16	60.40	60.40	59.50	59.50	1,071,238
2023-01-13	60.40	60.40	59.60	59.90	1,306,410
2023-01-12	61.20	61.70	59.70	59.70	2,716,335
2023-01-11	61.40	62.00	60.90	60.90	2,309,644
2023-01-10	62.00	62.00	60.90	60.90	3,229,891
2023-01-09	63.30	63.80	61.80	62.00	1,162,884
2023-01-06	64.20	64.20	62.30	62.90	1,195,502
2023-01-05	65.50	65.90	64.10	64.10	1,369,723
2023-01-04	65.80	66.40	65.20	65.20	1,975,096
2023-01-03	63.60	65.60	63.40	65.50	2,176,069
2023-01-02	63.10	63.10	63.10	63.10	0
2022-12-30	63.80	63.80	62.70	63.10	529,880
2022-12-29	61.00	63.50	61.00	62.70	1,052,314
2022-12-28	61.40	62.80	61.00	61.50	1,265,785
2022-12-27	60.70	60.70	60.70	60.70	0
2022-12-26	60.70	60.70	60.70	60.70	0
2022-12-23	60.20	61.30	60.20	60.70	1,916,812
2022-12-22	60.20	60.70	59.70	60.30	2,364,703
2022-12-21	59.50	61.00	58.90	60.40	1,583,093
2022-12-20	57.50	59.20	56.90	59.10	2,873,404
2022-12-19	57.50	58.90	57.50	58.60	1,810,245
2022-12-16	60.50	60.50	57.30	57.60	1,853,176
2022-12-15	60.00	60.10	58.50	59.40	1,188,051
2022-12-14	60.50	60.70	59.90	59.90	1,205,658
2022-12-13	60.00	61.60	59.50	60.40	1,629,728
2022-12-12	61.40	61.40	59.70	59.70	1,467,960
2022-12-09	60.90	62.00	60.10	61.60	2,662,023
2022-12-08	61.70	62.50	60.50	60.50	967,238
2022-12-07	62.50	62.50	61.30	61.60	1,057,788
2022-12-06	62.20	63.00	61.50	62.40	2,191,995
2022-12-05	61.20	61.90	60.80	61.40	2,063,580
2022-12-02	59.20	62.00	58.90	60.70	6,350,190
2022-12-01	60.50	61.30	58.60	59.00	2,451,970
2022-11-30	61.70	61.70	59.70	59.70	2,048,596
2022-11-29	60.50	61.20	60.50	60.90	987,575
2022-11-28	62.60	62.60	60.00	60.30	1,316,654
2022-11-25	63.50	63.50	61.40	62.00	1,207,498
2022-11-24	63.60	64.70	63.40	63.50	1,055,984
2022-11-23	65.20	65.20	62.70	63.00	1,122,673
2022-11-22	63.00	65.50	63.00	65.00	978,038
2022-11-21	62.80	64.80	62.20	64.60	1,250,336
2022-11-18	62.50	62.90	62.20	62.80	883,968
2022-11-17	63.00	63.10	61.90	62.80	1,420,004
2022-11-16	65.70	65.70	63.00	63.60	2,181,775
2022-11-15	65.90	66.40	64.70	65.60	1,402,687
2022-11-14	65.00	65.30	63.60	65.10	2,494,531
2022-11-11	64.90	65.60	64.10	64.70	3,041,602
2022-11-10	61.00	64.50	60.90	64.30	3,730,674
2022-11-09	62.00	62.10	60.40	62.10	2,192,018
2022-11-08	62.00	62.00	59.00	61.10	1,415,460
2022-11-07	62.00	62.00	60.10	60.40	2,729,065
2022-11-04	60.50	60.80	59.70	59.80	1,197,727
2022-11-03	60.80	60.80	58.40	60.10	2,195,201
2022-11-02	61.80	62.30	60.90	61.90	2,572,550
2022-11-01	61.40	62.20	60.60	61.70	1,177,321
2022-10-31	59.40	59.60	58.40	59.60	1,089,465
2022-10-28	60.30	60.30	58.60	59.40	1,065,441
2022-10-27	58.00	60.60	58.00	60.30	1,988,148
2022-10-26	59.90	60.00	59.30	59.70	1,635,543
2022-10-25	58.10	60.00	57.60	59.60	3,992,617
2022-10-24	58.00	59.10	57.40	58.10	1,532,090
2022-10-21	59.00	59.20	57.40	57.80	977,307
2022-10-20	60.10	60.10	57.40	58.90	1,505,501
2022-10-19	60.50	61.00	58.00	58.10	2,068,793
2022-10-18	63.10	63.10	60.50	60.50	2,036,190
2022-10-17	62.20	62.20	60.00	61.40	1,939,241
2022-10-14	61.50	61.60	60.10	60.30	1,465,773
2022-10-13	60.40	62.80	58.70	58.80	6,436,943
2022-10-12	60.00	60.40	58.00	60.10	2,307,509
2022-10-11	62.00	62.00	59.40	60.40	2,455,606
2022-10-10	62.00	62.00	60.20	60.50	862,865
2022-10-07	63.20	64.10	62.30	62.90	1,885,106
2022-10-06	61.60	63.10	61.10	62.60	1,264,704
2022-10-05	63.50	63.50	60.00	61.50	1,993,882
2022-10-04	65.30	65.30	63.80	64.10	2,038,786
2022-10-03	66.40	66.40	63.40	64.80	2,084,661
2022-09-30	64.00	66.20	62.60	65.40	9,568,404
2022-09-29	62.70	63.50	60.40	61.30	1,942,349
2022-09-28	63.00	64.20	61.20	63.00	6,293,013
2022-09-27	69.80	69.80	62.50	63.00	3,417,374
2022-09-26	69.60	69.60	67.00	67.80	2,137,408
2022-09-23	72.60	72.90	68.90	70.30	2,138,356
2022-09-22	75.50	75.50	71.90	73.00	1,905,091
2022-09-21	76.00	76.10	75.20	75.90	2,393,747
2022-09-20	79.70	80.20	74.80	75.90	3,429,595
2022-09-19	80.00	80.00	80.00	80.00	0
2022-09-16	77.90	80.00	77.70	80.00	3,248,429
2022-09-15	76.00	78.50	75.80	78.00	2,169,349
2022-09-14	75.80	75.80	74.60	75.20	1,833,188
2022-09-13	75.20	75.40	74.30	75.40	2,422,596
2022-09-12	73.90	74.70	73.50	74.10	2,033,181
2022-09-09	72.20	73.90	72.20	73.20	1,948,310
2022-09-08	70.50	72.00	70.00	71.90	1,462,044
2022-09-07	70.00	71.10	70.00	70.40	1,794,369
2022-09-06	70.40	71.40	70.20	70.40	2,392,859
2022-09-05	70.00	70.30	68.50	70.10	2,537,920
2022-09-02	67.10	70.60	67.10	70.30	2,433,211
2022-09-01	70.60	71.20	67.20	67.50	2,406,655
2022-08-31	74.60	74.70	70.50	71.10	3,708,503
2022-08-30	75.20	75.20	74.60	74.80	847,927
2022-08-29	74.90	74.90	74.90	74.90	0
2022-08-26	74.80	75.60	74.60	74.90	997,632
2022-08-25	76.20	76.30	74.80	74.90	842,585
2022-08-24	76.60	76.80	75.50	75.60	1,491,001
2022-08-23	78.60	78.70	76.40	76.40	1,658,945
2022-08-22	80.40	80.40	78.70	78.80	1,076,658
2022-08-19	80.40	81.00	80.10	80.10	1,071,132
2022-08-18	82.90	82.90	80.40	81.00	985,074
2022-08-17	83.10	83.20	81.70	82.30	1,067,412
2022-08-16	84.10	84.10	83.00	83.50	1,979,796
2022-08-15	85.60	85.70	84.30	84.60	1,063,885
2022-08-12	84.50	86.10	84.50	85.70	751,721
2022-08-11	85.00	86.00	84.70	84.90	1,172,286
2022-08-10	82.30	84.60	82.30	84.50	1,320,046
2022-08-09	81.00	81.90	81.00	81.80	847,155
2022-08-08	80.60	81.30	80.50	81.00	959,548
2022-08-05	80.00	81.00	79.70	79.80	949,135
2022-08-04	81.50	81.70	80.10	80.40	692,943
2022-08-03	81.00	81.40	80.90	81.10	1,387,730
2022-08-02	82.50	82.50	80.70	80.70	2,611,252
2022-08-01	82.90	82.90	81.60	82.10	980,687
2022-07-29	82.80	83.30	82.40	82.80	849,808
2022-07-28	81.90	82.70	81.70	82.60	792,674
2022-07-27	82.90	83.10	81.90	82.10	839,542
2022-07-26	82.40	83.00	82.30	82.90	915,420
2022-07-25	83.50	83.50	81.80	82.10	967,182
2022-07-22	81.50	83.80	81.50	83.50	927,015
2022-07-21	80.70	82.20	80.70	81.90	943,820
2022-07-20	81.10	81.50	80.90	81.00	774,392
2022-07-19	80.90	81.20	80.10	81.10	1,860,598
2022-07-18	79.20	81.00	79.20	80.70	1,159,686
2022-07-15	77.30	79.10	77.30	79.00	776,908
2022-07-14	78.20	78.20	76.90	77.50	1,213,368
2022-07-13	78.00	78.30	77.50	78.20	1,835,024
2022-07-12	76.70	79.00	76.10	78.00	4,965,087
2022-07-11	75.70	76.50	75.60	76.20	1,713,901
2022-07-08	75.30	76.80	75.10	75.80	3,355,483
2022-07-07	76.50	76.60	75.00	75.50	2,732,044
2022-07-06	74.00	77.30	74.00	76.50	2,276,767
2022-07-05	76.00	76.00	73.70	74.00	2,047,349
2022-07-04	72.50	75.90	71.80	74.40	3,445,103
2022-07-01	77.90	78.40	69.00	71.90	6,793,883
2022-06-30	80.50	81.10	77.80	78.60	3,516,593
2022-06-29	82.10	82.70	80.80	81.00	1,261,704
2022-06-28	82.00	82.80	81.90	82.20	1,284,297
2022-06-27	81.00	82.00	80.80	81.20	1,131,715
2022-06-24	79.90	81.20	79.90	80.90	1,004,689
2022-06-23	79.70	80.30	79.30	79.60	2,161,766
2022-06-22	81.70	81.70	79.30	79.80	1,242,906
2022-06-21	81.40	81.40	79.70	80.10	1,419,405
2022-06-20	79.90	81.30	79.90	80.70	3,396,929
2022-06-17	80.00	81.00	79.70	81.00	1,780,579
2022-06-16	81.70	81.70	79.20	79.50	1,997,267
2022-06-15	80.80	81.30	80.50	80.50	1,317,767
2022-06-14	81.20	81.20	79.50	80.10	3,804,623
2022-06-13	82.60	82.60	80.40	81.00	2,613,257
2022-06-10	83.00	83.00	81.70	82.60	4,985,988
2022-06-09	83.50	83.50	82.30	82.80	1,309,293
2022-06-08	83.60	83.70	83.00	83.00	2,709,181
2022-06-07	83.80	83.80	83.10	83.70	1,672,280
2022-06-06	83.10	83.30	82.60	83.10	2,067,984
2022-06-03	83.00	83.00	83.00	83.00	0
2022-06-02	83.00	83.00	83.00	83.00	0
2022-06-01	83.60	83.80	83.00	83.00	1,965,639
2022-05-31	84.20	84.20	82.90	83.40	3,950,212
2022-05-30	83.50	84.30	83.50	84.00	1,957,500
2022-05-27	84.00	84.00	83.50	83.60	879,835
2022-05-26	84.00	84.40	83.80	83.80	2,664,002
2022-05-25	84.00	84.10	83.50	84.00	1,488,989
2022-05-24	83.70	84.60	83.60	83.80	11,695,151
2022-05-23	83.20	84.20	83.00	84.20	2,803,672
2022-05-20	82.80	83.50	82.80	83.00	3,254,611
2022-05-19	84.00	84.00	82.30	82.60	5,723,436
2022-05-18	84.50	85.00	84.50	84.50	1,414,990
2022-05-17	84.70	85.00	84.70	84.80	1,793,508
2022-05-16	84.20	84.80	83.90	84.50	3,177,083
2022-05-13	85.30	85.30	83.80	84.20	1,109,940
2022-05-12	84.80	85.80	84.80	85.00	5,724,155
2022-05-11	85.50	85.90	84.70	85.90	1,670,134
2022-05-10	83.70	85.40	83.70	83.70	2,016,711
2022-05-09	84.20	84.50	82.60	84.00	1,844,470
2022-05-06	84.50	84.60	83.80	84.00	1,671,576
2022-05-05	84.50	85.60	84.10	84.80	1,014,101
2022-05-04	84.70	84.70	83.10	83.90	2,402,188
2022-05-03	86.20	86.30	84.60	84.60	3,091,119
2022-05-02	86.00	86.00	86.00	86.00	0
2022-04-29	87.50	87.50	86.00	86.00	1,173,130
2022-04-28	87.00	87.30	86.50	86.60	655,102
2022-04-27	87.40	87.50	86.50	86.50	2,407,051
2022-04-26	87.00	87.30	85.90	87.00	2,027,230
2022-04-25	87.20	87.20	86.10	86.30	1,245,140
2022-04-22	88.20	88.20	87.00	87.00	1,847,516
2022-04-21	87.10	88.10	87.00	87.50	1,156,717
2022-04-20	87.80	88.40	86.70	87.00	1,985,643
2022-04-19	88.50	89.00	87.50	87.60	2,989,409
2022-04-18	88.30	88.30	88.30	88.30	0
2022-04-15	88.30	88.30	88.30	88.30	0
2022-04-14	88.20	88.50	87.50	88.30	1,976,394
2022-04-13	88.50	89.00	87.80	88.20	2,178,119
2022-04-12	88.00	88.70	87.90	88.60	2,149,700
2022-04-11	89.00	89.90	88.40	88.50	2,134,195
2022-04-08	87.30	89.00	87.30	89.00	1,752,647
2022-04-07	88.50	88.70	87.40	87.50	1,354,069
2022-04-06	88.20	88.50	87.40	88.40	1,536,296
2022-04-05	87.50	88.30	86.60	88.30	1,231,117
2022-04-04	87.20	88.40	87.00	87.00	1,718,151
2022-04-01	87.70	88.00	87.20	87.40	1,727,142
2022-03-31	86.60	88.70	86.60	87.40	2,348,694
2022-03-30	86.40	87.60	85.60	87.60	2,430,526
2022-03-29	87.80	88.70	86.00	86.10	4,747,672
2022-03-28	86.80	87.70	86.10	87.70	3,522,788
2022-03-25	85.50	87.00	85.40	86.70	2,439,240
2022-03-24	85.00	86.10	85.00	85.80	2,652,539
2022-03-23	86.40	86.90	85.00	85.50	3,028,199
2022-03-22	85.50	86.90	84.90	86.90	3,480,831
2022-03-21	85.00	85.80	84.90	84.90	1,001,261
2022-03-18	86.00	86.90	85.20	85.60	2,765,570
2022-03-17	87.50	87.50	86.10	86.70	1,453,203
2022-03-16	87.00	87.70	86.10	86.30	2,019,525
2022-03-15	86.80	87.50	86.20	86.60	2,322,650
2022-03-14	86.10	88.90	86.10	87.50	2,084,177
2022-03-11	85.30	86.90	84.80	86.90	2,102,331
2022-03-10	86.00	86.20	84.20	84.70	2,244,020
2022-03-09	84.00	85.70	84.00	85.40	3,684,434
2022-03-08	83.80	84.60	83.50	83.50	5,175,139
2022-03-07	82.50	84.90	81.40	84.50	2,174,769
2022-03-04	84.40	85.10	83.10	83.80	3,861,525
2022-03-03	86.70	87.70	85.00	85.00	1,485,713
2022-03-02	86.80	87.90	86.70	87.20	2,179,519
2022-03-01	88.60	88.60	86.50	86.50	1,995,087
2022-02-28	86.50	88.30	86.00	88.30	2,196,460
2022-02-25	84.60	87.40	84.60	87.20	1,763,794
2022-02-24	84.00	85.80	83.70	84.60	1,349,362
2022-02-23	84.50	86.70	84.50	86.40	1,842,304
2022-02-22	84.30	85.20	83.60	84.50	2,706,176
2022-02-21	86.90	86.90	85.10	85.30	1,863,391
2022-02-18	86.90	87.60	86.00	86.70	1,778,514
2022-02-17	89.00	89.00	86.60	86.70	1,583,935
2022-02-16	89.50	89.80	88.20	88.20	1,668,842
2022-02-15	90.50	90.50	86.30	88.80	5,437,688
2022-02-14	96.00	96.00	88.30	89.80	7,216,742
2022-02-11	96.00	96.00	92.50	93.40	2,016,947
2022-02-10	93.50	93.60	92.50	92.90	2,528,533
2022-02-09	93.00	94.20	92.70	93.50	1,924,848
2022-02-08	94.30	94.50	92.10	94.00	2,615,939
2022-02-07	95.00	95.00	93.10	94.00	2,454,736
2022-02-04	96.60	96.60	93.90	93.90	5,736,116
2022-02-03	95.50	97.10	95.50	96.10	4,576,304
2022-02-02	96.20	96.50	95.60	95.80	888,303
2022-02-01	96.80	98.30	96.20	96.20	1,867,033
2022-01-31	95.30	96.90	95.30	96.50	2,154,131
2022-01-28	96.40	96.40	95.50	96.20	1,306,918
2022-01-27	95.00	97.40	95.00	96.00	1,094,130
2022-01-26	94.00	97.30	94.00	96.00	1,329,826
2022-01-25	96.40	96.40	94.50	95.60	1,384,419
2022-01-24	95.80	96.00	94.40	95.40	3,364,723
2022-01-21	96.00	96.20	95.10	96.00	1,668,153
2022-01-20	96.40	96.40	95.50	96.00	1,299,073
2022-01-19	96.20	96.50	95.70	96.40	2,922,234
2022-01-18	97.60	97.90	96.20	96.40	2,830,514
2022-01-17	97.50	98.60	97.50	97.60	894,388
2022-01-14	98.30	98.50	97.30	98.00	882,172
2022-01-13	98.00	99.10	98.00	98.40	1,271,974
2022-01-12	96.90	98.60	96.90	98.10	927,360
2022-01-11	97.50	97.70	96.50	96.70	1,671,432
2022-01-10	97.70	97.70	96.80	97.20	957,809
2022-01-07	96.60	97.60	96.60	97.10	1,209,806
2022-01-06	96.90	97.40	96.10	97.10	1,363,448
2022-01-05	97.60	98.30	96.70	96.70	1,916,545
2022-01-04	97.90	99.00	97.10	98.10	2,633,506
2022-01-03	96.90	96.90	96.90	96.90	0
2021-12-31	96.50	97.20	96.50	96.90	221,869
2021-12-30	96.00	97.70	95.60	96.80	2,414,372
2021-12-29	95.80	97.00	95.60	96.30	802,860
2021-12-28	95.10	95.10	95.10	95.10	0
2021-12-27	95.10	95.10	95.10	95.10	0
2021-12-24	95.20	95.40	94.80	95.10	627,068
2021-12-23	95.10	96.00	95.10	95.10	841,200
2021-12-22	95.00	95.50	94.40	95.00	1,418,301
2021-12-21	94.00	96.10	94.00	95.50	2,063,418
2021-12-20	93.80	94.70	93.80	94.50	5,018,912
2021-12-17	94.20	95.30	92.00	95.30	7,518,520
2021-12-16	93.80	95.50	93.80	94.50	2,794,903
2021-12-15	93.40	95.20	93.10	95.00	2,973,612
2021-12-14	95.00	95.00	93.50	94.00	1,987,148
2021-12-13	96.60	97.00	93.70	93.90	2,960,687
2021-12-10	97.00	97.40	96.30	97.40	1,366,403
2021-12-09	96.00	96.90	95.00	96.40	2,533,922
2021-12-08	94.10	96.40	94.10	95.50	2,578,608
2021-12-07	94.90	95.50	93.70	94.50	5,141,007
2021-12-06	93.50	95.00	93.00	95.00	2,663,273
2021-12-03	92.30	93.20	92.30	93.00	10,770,443
2021-12-02	92.60	92.80	92.30	92.50	1,925,264
2021-12-01	92.00	93.00	92.00	93.00	2,109,205
2021-11-30	92.10	93.00	89.10	92.20	3,212,304
2021-11-29	94.00	94.00	91.70	92.00	3,115,518
2021-11-26	92.20	93.10	91.10	92.50	2,495,725
2021-11-25	93.10	93.10	92.40	92.60	1,494,437
2021-11-24	93.50	93.50	92.50	92.80	1,429,958
2021-11-23	92.00	93.10	91.70	92.40	2,681,114
2021-11-22	92.70	92.70	92.10	92.50	1,340,937
2021-11-19	93.50	93.80	92.50	93.00	4,143,275
2021-11-18	92.00	94.30	91.50	93.90	2,090,089
2021-11-17	92.40	92.90	92.00	92.30	4,660,554
2021-11-16	92.80	93.30	92.30	92.40	2,655,430
2021-11-15	92.90	94.00	91.70	92.50	5,103,072
2021-11-12	92.50	93.50	91.20	92.00	6,588,397
2021-11-11	92.40	93.90	92.40	93.10	1,159,804
2021-11-10	94.30	94.40	92.40	92.80	1,870,489
2021-11-09	93.00	94.70	92.30	93.80	1,751,874
2021-11-08	91.50	92.90	91.10	92.20	2,226,364
2021-11-05	93.20	94.30	91.00	91.50	3,732,338
2021-11-04	91.70	93.50	91.70	93.40	3,293,766
2021-11-03	91.50	92.30	91.00	91.90	1,576,167
2021-11-02	91.50	92.30	90.10	91.90	2,232,061
2021-11-01	94.00	94.00	90.90	91.20	3,513,535
2021-10-29	92.40	93.90	92.40	93.90	7,923,269
2021-10-28	93.00	93.10	91.50	93.10	15,743,841
2021-10-27	92.00	93.00	91.00	93.00	1,706,514
2021-10-26	92.50	93.00	90.90	91.00	3,273,338
2021-10-25	91.00	92.50	90.30	92.50	2,238,699
2021-10-22	91.50	91.50	89.30	91.00	3,621,786
2021-10-21	91.50	91.50	90.70	90.90	1,572,235
2021-10-20	91.00	91.20	89.20	90.90	2,610,033
2021-10-19	90.00	90.90	89.00	90.60	1,347,466
2021-10-18	88.00	89.70	87.60	89.70	2,444,745
2021-10-15	88.00	88.50	86.70	87.70	2,520,533
2021-10-14	88.40	88.50	86.90	87.70	2,370,158
2021-10-13	89.50	89.80	88.30	88.40	2,563,891
2021-10-12	90.20	90.70	88.80	89.70	3,203,217
2021-10-11	90.00	91.60	88.90	89.60	5,854,417
2021-10-08	88.50	88.50	86.80	88.30	1,939,016
2021-10-07	88.00	88.40	86.60	87.40	1,998,051
2021-10-06	89.40	89.40	85.20	87.80	4,323,533
2021-10-05	88.40	88.40	86.70	87.90	2,479,375
2021-10-04	88.30	88.50	87.50	88.40	4,222,083
2021-10-01	88.00	88.90	86.90	88.50	3,204,602
2021-09-30	88.40	88.50	86.40	87.50	6,841,598
2021-09-29	88.40	89.20	88.00	88.40	3,613,203
2021-09-28	89.80	89.80	87.00	87.50	12,665,083
2021-09-27	93.50	93.50	89.70	90.20	3,847,110
2021-09-24	91.20	93.40	90.20	92.50	3,904,638
2021-09-23	95.80	95.80	89.00	90.60	18,463,673
2021-09-22	96.20	97.70	93.50	95.40	4,960,273
2021-09-21	97.00	98.10	96.20	96.70	3,207,019
2021-09-20	99.00	99.00	95.40	96.60	4,939,717
2021-09-17	96.60	100.00	95.80	100.00	31,993,136
2021-09-16	95.70	97.10	94.80	96.70	8,266,059
2021-09-15	92.40	95.70	91.70	95.10	3,898,744
2021-09-14	93.00	93.60	90.10	91.90	13,096,830
2021-09-13	96.80	99.00	93.30	93.30	7,302,127
2021-09-10	100.60	101.00	99.60	99.90	2,648,710
2021-09-09	100.40	101.40	100.40	100.60	2,656,509
2021-09-08	101.40	101.80	100.40	100.80	3,870,577
2021-09-07	101.20	102.40	100.60	101.20	6,338,732
2021-09-06	100.20	102.40	99.60	102.00	3,766,612
2021-09-03	101.20	102.20	99.70	99.70	25,827,246
2021-09-02	103.20	103.40	101.00	101.20	5,938,622
2021-09-01	105.00	105.20	103.20	103.20	5,784,376
2021-08-31	106.20	107.40	105.40	105.60	3,220,280
2021-08-30	106.20	106.20	106.20	106.20	0
2021-08-27	104.80	106.20	104.00	106.20	5,743,878
2021-08-26	106.60	107.00	104.20	104.80	4,451,071
2021-08-25	107.80	108.60	106.60	107.00	4,772,616

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.80	20%
Galantas Gold (GAL)	31.00	15.67%
Fih Group (FIH)	167.50	15.52%
Light Science Technologies (LST)	1.75	12.9%
GCM Resources (GCM)	18.75	11.76%

Share	Price	Change
Immupharma (IMM)	3.405	-14.66%
Futura Medical (FUM)	0.38	-12.84%
Tower Resources (TRP)	0.0145	-9.38%
Mothercare (MTC)	0.735	-8.13%
Devolver Dig. S (DEVO)	7.625	-7.58%

Share	Price	Volume
Tower Resources (TRP)	0.0145	491,758,225
Premier African Minerals (PREM)	0.01325	378,651,489
UK Oil & Gas (UKOG)	0.0105	174,936,147
Ethernity Net (ENET)	0.0012	97,090,535
Angus Energy (ANGS)	0.19	92,410,422