Ct Automotive Share History

Ct Automotive Share Price history. The following table shows end-of-day data CTA historical share prices for Ct Automotive, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	56.50	56.50	56.50	56.50	45,502
2024-05-09	56.50	56.50	56.50	56.50	0
2024-05-08	55.00	56.50	54.00	56.50	23,230
2024-05-07	55.00	56.50	54.00	55.00	94,648
2024-05-06	56.50	56.50	56.50	56.50	0
2024-05-03	58.00	58.00	55.00	56.50	4,662
2024-05-02	58.00	58.00	58.00	58.00	13,159
2024-05-01	59.00	59.00	58.00	58.00	15,321
2024-04-30	59.00	59.00	59.00	59.00	1,634
2024-04-29	59.00	59.00	59.00	59.00	4,428
2024-04-26	59.00	59.00	59.00	59.00	3,505
2024-04-25	59.00	59.00	59.00	59.00	0
2024-04-24	59.00	59.00	59.00	59.00	1,653
2024-04-23	59.00	59.00	59.00	59.00	1,727
2024-04-22	60.00	63.00	59.00	59.00	16,673
2024-04-19	61.50	61.50	60.00	60.00	18,648
2024-04-18	63.00	64.00	61.50	61.50	112,596
2024-04-17	64.00	63.00	63.00	63.00	73,054
2024-04-16	67.50	64.00	63.00	64.00	22,840
2024-04-15	67.50	67.50	67.50	67.50	574
2024-04-12	67.50	67.50	63.50	67.50	30,020
2024-04-11	67.50	67.50	67.50	67.50	0
2024-04-10	67.50	67.50	67.50	67.50	0
2024-04-09	68.00	68.00	67.50	67.50	15,576
2024-04-08	68.00	68.00	68.00	68.00	8,717
2024-04-05	68.00	68.00	64.50	68.00	4,145
2024-04-04	68.00	68.00	68.00	68.00	0
2024-04-03	68.00	68.00	68.00	68.00	0
2024-04-02	68.00	68.00	68.00	68.00	5
2024-04-01	68.00	68.00	68.00	68.00	0
2024-03-29	68.00	68.00	68.00	68.00	0
2024-03-28	68.00	70.00	68.00	68.00	4
2024-03-27	68.00	68.00	68.00	68.00	30
2024-03-26	68.00	68.00	68.00	68.00	138
2024-03-25	68.00	68.00	68.00	68.00	10
2024-03-22	67.50	68.00	67.50	68.00	10,934
2024-03-21	67.50	68.50	67.50	68.00	48,189
2024-03-20	67.50	67.50	67.50	67.50	500
2024-03-19	67.50	67.50	67.50	67.50	2,266
2024-03-18	63.00	67.50	63.00	67.50	536
2024-03-15	68.00	68.00	64.00	67.50	13,735
2024-03-14	68.00	68.00	68.00	68.00	0
2024-03-13	68.00	68.00	68.00	68.00	0
2024-03-12	68.00	68.00	68.00	68.00	5,414
2024-03-11	68.00	68.00	68.00	68.00	3,659
2024-03-08	68.00	68.00	64.50	68.00	5
2024-03-07	68.00	68.00	68.00	68.00	7,798
2024-03-06	69.00	69.00	68.00	68.00	39,543
2024-03-05	69.00	69.00	69.00	69.00	0
2024-03-04	69.00	69.00	69.00	69.00	0
2024-03-01	69.00	69.00	65.50	69.00	3
2024-02-29	69.00	69.00	69.00	69.00	7,500
2024-02-28	68.50	69.00	68.50	69.00	15,005
2024-02-27	68.50	68.50	68.50	68.50	0
2024-02-26	68.50	68.50	68.50	68.50	1,061
2024-02-23	65.00	68.50	65.00	68.50	2,753
2024-02-22	68.50	68.50	68.50	68.50	3,213
2024-02-21	67.50	68.50	67.50	68.50	21,181
2024-02-20	67.50	67.50	67.50	67.50	5,102
2024-02-19	71.50	71.50	67.50	67.50	19,505
2024-02-16	71.50	71.50	71.50	71.50	944
2024-02-15	76.50	74.00	70.00	70.00	51,716
2024-02-14	76.50	76.50	76.50	76.50	165
2024-02-13	81.50	81.50	77.00	77.00	19,514
2024-02-12	80.00	81.50	80.00	81.50	378
2024-02-09	81.50	81.50	81.50	81.50	3,000
2024-02-08	81.50	81.50	81.50	81.50	5,001
2024-02-07	81.50	81.50	81.50	81.50	6
2024-02-06	81.50	81.50	81.50	81.50	14,259
2024-02-05	81.50	81.50	81.50	81.50	47,830
2024-02-02	80.00	82.00	82.00	82.00	18,288
2024-02-01	80.00	80.00	80.00	80.00	1,382
2024-01-31	80.00	82.00	82.00	82.00	482
2024-01-30	80.00	82.00	82.00	82.00	1,267
2024-01-29	82.00	82.00	78.50	81.00	36,230
2024-01-26	66.50	80.00	75.50	77.50	127,961
2024-01-25	70.00	64.00	63.00	64.00	81,852
2024-01-24	64.00	70.00	64.00	70.00	34,333
2024-01-23	70.00	70.00	70.00	70.00	225
2024-01-22	70.00	70.00	70.00	70.00	83
2024-01-19	70.00	70.00	70.00	70.00	49
2024-01-18	70.00	75.00	70.00	70.00	28
2024-01-17	70.00	70.00	70.00	70.00	5
2024-01-16	70.00	70.00	70.00	70.00	226
2024-01-15	65.00	70.00	65.00	70.00	28,196
2024-01-12	70.00	70.00	70.00	70.00	0
2024-01-11	70.00	65.00	65.00	65.00	73,074
2024-01-10	70.00	70.00	70.00	70.00	0
2024-01-09	70.00	70.00	70.00	70.00	59
2024-01-08	70.00	70.00	70.00	70.00	10,637
2024-01-05	70.00	70.00	70.00	70.00	161
2024-01-04	70.00	70.00	70.00	70.00	19
2024-01-03	70.00	70.00	70.00	70.00	0
2024-01-02	70.00	70.00	70.00	70.00	2
2024-01-01	70.00	70.00	70.00	70.00	0
2023-12-29	69.00	70.00	70.00	70.00	16,190
2023-12-28	66.00	69.00	66.00	69.00	30,913
2023-12-27	66.00	66.00	66.00	66.00	29,544
2023-12-26	66.00	66.00	66.00	66.00	0
2023-12-25	66.00	66.00	66.00	66.00	0
2023-12-22	65.00	66.00	65.00	66.00	4,411
2023-12-21	66.00	66.00	66.00	66.00	59
2023-12-20	66.00	66.00	66.00	66.00	11,542
2023-12-19	66.00	66.00	66.00	66.00	8,226
2023-12-18	66.00	66.00	66.00	66.00	0
2023-12-15	66.00	66.00	66.00	66.00	4,173
2023-12-14	66.00	66.00	66.00	66.00	7
2023-12-13	66.00	66.00	66.00	66.00	0
2023-12-12	66.00	66.00	66.00	66.00	756
2023-12-11	66.00	66.00	66.00	66.00	10,000
2023-12-08	66.00	66.00	66.00	66.00	1,683
2023-12-07	66.00	66.00	66.00	66.00	80
2023-12-06	66.00	66.00	66.00	66.00	0
2023-12-05	66.00	66.00	66.00	66.00	18,640
2023-12-04	66.00	66.00	66.00	66.00	8,654
2023-12-01	63.00	66.00	63.00	66.00	58,920
2023-11-30	63.00	63.00	63.00	63.00	12
2023-11-29	63.00	63.00	63.00	63.00	12,000
2023-11-28	63.00	63.00	63.00	63.00	1,500
2023-11-27	63.00	63.00	63.00	63.00	64
2023-11-24	63.00	63.00	63.00	63.00	0
2023-11-23	63.00	63.00	63.00	63.00	5,208
2023-11-22	63.00	63.00	63.00	63.00	50,037
2023-11-21	63.00	64.00	64.00	64.00	10,461
2023-11-20	63.00	64.00	64.00	64.00	15,719
2023-11-17	65.00	66.00	63.00	63.00	2,015
2023-11-16	63.00	63.00	63.00	63.00	5,003
2023-11-15	63.00	63.00	63.00	63.00	413
2023-11-14	63.00	63.00	63.00	63.00	3,094
2023-11-13	65.00	65.00	63.00	63.00	20,453
2023-11-10	63.00	63.00	63.00	63.00	140,890
2023-11-09	63.00	63.00	63.00	63.00	30,370
2023-11-08	63.00	63.00	63.00	63.00	33,241
2023-11-07	61.50	64.00	61.50	63.00	221,600
2023-11-06	55.00	64.00	59.00	64.00	203,088
2023-11-03	55.00	55.00	55.00	55.00	15,015
2023-11-02	55.00	55.00	55.00	55.00	12,595
2023-11-01	55.00	55.00	55.00	55.00	533
2023-10-31	55.00	58.00	55.00	55.00	10,001
2023-10-30	49.50	54.00	49.50	49.50	53,694
2023-10-27	49.50	49.50	49.50	49.50	3,858
2023-10-26	49.50	49.50	49.50	49.50	10,132
2023-10-25	49.50	49.50	49.50	49.50	15,010
2023-10-24	45.50	49.50	47.50	49.50	80,244
2023-10-23	45.50	45.50	45.50	45.50	92,450
2023-10-20	44.00	45.00	44.00	45.00	12,526
2023-10-19	45.50	45.50	44.00	45.50	20,218
2023-10-18	45.50	45.50	45.50	45.50	661
2023-10-17	45.50	45.50	45.50	45.50	5,000
2023-10-16	45.50	45.50	45.50	45.50	25,168
2023-10-13	45.50	45.50	45.50	45.50	1,051
2023-10-12	45.50	45.50	45.50	45.50	2
2023-10-11	45.50	45.50	45.50	45.50	60
2023-10-10	45.50	45.50	45.50	45.50	10,032
2023-10-09	45.00	45.50	45.00	45.50	5,075
2023-10-06	45.00	45.00	45.00	45.00	37,086
2023-10-05	45.00	45.00	45.00	45.00	21,265
2023-10-04	45.00	45.00	45.00	45.00	59,686
2023-10-03	45.00	45.00	45.00	45.00	143,058
2023-10-02	44.00	45.00	44.00	45.00	16,002
2023-09-29	44.00	44.00	44.00	44.00	12,801
2023-09-28	43.50	42.20	42.20	42.20	63,522
2023-09-27	43.50	43.50	43.50	43.50	48,350
2023-09-26	43.50	43.50	43.50	43.50	8,500
2023-09-25	44.00	44.00	43.50	43.50	27,642
2023-09-22	45.00	46.00	44.00	44.00	125,196
2023-09-21	42.50	45.50	42.50	45.00	192,541
2023-09-20	40.00	40.00	40.00	40.00	107
2023-09-19	40.00	40.00	40.00	40.00	1,020
2023-09-18	40.00	40.00	40.00	40.00	10,000
2023-09-15	40.00	40.00	40.00	40.00	11
2023-09-14	40.00	40.00	40.00	40.00	6,762
2023-09-13	40.00	40.00	40.00	40.00	1,089
2023-09-12	40.00	40.00	40.00	40.00	11
2023-09-11	39.00	42.80	42.80	40.00	5,842
2023-09-08	39.00	39.00	39.00	39.00	19
2023-09-07	40.00	40.00	39.00	39.00	4,610
2023-09-06	40.00	40.00	40.00	40.00	0
2023-09-05	40.00	40.00	40.00	40.00	9
2023-09-04	40.00	40.00	40.00	40.00	35
2023-09-01	40.00	40.00	40.00	40.00	1,331
2023-08-31	41.50	41.50	40.00	40.00	37,230
2023-08-30	43.00	43.00	43.00	43.00	154,491
2023-08-29	42.00	42.00	42.00	42.00	2,081
2023-08-28	42.00	42.00	42.00	42.00	0
2023-08-25	42.00	42.00	42.00	42.00	116
2023-08-24	42.50	42.50	42.50	42.50	15
2023-08-23	43.50	43.50	42.50	42.50	9,075
2023-08-22	43.50	43.50	43.50	43.50	65
2023-08-21	43.50	43.50	43.50	43.50	414
2023-08-18	40.50	45.00	40.50	43.50	109,629
2023-08-17	40.00	40.00	40.00	40.00	121,793
2023-08-16	40.00	40.00	40.00	40.00	0
2023-08-15	40.00	40.00	40.00	40.00	12
2023-08-14	40.00	40.00	40.00	40.00	6
2023-08-11	40.00	40.00	40.00	40.00	4,089
2023-08-10	39.50	40.00	39.50	40.00	24
2023-08-09	40.00	40.00	40.00	40.00	247
2023-08-08	40.00	40.00	40.00	40.00	10,024
2023-08-07	40.00	40.00	40.00	40.00	0
2023-08-04	40.00	40.00	40.00	40.00	3
2023-08-03	40.00	40.00	40.00	40.00	0
2023-08-02	40.00	40.00	40.00	40.00	4
2023-08-01	40.00	40.00	40.00	40.00	38
2023-07-31	40.00	40.00	40.00	40.00	8,972
2023-07-28	40.00	40.00	40.00	40.00	1,137
2023-07-27	40.00	40.00	40.00	40.00	2,062
2023-07-26	40.00	40.00	40.00	40.00	1
2023-07-25	40.00	40.00	40.00	40.00	0
2023-07-24	40.00	40.00	40.00	40.00	29
2023-07-21	40.00	40.00	40.00	40.00	2,728
2023-07-20	40.00	40.00	40.00	40.00	1
2023-07-19	40.00	40.00	40.00	40.00	15,762
2023-07-18	40.00	40.00	40.00	40.00	10,006
2023-07-17	40.00	40.00	40.00	40.00	34
2023-07-14	40.00	40.00	40.00	40.00	0
2023-07-13	40.00	40.00	40.00	40.00	3
2023-07-12	40.00	40.00	40.00	40.00	2,493
2023-07-11	40.00	40.00	40.00	40.00	6
2023-07-10	40.00	40.00	40.00	40.00	771
2023-07-07	40.00	40.00	40.00	40.00	0
2023-07-06	40.00	40.00	40.00	40.00	4,296
2023-07-05	40.00	40.00	40.00	40.00	3,115
2023-07-04	40.00	40.00	40.00	40.00	36
2023-07-03	40.00	40.00	40.00	40.00	13,252
2023-06-30	40.00	40.00	40.00	40.00	2,000
2023-06-29	40.00	40.00	40.00	40.00	10
2023-06-28	40.00	40.00	40.00	40.00	13,270
2023-06-27	40.50	40.50	40.00	40.00	15,713
2023-06-26	40.50	40.50	40.50	40.50	37
2023-06-23	41.00	41.00	40.50	40.50	12,599
2023-06-22	41.00	41.00	41.00	41.00	925
2023-06-21	42.00	42.00	41.50	41.50	30,029
2023-06-20	42.00	46.00	42.00	42.00	107
2023-06-19	44.00	46.00	42.00	42.00	17,605
2023-06-16	35.00	45.00	35.00	44.00	362,659
2023-06-15	35.00	35.00	35.00	35.00	0
2023-06-14	35.00	35.00	35.00	35.00	0
2023-06-13	35.00	35.00	35.00	35.00	338
2023-06-12	35.50	35.50	35.00	35.00	1,505
2023-06-09	35.50	35.50	35.50	35.50	1,960
2023-06-08	35.50	35.50	35.50	35.50	23,815
2023-06-07	34.50	35.50	34.50	35.50	21,781
2023-06-06	35.50	35.50	35.50	35.50	1
2023-06-05	35.50	35.50	35.50	35.50	58
2023-06-02	35.50	35.50	35.50	35.50	5
2023-06-01	35.50	35.50	35.50	35.50	0
2023-05-31	35.50	35.50	35.50	35.50	26
2023-05-30	35.50	35.50	35.50	35.50	69,439
2023-05-29	35.50	35.50	35.50	35.50	0
2023-05-26	35.50	35.50	35.50	35.50	7,330
2023-05-25	35.50	35.50	35.50	35.50	0
2023-05-24	35.50	35.50	35.50	35.50	1,967
2023-05-23	35.50	35.50	35.50	35.50	0
2023-05-22	35.50	35.50	35.50	35.50	0
2023-05-19	35.50	35.50	35.50	35.50	20,644
2023-05-18	35.50	35.50	35.50	35.50	7,485
2023-05-17	34.50	35.50	34.50	35.50	4
2023-05-16	35.50	35.50	35.50	35.50	33
2023-05-15	36.00	33.00	33.00	35.50	210
2023-05-12	36.50	36.50	36.00	36.00	0
2023-05-11	36.50	36.50	36.50	36.50	0
2023-05-10	36.50	36.50	36.50	36.50	4
2023-05-09	36.50	36.50	36.50	36.50	21
2023-05-08	36.50	36.50	36.50	36.50	0
2023-05-05	36.50	36.50	36.50	36.50	5
2023-05-04	36.50	36.50	35.50	36.50	125,066
2023-05-03	40.00	40.00	40.00	40.00	45
2023-05-02	40.00	40.00	40.00	40.00	241
2023-05-01	40.00	40.00	40.00	40.00	0
2023-04-28	42.80	42.80	42.80	40.00	207
2023-04-27	39.00	40.00	39.00	40.00	20,000
2023-04-26	49.00	49.00	49.00	49.00	201
2023-04-25	49.00	49.00	49.00	49.00	5
2023-04-24	48.50	49.00	48.50	49.00	10
2023-04-21	49.00	47.00	47.00	49.00	106
2023-04-20	49.00	49.00	49.00	49.00	0
2023-04-19	49.00	49.00	49.00	49.00	0
2023-04-18	49.00	49.00	49.00	49.00	2
2023-04-17	49.00	49.00	49.00	49.00	22
2023-04-14	49.00	49.00	49.00	49.00	5,047
2023-04-13	49.00	49.00	49.00	49.00	136
2023-04-12	52.00	52.00	49.00	49.00	3,512
2023-04-11	52.00	52.00	52.00	52.00	3
2023-04-10	52.00	52.00	52.00	52.00	0
2023-04-07	52.00	52.00	52.00	52.00	0
2023-04-06	52.00	52.00	51.50	52.00	8
2023-04-05	52.00	52.00	52.00	52.00	35
2023-04-04	52.00	52.00	52.00	52.00	198
2023-04-03	52.00	52.00	52.00	52.00	18
2023-03-31	52.00	52.00	52.00	52.00	18,600
2023-03-30	52.00	52.00	52.00	52.00	0
2023-03-29	53.00	53.00	52.00	52.00	36
2023-03-28	53.00	53.00	53.00	53.00	0
2023-03-27	53.00	53.00	53.00	53.00	3
2023-03-24	53.00	53.00	53.00	53.00	0
2023-03-23	53.00	53.00	53.00	53.00	1
2023-03-22	53.00	53.00	53.00	53.00	0
2023-03-21	53.00	53.00	53.00	53.00	7,500
2023-03-20	53.00	53.00	53.00	53.00	10,042
2023-03-17	52.50	53.00	52.50	53.00	206
2023-03-16	49.00	52.50	49.00	52.50	1,213,965
2023-03-15	49.00	49.00	49.00	49.00	0
2023-03-14	52.50	52.50	49.00	49.00	8,566
2023-03-13	52.50	52.50	52.50	52.50	108
2023-03-10	49.00	52.50	49.00	49.00	4,016
2023-03-09	49.00	49.00	49.00	49.00	135
2023-03-08	49.00	49.00	49.00	49.00	0
2023-03-07	49.00	49.00	49.00	49.00	15
2023-03-06	57.50	55.00	49.00	49.00	62,867
2023-03-03	57.50	57.50	57.50	57.50	33
2023-03-02	57.50	57.50	57.50	57.50	20
2023-03-01	57.50	57.50	57.50	57.50	1,045
2023-02-28	63.50	63.50	57.50	57.50	9,553
2023-02-27	69.00	69.00	62.50	63.50	24,378
2023-02-24	74.00	74.00	69.00	69.00	7,540
2023-02-23	75.50	75.50	74.00	74.00	7,529
2023-02-22	75.50	75.50	75.50	75.50	0
2023-02-21	75.50	75.50	75.50	75.50	0
2023-02-20	75.50	75.50	75.50	75.50	0
2023-02-17	76.00	76.00	75.50	75.50	0
2023-02-16	76.00	76.00	76.00	76.00	0
2023-02-15	76.00	76.00	76.00	76.00	2
2023-02-14	76.00	76.00	76.00	76.00	12
2023-02-13	76.00	76.00	76.00	76.00	28
2023-02-10	76.00	76.00	76.00	76.00	6
2023-02-09	76.00	76.00	76.00	76.00	493
2023-02-08	76.00	76.00	76.00	76.00	0
2023-02-07	76.00	76.00	76.00	76.00	11
2023-02-06	76.00	76.00	76.00	76.00	31
2023-02-03	76.00	76.00	76.00	76.00	15
2023-02-02	76.00	76.00	76.00	76.00	6,536
2023-02-01	76.00	76.00	76.00	76.00	145
2023-01-31	76.00	76.00	76.00	76.00	30
2023-01-30	76.00	76.00	76.00	76.00	2
2023-01-27	76.00	76.00	76.00	76.00	10,608
2023-01-26	76.00	76.00	76.00	76.00	2
2023-01-25	76.00	76.00	76.00	76.00	0
2023-01-24	76.00	76.00	76.00	76.00	0
2023-01-23	76.00	76.00	76.00	76.00	0
2023-01-20	76.00	76.00	76.00	76.00	102
2023-01-19	76.00	76.00	76.00	76.00	5,197
2023-01-18	95.00	95.00	76.00	76.00	9,105
2023-01-17	95.00	95.00	95.00	95.00	0
2023-01-16	95.00	95.00	95.00	95.00	28
2023-01-13	95.00	95.00	95.00	95.00	118
2023-01-12	95.00	95.00	95.00	95.00	7
2023-01-11	95.00	100.00	100.00	95.00	163
2023-01-10	95.00	95.00	95.00	95.00	0
2023-01-09	95.00	95.00	95.00	95.00	0
2023-01-06	95.00	95.00	95.00	95.00	0
2023-01-05	95.00	95.00	95.00	95.00	3,104
2023-01-04	95.00	95.00	95.00	95.00	0
2023-01-03	95.00	95.00	95.00	95.00	0
2023-01-02	95.00	95.00	95.00	95.00	0
2022-12-30	95.00	95.00	95.00	95.00	0
2022-12-29	95.00	95.00	95.00	95.00	0
2022-12-28	95.00	95.00	95.00	95.00	0
2022-12-27	95.00	95.00	95.00	95.00	0
2022-12-26	95.00	95.00	95.00	95.00	0
2022-12-23	95.00	95.00	95.00	95.00	0
2022-12-22	97.50	97.50	95.00	95.00	0
2022-12-21	97.50	97.50	97.50	97.50	0
2022-12-20	97.50	97.50	97.50	97.50	104
2022-12-19	97.50	97.50	97.50	97.50	1
2022-12-16	100.00	100.00	97.50	97.50	0
2022-12-15	100.00	100.00	100.00	100.00	2
2022-12-14	100.00	100.00	100.00	100.00	0
2022-12-13	100.00	100.00	100.00	100.00	95,030
2022-12-12	100.00	100.00	100.00	100.00	12,500
2022-12-09	100.00	100.00	100.00	100.00	8,886
2022-12-08	122.50	122.50	102.50	102.50	3,000
2022-12-07	122.50	122.50	122.50	122.50	0
2022-12-06	117.50	122.50	117.50	122.50	8
2022-12-05	122.50	122.50	122.50	122.50	0
2022-12-02	122.50	122.50	122.50	122.50	0
2022-12-01	122.50	122.50	122.50	122.50	0
2022-11-30	122.50	122.50	122.50	122.50	0
2022-11-29	122.50	122.50	122.50	122.50	0
2022-11-28	122.50	122.50	122.50	122.50	0
2022-11-25	122.50	122.50	122.50	122.50	0
2022-11-24	122.50	122.50	122.50	122.50	0
2022-11-23	122.50	122.50	122.50	122.50	400
2022-11-22	122.50	122.50	122.50	122.50	20,002
2022-11-21	122.50	122.50	122.50	122.50	15
2022-11-18	122.50	122.50	122.50	122.50	0
2022-11-17	117.50	122.50	117.50	122.50	6,254
2022-11-16	122.50	122.50	122.50	122.50	2
2022-11-15	122.50	122.50	122.50	122.50	0
2022-11-14	122.50	122.50	122.50	122.50	1
2022-11-11	122.50	122.50	122.50	122.50	0
2022-11-10	122.50	122.50	122.50	122.50	0
2022-11-09	122.50	122.50	122.50	122.50	0
2022-11-08	122.50	122.50	122.50	122.50	25,003
2022-11-07	122.50	122.50	122.50	122.50	0
2022-11-04	117.50	122.50	117.50	122.50	0
2022-11-03	122.50	122.50	122.50	122.50	0
2022-11-02	122.50	122.50	122.50	122.50	12,014
2022-11-01	122.50	122.50	122.50	122.50	7
2022-10-31	122.50	122.50	122.50	122.50	0
2022-10-28	122.50	122.50	122.50	122.50	0
2022-10-27	122.50	122.50	122.50	122.50	2
2022-10-26	122.50	122.50	122.50	122.50	0
2022-10-25	122.50	122.50	122.50	122.50	0
2022-10-24	117.50	122.50	117.50	122.50	0
2022-10-21	122.50	122.50	122.50	122.50	0
2022-10-20	122.50	122.50	122.50	122.50	3
2022-10-19	122.50	122.50	122.50	122.50	3
2022-10-18	122.50	122.50	122.50	122.50	0
2022-10-17	122.50	122.50	122.50	122.50	12
2022-10-14	125.00	125.00	122.50	122.50	4,192
2022-10-13	120.00	125.00	120.00	125.00	34
2022-10-12	125.00	125.00	125.00	125.00	10
2022-10-11	120.00	125.00	120.00	125.00	0
2022-10-10	125.00	125.00	125.00	125.00	1,015
2022-10-07	125.00	125.00	125.00	125.00	0
2022-10-06	125.00	125.00	125.00	125.00	1,003
2022-10-05	125.00	125.00	125.00	125.00	39
2022-10-04	125.00	125.00	125.00	125.00	0
2022-10-03	125.00	125.00	125.00	125.00	6,238
2022-09-30	125.00	125.00	125.00	125.00	12
2022-09-29	125.00	125.00	125.00	125.00	400
2022-09-28	125.00	125.00	125.00	125.00	0
2022-09-27	125.00	125.00	125.00	125.00	6,135
2022-09-26	125.00	125.00	125.00	125.00	0
2022-09-23	125.00	125.00	120.00	125.00	0
2022-09-22	120.00	125.00	120.00	125.00	0
2022-09-21	125.00	124.00	124.00	125.00	6,256
2022-09-20	125.00	125.00	125.00	125.00	0
2022-09-19	125.00	125.00	125.00	125.00	0
2022-09-16	125.00	125.00	125.00	125.00	0
2022-09-15	125.00	125.00	125.00	125.00	0
2022-09-14	125.00	125.00	125.00	125.00	0
2022-09-13	125.00	125.00	125.00	125.00	0
2022-09-12	125.00	125.00	125.00	125.00	0
2022-09-09	125.00	125.00	125.00	125.00	10
2022-09-08	125.00	125.00	125.00	125.00	5
2022-09-07	125.00	125.00	125.00	125.00	0
2022-09-06	125.00	125.00	125.00	125.00	0
2022-09-05	125.00	125.00	125.00	125.00	0
2022-09-02	125.00	125.00	125.00	125.00	0
2022-09-01	125.00	125.00	125.00	125.00	0
2022-08-31	125.00	125.00	125.00	125.00	0
2022-08-30	125.00	125.00	125.00	125.00	2
2022-08-29	125.00	125.00	125.00	125.00	0
2022-08-26	125.00	125.00	125.00	125.00	1,502
2022-08-25	125.00	125.00	125.00	125.00	0
2022-08-24	125.00	125.00	125.00	125.00	0
2022-08-23	125.00	125.00	125.00	125.00	0
2022-08-22	125.00	125.00	125.00	125.00	0
2022-08-19	125.00	125.00	125.00	125.00	0
2022-08-18	125.00	125.00	125.00	125.00	211,864
2022-08-17	125.00	125.00	125.00	125.00	60,009
2022-08-16	125.00	128.14	128.14	128.14	1,048
2022-08-15	120.00	125.00	115.00	125.00	328,184
2022-08-12	147.50	147.50	147.50	147.50	0
2022-08-11	147.50	147.50	147.50	147.50	5
2022-08-10	147.50	147.50	147.50	147.50	42
2022-08-09	147.50	147.50	140.00	147.50	0
2022-08-08	147.50	147.50	147.50	147.50	5
2022-08-05	147.50	147.50	147.50	147.50	0
2022-08-04	147.50	147.50	147.50	147.50	10
2022-08-03	147.50	147.50	147.50	147.50	0
2022-08-02	147.50	147.50	147.50	147.50	19
2022-08-01	145.00	147.50	140.00	147.50	300
2022-07-29	145.00	145.00	145.00	145.00	989
2022-07-28	145.00	145.00	145.00	145.00	4
2022-07-27	142.50	145.00	142.50	145.00	7,000
2022-07-26	142.50	142.50	142.50	142.50	0
2022-07-25	142.50	142.50	142.50	142.50	5,036
2022-07-22	142.50	142.50	142.50	142.50	6
2022-07-21	142.50	142.50	142.50	142.50	0
2022-07-20	142.50	142.50	142.50	142.50	17,002
2022-07-19	142.50	142.50	142.50	142.50	2
2022-07-18	142.50	142.50	142.50	142.50	702
2022-07-15	150.00	150.00	142.50	142.50	1,500
2022-07-14	150.00	150.00	150.00	150.00	28
2022-07-13	150.00	150.00	150.00	150.00	0
2022-07-12	152.50	152.50	150.00	150.00	3,010
2022-07-11	155.00	155.00	152.50	152.50	12,728
2022-07-08	155.00	155.00	150.00	155.00	2
2022-07-07	155.00	155.00	155.00	155.00	0
2022-07-06	155.00	155.00	150.00	155.00	0
2022-07-05	160.00	160.00	155.00	155.00	1,500
2022-07-04	160.00	160.00	160.00	160.00	0
2022-07-01	160.00	160.00	160.00	160.00	0
2022-06-30	160.00	160.00	160.00	160.00	0
2022-06-29	160.00	160.00	160.00	160.00	0
2022-06-28	160.00	160.00	160.00	160.00	0
2022-06-27	162.50	162.50	160.00	160.00	0
2022-06-24	162.50	162.50	162.50	162.50	4,489
2022-06-23	162.50	162.50	162.50	162.50	0
2022-06-22	162.50	162.50	162.50	162.50	0
2022-06-21	160.00	162.50	155.00	162.50	2,922
2022-06-20	165.00	165.00	162.50	162.50	3,005
2022-06-17	165.00	165.00	165.00	165.00	0
2022-06-16	165.00	165.00	160.00	165.00	2,500
2022-06-15	165.00	165.00	165.00	165.00	15
2022-06-14	165.00	165.00	165.00	165.00	3
2022-06-13	165.00	165.00	165.00	165.00	11
2022-06-10	165.00	165.00	165.00	165.00	3,750
2022-06-09	165.00	165.00	165.00	165.00	2,954
2022-06-08	165.00	165.00	160.00	165.00	0
2022-06-07	165.00	165.00	165.00	165.00	7,492
2022-06-06	165.00	165.00	165.00	165.00	6
2022-06-03	165.00	165.00	165.00	165.00	0
2022-06-02	165.00	165.00	165.00	165.00	0
2022-06-01	165.00	165.00	165.00	165.00	18
2022-05-31	165.00	165.00	165.00	165.00	66
2022-05-30	165.00	165.00	165.00	165.00	26
2022-05-27	165.00	165.00	165.00	165.00	221
2022-05-26	165.00	165.00	160.00	165.00	0
2022-05-25	165.00	165.00	165.00	165.00	5
2022-05-24	165.00	165.00	165.00	165.00	15
2022-05-23	165.00	165.00	165.00	165.00	63
2022-05-20	165.00	165.00	165.00	165.00	1,748
2022-05-19	165.00	165.00	165.00	165.00	0
2022-05-18	165.00	165.00	165.00	165.00	175
2022-05-17	165.00	165.00	165.00	165.00	0
2022-05-16	165.00	165.00	165.00	165.00	2
2022-05-13	165.00	165.00	165.00	165.00	235
2022-05-12	165.00	165.00	165.00	165.00	8
2022-05-11	165.00	165.00	165.00	165.00	56
2022-05-10	165.00	165.00	165.00	165.00	123
2022-05-09	165.00	165.00	165.00	165.00	19
2022-05-06	165.00	165.00	165.00	165.00	2
2022-05-05	165.00	165.00	165.00	165.00	0
2022-05-04	165.00	165.00	160.00	165.00	0
2022-05-03	165.00	165.00	165.00	165.00	28
2022-05-02	165.00	165.00	165.00	165.00	0
2022-04-29	165.00	165.00	165.00	165.00	40
2022-04-28	165.00	165.00	160.00	165.00	1
2022-04-27	165.00	165.00	160.00	165.00	3
2022-04-26	165.00	165.00	165.00	165.00	0
2022-04-25	165.00	165.00	165.00	165.00	0
2022-04-22	165.00	165.00	165.00	165.00	0
2022-04-21	165.00	165.00	165.00	165.00	2
2022-04-20	165.00	165.00	165.00	165.00	5
2022-04-19	165.00	165.00	165.00	165.00	26
2022-04-18	165.00	165.00	165.00	165.00	0
2022-04-15	165.00	165.00	165.00	165.00	0
2022-04-14	165.00	165.00	165.00	165.00	26
2022-04-13	165.00	165.00	165.00	165.00	5
2022-04-12	165.00	165.00	160.00	165.00	11
2022-04-11	165.00	160.86	160.86	160.86	3,504
2022-04-08	165.00	165.00	165.00	165.00	6,129
2022-04-07	165.00	165.00	165.00	165.00	0
2022-04-06	165.00	165.00	165.00	165.00	3,754
2022-04-05	165.00	165.00	165.00	165.00	2
2022-04-04	165.00	165.00	165.00	165.00	838
2022-04-01	164.00	165.00	160.00	165.00	17
2022-03-31	165.00	165.00	165.00	165.00	0
2022-03-30	164.00	165.00	160.00	165.00	17,289
2022-03-29	165.00	165.00	165.00	165.00	0
2022-03-28	165.00	165.00	165.00	165.00	939
2022-03-25	165.00	165.00	165.00	165.00	56
2022-03-24	165.00	165.00	165.00	165.00	0
2022-03-23	165.00	165.00	165.00	165.00	119
2022-03-22	165.00	165.00	165.00	165.00	151,580
2022-03-21	165.00	165.00	165.00	165.00	3
2022-03-18	165.00	165.00	165.00	165.00	0
2022-03-17	165.00	165.00	165.00	165.00	9
2022-03-16	165.00	165.00	165.00	165.00	11
2022-03-15	165.00	165.00	165.00	165.00	0
2022-03-14	165.00	165.00	165.00	165.00	3
2022-03-11	165.00	165.00	165.00	165.00	2,005
2022-03-10	167.50	167.50	165.00	165.00	1,953
2022-03-09	167.50	167.50	167.50	167.50	19
2022-03-08	170.00	170.00	167.50	167.50	7,011
2022-03-07	170.00	170.00	170.00	170.00	3,853
2022-03-04	170.00	170.00	170.00	170.00	244
2022-03-03	170.00	170.00	170.00	170.00	6,075
2022-03-02	170.00	170.00	170.00	170.00	0
2022-03-01	170.00	170.00	170.00	170.00	15
2022-02-28	170.00	170.00	170.00	170.00	136
2022-02-25	170.00	170.00	165.00	170.00	48
2022-02-24	170.00	170.00	170.00	170.00	29
2022-02-23	170.00	170.00	170.00	170.00	14,282
2022-02-22	172.50	175.00	170.00	170.00	5,511
2022-02-21	172.50	172.50	172.50	172.50	3,004
2022-02-18	175.00	175.00	172.50	172.50	1,666
2022-02-17	176.50	176.50	175.00	175.00	6,229
2022-02-16	176.50	176.50	176.50	176.50	180,009
2022-02-15	176.50	176.50	176.50	176.50	245
2022-02-14	175.00	176.50	175.00	176.50	5,592
2022-02-11	170.00	170.00	170.00	170.00	8,519
2022-02-10	170.00	170.00	170.00	170.00	190
2022-02-09	170.00	170.00	170.00	170.00	145
2022-02-08	170.00	170.00	170.00	170.00	726
2022-02-07	170.00	170.00	170.00	170.00	9,124
2022-02-04	170.00	170.00	170.00	170.00	11,130
2022-02-03	165.00	166.50	163.00	166.50	1,346
2022-02-02	166.50	166.50	166.50	166.50	5,052
2022-02-01	166.50	166.50	166.50	166.50	140
2022-01-31	166.50	166.50	163.00	166.50	3,896
2022-01-28	166.50	166.50	166.50	166.50	6,048
2022-01-27	166.50	166.50	166.50	166.50	99
2022-01-26	166.50	166.50	166.50	166.50	53
2022-01-25	167.50	167.50	165.00	166.50	6,751
2022-01-24	165.00	167.50	165.00	167.50	122
2022-01-21	165.00	165.00	165.00	165.00	30
2022-01-20	165.00	165.00	165.00	165.00	135
2022-01-19	165.00	165.00	165.00	165.00	180
2022-01-18	165.00	165.00	165.00	165.00	3,035
2022-01-17	160.00	165.00	160.00	165.00	1,000
2022-01-14	165.00	165.00	165.00	165.00	4,026
2022-01-13	160.00	165.00	160.00	165.00	0
2022-01-12	160.00	160.00	160.00	160.00	1,515
2022-01-11	160.00	160.00	155.00	160.00	7,311
2022-01-10	160.00	160.00	160.00	160.00	17,696
2022-01-07	160.00	160.00	160.00	160.00	7,975
2022-01-06	160.00	160.00	160.00	160.00	12,000
2022-01-05	160.00	160.00	160.00	160.00	13,659
2022-01-04	160.00	160.00	160.00	160.00	4,242
2022-01-03	160.00	160.00	160.00	160.00	0
2021-12-31	160.00	160.00	160.00	160.00	0
2021-12-30	160.00	160.00	160.00	160.00	0
2021-12-29	160.00	160.00	160.00	160.00	0
2021-12-28	160.00	160.00	160.00	160.00	0
2021-12-27	160.00	160.00	160.00	160.00	0
2021-12-24	160.00	160.00	160.00	160.00	9,835
2021-12-23	160.00	160.00	160.00	160.00	19,530

Share	Price	Change
Mediazest (MDZ)	0.105	75%
T42 Iot Track. (TRAC)	5.00	53.85%
Sareum (SAR)	36.25	25%
Shield Thera (STX)	1.85	21.31%
Scirocco Energy (SCIR)	0.30	20%

Share	Price	Change
Active Energy (AEG)	0.21	-44%
Petrel Resources (PET)	2.05	-28.07%
Mobile Tornado (MBT)	1.75	-22.22%
Jaywing (JWNG)	2.60	-17.46%
Huddled Group (HUD)	2.95	-15.71%

Share	Price	Volume
Cap-xx (CPX)	0.0925	249,517,336
Mediazest (MDZ)	0.105	117,853,579
Tower Resources (TRP)	0.0195	83,477,586
Mosman Oil Gas (MSMN)	0.0185	70,664,013
Supply@me Cap (SYME)	0.025	67,463,629