Cleantech Lithium Share History

Cleantech Lithium Share Price history. The following table shows end-of-day data CTL historical share prices for Cleantech Lithium, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	21.50	21.50	21.50	21.50	191,154
2024-05-09	21.50	21.50	21.50	21.50	141,208
2024-05-08	21.50	21.50	20.50	21.50	315,497
2024-05-07	21.25	22.00	21.25	21.90	657,142
2024-05-06	21.25	21.25	21.25	21.25	0
2024-05-03	21.50	21.50	21.25	21.25	297,396
2024-05-02	22.75	23.20	21.00	21.00	1,015,108
2024-05-01	22.25	24.00	23.50	23.50	1,497,469
2024-04-30	18.00	22.75	18.00	22.00	2,455,749
2024-04-29	16.50	18.00	17.25	18.00	1,392,736
2024-04-26	15.75	16.50	15.75	16.50	748,464
2024-04-25	15.50	16.00	16.00	16.00	206,543
2024-04-24	15.50	15.50	15.50	15.50	167,940
2024-04-23	16.00	15.80	15.58	15.58	828,302
2024-04-22	14.75	16.50	16.00	16.00	1,675,858
2024-04-19	14.50	14.75	14.50	14.75	207,993
2024-04-18	14.50	14.75	14.50	14.75	792,817
2024-04-17	14.00	15.00	14.50	14.50	452,433
2024-04-16	13.75	14.80	13.00	14.80	330,238
2024-04-15	13.50	13.50	13.50	13.50	799,284
2024-04-12	11.25	14.00	12.20	14.00	2,734,823
2024-04-11	11.25	11.25	11.15	11.25	903,754
2024-04-10	11.20	11.80	11.00	11.00	1,805,506
2024-04-09	14.50	12.00	11.26	11.26	6,478,261
2024-04-08	14.75	14.80	14.74	14.75	443,231
2024-04-05	14.75	14.75	14.75	14.75	590,389
2024-04-04	14.75	14.75	14.75	14.75	307,133
2024-04-03	14.75	14.75	14.75	14.75	87,451
2024-04-02	14.75	14.90	14.75	14.75	394,201
2024-04-01	14.75	14.75	14.75	14.75	0
2024-03-29	14.75	14.75	14.75	14.75	0
2024-03-28	14.75	14.75	14.75	14.75	536,439
2024-03-27	14.75	14.75	14.63	14.75	539,665
2024-03-26	14.75	14.75	14.75	14.75	135,361
2024-03-25	14.88	15.00	14.75	14.75	593,665
2024-03-22	15.13	15.13	14.88	14.88	589,739
2024-03-21	15.13	15.13	15.13	15.13	231,278
2024-03-20	15.38	15.75	15.13	15.13	911,603
2024-03-19	15.13	15.13	14.75	15.13	450,606
2024-03-18	15.13	15.13	15.13	15.13	229,378
2024-03-15	15.13	15.13	15.13	15.13	295,648
2024-03-14	15.00	15.30	15.00	15.13	267,436
2024-03-13	15.75	15.05	14.75	15.00	1,086,708
2024-03-12	15.75	15.88	15.75	15.75	254,500
2024-03-11	15.25	15.88	15.25	15.88	598,836
2024-03-08	15.25	15.25	15.25	15.25	414,125
2024-03-07	15.25	15.25	15.25	15.25	565,153
2024-03-06	15.38	15.50	15.25	15.25	1,016,527
2024-03-05	15.50	15.50	15.25	15.38	304,670
2024-03-04	15.50	15.50	15.25	15.50	961,549
2024-03-01	15.50	15.50	15.50	15.50	234,028
2024-02-29	16.75	16.75	15.50	15.50	1,227,946
2024-02-28	17.50	17.63	16.75	16.75	552,510
2024-02-27	17.25	17.75	17.25	17.50	620,074
2024-02-26	17.25	17.25	16.75	17.00	521,958
2024-02-23	17.13	17.25	17.25	17.25	114,252
2024-02-22	16.75	17.13	16.50	17.13	424,843
2024-02-21	18.00	16.75	16.75	16.75	757,939
2024-02-20	18.25	18.25	18.00	18.00	279,722
2024-02-19	18.50	18.75	18.25	18.25	533,804
2024-02-16	18.25	19.00	17.50	19.00	351,693
2024-02-15	17.50	18.25	17.50	18.25	387,292
2024-02-14	17.50	17.00	17.00	17.00	340,040
2024-02-13	17.50	17.50	17.50	17.50	26,160
2024-02-12	18.63	17.10	16.75	17.10	752,257
2024-02-09	18.80	19.00	16.75	18.63	2,413,799
2024-02-08	18.50	19.50	19.00	19.00	957,070
2024-02-07	17.13	18.60	17.75	18.50	1,803,228
2024-02-06	15.63	17.00	17.00	17.00	2,681,402
2024-02-05	15.75	16.00	15.63	15.63	999,058
2024-02-02	15.75	15.75	15.50	15.75	436,488
2024-02-01	14.50	15.75	14.60	15.75	1,344,896
2024-01-31	14.25	14.60	14.25	14.25	893,646
2024-01-30	14.25	14.20	14.20	14.20	1,470,290
2024-01-29	14.00	14.00	13.75	14.00	571,663
2024-01-26	14.38	14.50	14.00	14.00	652,817
2024-01-25	15.50	15.50	14.38	14.63	822,486
2024-01-24	15.13	15.13	15.13	15.13	390,000
2024-01-23	15.00	15.40	15.00	15.13	369,723
2024-01-22	16.25	16.25	15.50	15.50	380,555
2024-01-19	15.55	16.50	15.55	16.00	736,088
2024-01-18	16.25	15.60	15.60	15.60	578,089
2024-01-17	16.75	17.00	16.25	16.25	280,580
2024-01-16	17.13	17.00	17.00	17.00	1,903,466
2024-01-15	17.25	17.25	17.13	17.13	382,862
2024-01-12	18.25	18.25	17.25	17.25	803,989
2024-01-11	19.00	19.00	18.25	18.25	293,621
2024-01-10	19.00	19.00	19.00	19.00	285,009
2024-01-09	19.45	19.45	19.00	19.00	857,586
2024-01-08	19.25	19.30	19.25	19.25	431,653
2024-01-05	19.25	19.25	18.60	19.25	180,641
2024-01-04	19.25	19.30	19.25	19.25	275,380
2024-01-03	20.00	20.00	19.25	19.25	427,135
2024-01-02	19.75	20.00	19.75	19.75	53,510
2024-01-01	19.75	19.75	19.75	19.75	0
2023-12-29	20.50	20.50	19.75	19.75	477,905
2023-12-28	20.25	20.50	20.25	20.50	1,350,367
2023-12-27	20.25	20.20	20.20	20.20	159,945
2023-12-26	20.25	20.25	20.25	20.25	0
2023-12-25	20.25	20.25	20.25	20.25	0
2023-12-22	20.25	20.25	20.25	20.25	198,917
2023-12-21	20.75	20.75	20.25	20.25	704,457
2023-12-20	20.75	20.75	20.75	20.75	318,947
2023-12-19	20.75	21.00	20.75	20.80	234,630
2023-12-18	21.25	21.30	20.75	20.75	692,098
2023-12-15	21.50	21.20	21.20	21.20	296,493
2023-12-14	21.50	21.75	21.50	21.50	1,008,062
2023-12-13	21.25	21.50	21.00	21.50	1,392,003
2023-12-12	20.75	21.25	20.75	21.25	1,111,265
2023-12-11	20.75	20.75	20.50	20.75	465,132
2023-12-08	20.75	20.75	20.75	20.75	156,472
2023-12-07	20.75	20.75	20.75	20.75	838,703
2023-12-06	21.25	20.50	20.50	20.50	979,170
2023-12-05	22.00	22.00	21.25	21.25	559,132
2023-12-04	22.25	22.50	22.50	22.00	770,589
2023-12-01	21.75	22.25	21.75	22.25	1,464,773
2023-11-30	20.75	22.00	20.75	21.75	1,257,814
2023-11-29	21.00	21.00	20.75	21.00	585,899
2023-11-28	20.75	21.00	20.75	21.00	431,314
2023-11-27	20.80	20.90	20.25	20.90	2,565,537
2023-11-24	21.50	21.50	20.80	20.80	1,670,467
2023-11-23	21.90	21.90	21.50	21.50	2,198,908
2023-11-22	22.50	23.00	21.75	21.90	9,005,184
2023-11-21	25.50	25.50	25.25	25.25	358,345
2023-11-20	27.25	26.00	26.00	26.00	1,602,836
2023-11-17	32.00	32.25	27.25	27.25	1,715,616
2023-11-16	27.75	33.50	27.75	31.50	1,433,087
2023-11-15	24.00	28.50	24.00	28.25	2,359,556
2023-11-14	25.00	24.50	23.90	23.90	1,695,048
2023-11-13	25.00	25.00	25.00	25.00	521,924
2023-11-10	25.50	25.00	24.80	25.00	318,557
2023-11-09	26.40	26.40	25.50	25.50	559,114
2023-11-08	27.75	27.50	25.75	25.75	1,609,072
2023-11-07	28.00	28.25	27.00	27.00	1,411,774
2023-11-06	29.25	30.50	28.50	28.50	1,246,316
2023-11-03	31.75	29.50	28.75	29.25	1,373,785
2023-11-02	31.50	31.75	28.50	31.75	1,120,464
2023-11-01	33.50	31.50	31.50	31.50	1,057,004
2023-10-31	35.50	34.00	33.50	33.50	1,269,548
2023-10-30	37.00	36.00	34.40	38.00	858,105
2023-10-27	37.00	38.00	36.00	38.00	274,532
2023-10-26	34.50	39.00	34.00	37.00	1,055,528
2023-10-25	36.50	36.50	35.50	35.50	174,145
2023-10-24	36.50	36.50	36.00	36.00	179,574
2023-10-23	36.50	37.00	36.50	36.50	524,825
2023-10-20	37.50	37.50	36.30	36.50	1,044,834
2023-10-19	38.00	38.00	37.50	37.70	1,011,135
2023-10-18	41.50	41.00	39.00	39.00	972,882
2023-10-17	42.50	42.50	41.50	41.50	171,395
2023-10-16	44.00	42.50	40.00	42.50	226,894
2023-10-13	45.25	45.50	44.00	44.00	330,149
2023-10-12	45.00	46.00	45.00	45.25	534,228
2023-10-11	48.50	48.50	44.00	45.00	318,789
2023-10-10	48.00	47.50	47.50	47.50	131,721
2023-10-09	48.50	49.00	47.50	48.00	213,821
2023-10-06	45.50	49.00	49.00	49.00	204,988
2023-10-05	48.00	49.50	45.00	45.50	420,517
2023-10-04	50.00	50.00	49.00	49.50	152,570
2023-10-03	49.50	53.00	49.50	50.00	725,462
2023-10-02	48.80	49.50	48.50	49.50	329,159
2023-09-29	51.20	52.00	48.50	48.50	199,308
2023-09-28	52.00	50.00	47.50	50.00	412,799
2023-09-27	54.50	54.50	51.00	52.00	531,331
2023-09-26	56.00	54.00	51.00	54.00	728,376
2023-09-25	55.00	55.00	54.50	55.00	152,368
2023-09-22	54.50	56.00	55.00	55.00	153,791
2023-09-21	56.50	56.50	54.00	54.50	381,764
2023-09-20	56.50	56.50	56.50	56.50	291,786
2023-09-19	57.50	57.40	57.40	57.40	147,539
2023-09-18	57.00	59.00	58.00	58.00	227,839
2023-09-15	57.50	58.00	57.50	58.00	96,453
2023-09-14	59.50	58.50	57.50	57.50	182,140
2023-09-13	60.50	61.00	59.50	59.50	249,607
2023-09-12	59.00	61.00	57.50	60.00	619,788
2023-09-11	57.00	57.60	57.50	57.50	175,423
2023-09-08	58.00	56.00	56.00	56.00	152,471
2023-09-07	60.00	60.00	58.00	58.00	412,013
2023-09-06	58.50	58.60	57.80	57.80	373,963
2023-09-05	58.00	59.00	59.00	59.00	668,887
2023-09-04	53.50	57.60	54.00	57.60	751,361
2023-09-01	53.00	53.00	52.50	53.00	465,942
2023-08-31	54.00	54.20	54.00	54.00	228,278
2023-08-30	54.00	54.00	53.00	54.00	617,325
2023-08-29	58.00	58.00	54.00	54.00	603,657
2023-08-28	56.50	56.50	56.50	56.50	0
2023-08-25	55.50	59.00	55.00	56.50	1,437,194
2023-08-24	57.00	55.50	51.50	55.50	837,625
2023-08-23	50.00	52.00	50.00	52.00	222,414
2023-08-22	50.50	50.50	50.00	50.00	143,135
2023-08-21	50.00	50.50	49.00	50.50	297,958
2023-08-18	51.00	51.00	48.00	50.00	159,931
2023-08-17	51.00	51.50	49.50	51.00	337,375
2023-08-16	50.50	50.50	50.00	50.00	103,786
2023-08-15	51.50	51.50	50.50	50.50	427,136
2023-08-14	53.00	52.00	51.50	51.50	354,443
2023-08-11	53.50	53.40	53.40	53.40	625,912
2023-08-10	53.00	54.00	53.00	53.50	153,496
2023-08-09	52.50	53.00	52.50	53.00	205,516
2023-08-08	54.50	54.50	52.50	52.50	357,663
2023-08-07	53.50	56.00	52.00	54.50	565,655
2023-08-04	50.50	56.20	56.20	56.20	304,288
2023-08-03	49.50	51.00	49.50	50.00	314,708
2023-08-02	48.00	49.50	49.50	49.50	683,097
2023-08-01	48.00	48.00	48.00	48.00	278,939
2023-07-31	48.00	48.00	47.90	47.90	364,911
2023-07-28	50.00	49.50	48.00	48.00	266,005
2023-07-27	48.50	52.00	49.00	49.00	1,709,702
2023-07-26	54.00	54.00	48.00	48.00	621,097
2023-07-25	61.50	61.50	53.50	54.00	1,376,132
2023-07-24	59.00	63.00	63.00	63.00	1,722,853
2023-07-21	59.00	60.50	58.00	59.00	821,319
2023-07-20	54.00	61.00	57.00	58.50	1,263,926
2023-07-19	50.00	60.00	49.50	55.00	2,005,529
2023-07-18	40.00	50.00	50.00	50.00	2,442,237
2023-07-17	42.00	42.00	40.00	40.00	340,850
2023-07-14	39.00	38.00	38.00	38.00	194,619
2023-07-13	37.00	39.00	37.00	39.00	377,761
2023-07-12	37.00	38.00	37.00	37.00	328,587
2023-07-11	39.00	39.00	35.50	37.00	1,012,556
2023-07-10	39.00	39.00	39.00	39.00	152,055
2023-07-07	41.50	40.00	38.00	39.00	294,962
2023-07-06	42.00	42.00	41.50	41.50	49,125
2023-07-05	42.50	42.00	42.00	42.00	159,769
2023-07-04	42.00	42.50	42.00	42.50	206,989
2023-07-03	42.00	42.00	41.60	42.00	76,986
2023-06-30	42.00	42.00	42.00	42.00	27,984
2023-06-29	43.00	41.10	41.10	41.10	139,992
2023-06-28	43.00	43.00	42.50	43.00	129,394
2023-06-27	43.00	43.00	43.00	43.00	144,895
2023-06-26	44.00	44.50	43.00	43.00	339,173
2023-06-23	41.00	44.50	41.00	44.00	643,604
2023-06-22	41.00	41.00	41.00	41.00	319,644
2023-06-21	39.50	41.50	39.00	41.00	433,180
2023-06-20	41.00	39.80	39.00	39.00	231,251
2023-06-19	41.00	41.00	40.50	41.00	257,684
2023-06-16	43.50	44.00	44.00	44.00	299,078
2023-06-15	41.50	43.50	41.00	43.50	1,222,890
2023-06-14	43.00	44.00	41.50	41.50	524,641
2023-06-13	46.50	46.50	44.00	44.00	435,860
2023-06-12	45.00	47.00	45.00	46.75	327,670
2023-06-09	46.50	47.70	46.50	46.50	258,261
2023-06-08	46.50	48.00	46.50	48.00	113,398
2023-06-07	46.00	47.50	46.40	46.40	113,608
2023-06-06	49.50	49.00	48.50	48.50	707,336
2023-06-05	49.50	49.50	49.00	49.00	227,514
2023-06-02	47.00	51.50	48.60	49.50	587,687
2023-06-01	44.00	47.50	46.50	47.00	675,260
2023-05-31	47.00	47.00	43.50	44.00	352,521
2023-05-30	44.00	47.60	46.30	46.30	1,405,340
2023-05-29	43.50	43.50	43.50	43.50	0
2023-05-26	43.00	45.00	43.50	43.50	359,510
2023-05-25	42.30	44.00	39.00	43.00	1,671,695
2023-05-24	38.00	38.50	36.50	38.50	801,102
2023-05-23	36.75	38.00	38.00	38.00	615,814
2023-05-22	39.00	36.80	36.80	36.80	694,255
2023-05-19	37.00	40.50	37.00	39.00	1,156,025
2023-05-18	36.50	37.00	35.50	37.00	676,215
2023-05-17	37.50	37.00	36.25	36.50	731,751
2023-05-16	38.00	37.50	36.50	37.50	1,240,943
2023-05-15	38.00	39.00	37.80	38.00	4,039,618
2023-05-12	37.80	38.00	37.50	38.00	1,572,006
2023-05-11	37.50	38.00	36.50	37.50	2,117,113
2023-05-10	39.00	39.00	37.50	38.00	422,166
2023-05-09	39.00	39.50	39.00	39.50	228,682
2023-05-08	40.00	40.00	40.00	40.00	0
2023-05-05	42.50	41.00	40.00	40.00	930,480
2023-05-04	43.50	43.80	41.50	41.50	614,725
2023-05-03	44.00	44.00	42.50	43.50	822,403
2023-05-02	45.75	45.75	42.50	44.00	984,906
2023-05-01	45.30	45.30	45.30	45.30	0
2023-04-28	45.50	45.75	45.30	45.30	1,575,753
2023-04-27	44.50	47.00	45.00	45.00	1,509,823
2023-04-26	45.00	45.60	44.00	44.50	399,936
2023-04-25	43.00	47.50	43.00	44.80	2,570,036
2023-04-24	47.50	49.00	41.20	43.00	3,812,851
2023-04-21	55.00	48.50	44.50	48.50	3,929,241
2023-04-20	55.00	56.80	55.00	55.00	300,493
2023-04-19	57.00	57.00	55.00	55.00	191,470
2023-04-18	58.00	58.50	57.80	57.80	1,213,649
2023-04-17	55.00	59.20	58.00	59.00	711,737
2023-04-14	49.00	55.00	48.00	55.00	2,557,422
2023-04-13	50.00	52.00	49.20	49.20	593,436
2023-04-12	51.00	50.50	49.00	50.50	711,907
2023-04-11	52.00	51.00	49.70	49.70	732,728
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	53.00	52.00	52.00	395,198
2023-04-05	52.00	52.00	52.00	52.00	323,233
2023-04-04	51.00	52.00	50.00	52.00	837,940
2023-04-03	51.50	51.60	51.00	51.00	223,207
2023-03-31	52.00	53.50	47.00	51.50	942,553
2023-03-30	52.50	52.00	52.00	52.00	145,022
2023-03-29	53.50	54.00	51.50	52.50	506,316
2023-03-28	50.00	53.00	49.00	53.00	566,940
2023-03-27	58.00	54.00	49.60	49.60	663,792
2023-03-24	61.00	60.50	58.00	59.00	298,899
2023-03-23	57.60	60.00	57.60	60.00	369,280
2023-03-22	60.00	58.00	57.50	58.00	378,590
2023-03-21	63.00	60.80	60.00	60.00	581,584
2023-03-20	62.50	65.00	65.00	65.00	133,713
2023-03-17	62.50	65.00	63.00	63.50	131,490
2023-03-16	60.00	64.00	60.00	63.40	235,978
2023-03-15	64.50	62.00	61.50	61.00	314,751
2023-03-14	62.00	67.00	62.00	64.50	630,655
2023-03-13	65.00	63.00	61.50	62.00	672,112
2023-03-10	67.50	65.00	64.20	65.00	348,231
2023-03-09	69.50	71.00	67.00	67.00	578,996
2023-03-08	69.50	69.50	69.50	69.50	276,851
2023-03-07	71.00	72.00	69.50	70.00	269,162
2023-03-06	67.00	72.80	65.50	72.00	726,999
2023-03-03	61.50	65.50	60.40	64.00	873,766
2023-03-02	67.00	65.00	61.00	61.00	926,566
2023-03-01	72.00	72.00	67.80	67.80	816,356
2023-02-28	75.00	75.00	71.50	72.00	324,902
2023-02-27	70.80	73.00	70.00	73.00	747,179
2023-02-24	71.50	72.00	69.50	72.00	562,152
2023-02-23	68.00	74.40	67.00	71.00	827,589
2023-02-22	70.00	70.00	65.50	68.00	1,392,489
2023-02-21	76.50	74.50	69.50	70.00	1,333,470
2023-02-20	83.00	84.00	76.50	76.50	772,100
2023-02-17	83.00	87.40	82.50	83.60	675,241
2023-02-16	84.00	83.00	81.00	82.00	901,522
2023-02-15	84.40	84.60	78.00	84.60	1,628,712
2023-02-14	89.60	89.60	85.40	86.80	1,020,727
2023-02-13	80.00	90.50	81.50	89.00	3,237,170
2023-02-10	73.40	81.00	71.00	81.00	4,181,751
2023-02-09	69.00	72.00	68.50	70.00	573,184
2023-02-08	68.50	74.00	70.00	70.00	1,840,835
2023-02-07	61.60	69.50	61.00	65.00	1,512,693
2023-02-06	59.50	59.20	59.00	59.20	334,086
2023-02-03	60.50	62.00	59.00	61.00	425,393
2023-02-02	56.50	60.00	58.00	60.00	1,177,991
2023-02-01	55.00	56.50	55.00	56.50	865,148
2023-01-31	54.50	53.50	52.00	52.00	383,194
2023-01-30	56.00	56.00	54.00	54.00	162,332
2023-01-27	54.50	57.00	55.00	56.40	302,655
2023-01-26	54.50	54.50	53.50	54.50	277,237
2023-01-25	53.00	55.60	54.50	54.50	375,755
2023-01-24	49.50	53.00	49.50	53.00	580,937
2023-01-23	48.50	51.00	48.50	49.50	100,870
2023-01-20	48.00	50.00	48.00	48.50	364,304
2023-01-19	48.00	48.00	47.50	47.50	253,945
2023-01-18	47.80	48.50	47.80	48.00	217,830
2023-01-17	51.00	50.80	48.40	48.40	432,251
2023-01-16	52.50	52.20	51.00	52.20	632,217
2023-01-13	51.00	53.60	50.50	52.20	1,014,625
2023-01-12	44.00	50.00	45.00	50.00	1,067,334
2023-01-11	40.00	44.20	41.50	43.50	1,412,383
2023-01-10	39.50	41.00	38.50	41.00	938,141
2023-01-09	39.00	40.50	38.80	39.50	229,561
2023-01-06	36.50	39.00	37.20	37.20	443,378
2023-01-05	38.50	37.50	36.50	36.50	1,126,338
2023-01-04	39.00	39.50	38.00	38.00	83,291
2023-01-03	39.00	39.00	37.50	39.00	199,431
2023-01-02	39.00	39.00	39.00	39.00	0
2022-12-30	40.00	41.00	39.00	39.00	43,946
2022-12-29	41.50	40.00	39.00	40.00	348,528
2022-12-28	42.00	42.00	41.00	41.00	130,032
2022-12-27	42.00	42.00	42.00	42.00	0
2022-12-26	42.00	42.00	42.00	42.00	0
2022-12-23	42.00	42.00	42.00	42.00	113,539
2022-12-22	43.00	43.00	42.00	42.00	52,921
2022-12-21	39.25	42.00	42.00	42.00	678,109
2022-12-20	39.25	39.25	39.00	39.25	92,778
2022-12-19	40.00	39.25	38.25	39.25	654,527
2022-12-16	43.25	40.00	40.00	40.00	570,803
2022-12-15	44.00	44.00	43.25	43.25	135,315
2022-12-14	44.00	44.00	42.50	42.75	168,347
2022-12-13	44.00	44.25	43.50	44.00	73,118
2022-12-12	43.75	44.25	43.50	44.00	159,803
2022-12-09	44.50	44.75	43.50	43.50	564,435
2022-12-08	45.00	45.00	44.50	44.50	413,740
2022-12-07	45.00	44.50	43.80	44.50	527,642
2022-12-06	47.00	47.00	45.00	45.00	147,208
2022-12-05	44.50	47.00	44.50	47.00	614,755
2022-12-02	42.50	44.90	44.50	44.50	344,316
2022-12-01	42.50	42.80	42.50	42.50	153,265
2022-11-30	43.50	43.50	42.50	42.50	149,033
2022-11-29	45.50	43.50	43.50	43.50	233,144
2022-11-28	45.75	45.90	45.50	45.50	117,366
2022-11-25	46.00	46.00	45.00	45.75	287,277
2022-11-24	45.75	47.00	44.75	44.75	181,428
2022-11-23	46.75	46.00	46.00	46.00	308,394
2022-11-22	46.50	47.00	46.50	46.75	338,610
2022-11-21	44.50	46.50	44.50	46.50	392,890
2022-11-18	43.75	44.50	42.00	44.50	595,235
2022-11-17	43.25	43.50	43.50	43.50	130,329
2022-11-16	44.25	44.00	42.50	43.25	542,774
2022-11-15	45.50	45.00	44.25	44.25	254,087
2022-11-14	46.00	46.00	45.50	45.50	183,622
2022-11-11	44.00	45.50	45.50	45.50	493,362
2022-11-10	44.30	44.50	42.75	44.00	1,212,774
2022-11-09	46.25	46.25	44.50	44.50	438,199
2022-11-08	48.00	48.00	44.50	46.25	1,158,154
2022-11-07	48.25	48.50	47.00	47.00	476,130
2022-11-04	47.25	48.00	47.00	48.00	313,826
2022-11-03	48.00	47.50	47.00	47.25	1,070,553
2022-11-02	47.50	48.00	47.50	48.00	621,507
2022-11-01	48.50	50.00	47.50	47.50	257,399
2022-10-31	50.00	51.00	48.50	48.50	498,785
2022-10-28	51.00	51.00	50.00	50.00	432,888
2022-10-27	51.00	52.40	51.00	51.00	710,575
2022-10-26	49.00	52.00	49.00	51.00	1,142,553
2022-10-25	48.75	49.00	48.50	49.00	828,486
2022-10-24	48.75	51.00	48.80	48.80	1,401,034
2022-10-21	48.00	49.00	47.00	48.75	3,690,206
2022-10-20	59.00	59.00	52.60	52.60	532,978
2022-10-19	55.00	59.00	56.00	59.00	424,786
2022-10-18	57.40	57.40	54.00	54.00	558,860
2022-10-17	56.00	59.00	54.50	56.00	806,255
2022-10-14	53.00	56.40	50.50	56.40	530,682
2022-10-13	53.00	57.00	49.00	51.50	1,903,116
2022-10-12	44.00	53.80	44.00	53.80	2,772,851
2022-10-11	38.00	45.50	37.00	44.00	973,589
2022-10-10	43.00	44.10	38.00	39.00	764,723
2022-10-07	42.50	43.00	41.50	43.00	523,437
2022-10-06	39.00	43.00	41.00	43.00	941,281
2022-10-05	41.00	41.00	39.40	39.00	178,057
2022-10-04	41.00	41.00	39.50	40.00	387,060
2022-10-03	42.00	47.50	40.50	40.50	874,482
2022-09-30	41.00	42.00	41.50	42.00	109,234
2022-09-29	41.50	42.60	41.00	42.60	295,093
2022-09-28	37.00	42.00	39.00	41.50	1,146,997
2022-09-27	40.00	40.00	37.00	37.00	244,607
2022-09-26	43.50	40.50	39.00	39.00	334,021
2022-09-23	47.40	47.40	43.50	43.50	396,090
2022-09-22	47.20	47.20	43.50	46.20	401,659
2022-09-21	47.20	47.20	45.00	46.00	214,683
2022-09-20	49.00	51.40	46.00	46.00	940,266
2022-09-19	48.60	48.60	48.60	48.60	0
2022-09-16	56.40	56.40	48.60	48.60	710,224
2022-09-15	55.00	55.00	55.00	55.00	458,644
2022-09-14	53.80	55.20	52.00	55.00	566,076
2022-09-13	63.00	63.50	54.00	54.00	988,647
2022-09-12	59.40	61.60	59.40	61.60	1,508,196
2022-09-09	51.00	60.00	59.00	59.60	1,505,174
2022-09-08	52.80	54.00	52.00	52.00	1,128,252
2022-09-07	52.00	52.00	50.50	51.40	677,692
2022-09-06	47.00	52.50	47.50	51.80	1,722,583
2022-09-05	37.00	47.30	37.60	47.30	1,467,693
2022-09-02	35.50	38.00	37.00	38.00	130,033
2022-09-01	34.50	36.00	35.00	35.50	275,198
2022-08-31	36.50	35.90	33.50	35.90	314,262
2022-08-30	40.50	40.50	36.50	36.50	455,805
2022-08-29	39.50	39.50	39.50	39.50	0
2022-08-26	39.00	40.00	39.00	39.50	672,990
2022-08-25	37.00	39.00	36.30	39.00	1,259,170
2022-08-24	36.75	38.40	36.00	36.60	1,003,163
2022-08-23	35.25	35.90	35.00	35.50	361,959
2022-08-22	38.00	38.00	35.25	36.00	602,048
2022-08-19	38.00	38.00	36.00	37.90	833,271
2022-08-18	37.90	37.90	36.90	37.90	450,519
2022-08-17	38.00	38.00	35.10	36.90	625,423
2022-08-16	35.40	39.00	34.50	38.00	2,145,111
2022-08-15	25.00	34.50	25.00	34.50	1,656,195
2022-08-12	26.45	25.60	25.60	25.60	146,351
2022-08-11	27.25	27.50	27.00	27.00	204,863
2022-08-10	27.50	27.80	26.75	27.70	360,625
2022-08-09	22.50	27.50	22.50	27.00	1,380,212
2022-08-08	21.50	23.00	23.00	22.50	273,393
2022-08-05	22.50	21.50	21.50	21.50	357,705
2022-08-04	22.75	23.10	22.50	22.50	40,034
2022-08-03	24.00	24.00	23.80	22.75	70,021
2022-08-02	23.00	23.50	22.50	23.50	125,086
2022-08-01	22.00	22.50	21.00	22.50	310,870
2022-07-29	21.00	22.00	21.40	21.25	73,834
2022-07-28	20.75	20.50	20.50	21.00	105,043
2022-07-27	20.75	20.75	20.75	20.75	112,604
2022-07-26	20.25	20.50	20.50	20.50	280,698
2022-07-25	20.90	20.90	19.50	20.25	742,895
2022-07-22	21.50	20.30	20.30	20.30	237,536
2022-07-21	21.50	22.00	21.00	21.60	54,444
2022-07-20	21.50	21.50	21.50	21.50	24,129
2022-07-19	21.50	21.00	21.00	21.50	35,938
2022-07-18	22.25	21.90	21.00	21.00	739,735
2022-07-15	22.50	22.50	22.50	22.50	184,364
2022-07-14	22.50	22.40	22.40	22.40	514,427
2022-07-13	22.50	23.00	22.50	22.50	357,680
2022-07-12	23.75	23.40	22.90	22.90	160,207
2022-07-11	24.00	24.50	24.50	24.50	29,938
2022-07-08	24.00	24.00	23.50	24.00	12,179
2022-07-07	24.25	24.25	24.00	24.00	27,313
2022-07-06	24.00	24.40	23.75	24.40	119,365
2022-07-05	23.75	24.00	23.60	23.80	41,156
2022-07-04	23.75	23.80	23.75	23.75	46,423
2022-07-01	23.75	23.75	23.00	23.75	119,943
2022-06-30	23.75	23.40	23.00	23.75	22,128
2022-06-29	23.50	23.75	23.50	23.75	130,762
2022-06-28	23.50	23.40	23.40	23.40	48,697
2022-06-27	24.50	23.50	23.40	23.50	297,619
2022-06-24	24.50	24.00	24.00	24.50	124,556
2022-06-23	24.50	25.00	24.00	24.00	122,626
2022-06-22	24.50	24.50	24.50	24.50	64,088
2022-06-21	24.90	24.90	24.40	24.50	33,852
2022-06-20	24.20	24.50	24.00	24.20	106,974
2022-06-17	24.50	24.50	24.00	24.25	246,253
2022-06-16	26.25	26.25	24.25	24.25	448,259
2022-06-15	26.30	26.75	26.00	26.00	160,645
2022-06-14	28.00	28.00	27.00	27.00	337,185
2022-06-13	27.75	28.00	27.75	28.00	303,723
2022-06-10	27.75	28.50	27.10	28.50	496,180
2022-06-09	27.50	27.00	27.00	27.75	583,236
2022-06-08	27.50	29.00	27.50	27.50	748,671
2022-06-07	26.00	27.00	26.00	26.50	428,880
2022-06-06	26.00	27.00	27.00	26.00	630,618
2022-06-03	26.00	26.00	26.00	26.00	0
2022-06-02	26.00	26.00	26.00	26.00	0
2022-06-01	26.00	26.70	26.00	26.00	1,370,304
2022-05-31	26.70	26.70	26.00	26.00	104,774
2022-05-30	24.50	26.00	24.50	26.00	301,499
2022-05-27	27.20	27.20	24.50	24.50	607,146
2022-05-26	24.50	28.50	24.50	26.50	1,218,495
2022-05-25	23.00	23.80	22.50	23.80	1,851,639
2022-05-24	22.50	22.50	22.50	22.50	488,458
2022-05-23	22.50	22.80	22.80	22.50	374,851
2022-05-20	22.50	22.20	22.20	22.20	393,805
2022-05-19	23.00	23.00	23.00	22.50	450,564
2022-05-18	22.50	22.50	22.50	22.50	407,483
2022-05-17	24.00	22.30	22.30	22.30	653,313
2022-05-16	23.50	23.00	23.00	23.00	269,625
2022-05-13	23.00	23.00	23.00	23.00	1,399,894
2022-05-12	24.00	24.00	23.00	24.00	148,264
2022-05-11	23.00	24.00	23.00	24.00	389,388
2022-05-10	26.00	22.40	21.50	22.40	895,620
2022-05-09	27.00	26.30	26.30	26.00	118,533
2022-05-06	28.00	28.00	27.00	27.00	206,144
2022-05-05	28.00	28.70	28.00	28.00	62,418
2022-05-04	28.00	28.70	28.70	28.00	66,976
2022-05-03	28.50	28.50	27.40	28.00	162,502
2022-05-02	28.50	28.50	28.50	28.50	0
2022-04-29	29.20	29.20	28.50	28.50	258,641
2022-04-28	28.00	28.80	28.00	28.50	136,440
2022-04-27	28.50	30.00	29.00	30.00	218,960
2022-04-26	29.00	29.00	28.20	28.50	118,679
2022-04-25	30.00	29.50	27.40	27.40	292,858
2022-04-22	30.00	30.80	29.00	30.00	283,639
2022-04-21	30.00	28.80	28.80	30.00	142,375
2022-04-20	28.00	28.80	27.60	28.00	338,894
2022-04-19	28.00	28.00	28.00	28.00	48,365
2022-04-18	28.00	28.00	28.00	28.00	0
2022-04-15	28.00	28.00	28.00	28.00	0
2022-04-14	31.00	31.00	28.00	28.00	241,325
2022-04-13	30.50	30.80	28.00	30.80	502,887
2022-04-12	31.20	32.00	30.00	30.00	143,132
2022-04-11	31.00	32.40	30.50	30.50	210,165
2022-04-08	31.60	31.80	30.50	31.80	26,075
2022-04-07	30.40	30.80	30.40	31.00	56,934
2022-04-06	30.00	30.50	29.80	29.80	402,829
2022-04-05	31.40	32.00	29.80	29.80	156,681
2022-04-04	29.60	30.80	29.50	30.80	208,482
2022-04-01	31.50	31.80	29.00	29.00	217,165
2022-03-31	34.00	33.00	31.50	33.00	116,626
2022-03-30	33.20	34.00	33.00	33.00	129,431
2022-03-29	34.50	34.40	33.60	34.40	56,109
2022-03-28	35.00	35.80	34.00	34.00	91,180
2022-03-25	34.00	34.50	34.00	34.50	271,943
2022-03-24	35.80	35.80	34.00	34.00	349,578
2022-03-23	34.50	36.00	35.20	35.20	154,585
2022-03-22	34.50	35.20	35.20	34.50	50,880
2022-03-21	35.50	35.50	34.50	34.50	56,057
2022-03-18	35.50	35.50	34.00	35.50	142,184
2022-03-17	33.50	36.00	33.50	35.50	406,649

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795