Cvc Ig Gbp Share History

Cvc Ig Gbp Share Price history. The following table shows end-of-day data CVCG historical share prices for Cvc Ig Gbp, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	114.00	114.00	110.00	111.50	235,278
2024-05-09	112.00	112.00	110.50	111.00	642,035
2024-05-08	113.00	113.00	111.00	112.50	227,421
2024-05-07	112.00	112.50	110.00	111.50	345,110
2024-05-06	111.00	111.00	111.00	111.00	0
2024-05-03	110.00	111.00	110.00	111.00	236,589
2024-05-02	114.00	114.00	111.00	112.00	301,778
2024-05-01	111.00	111.00	111.00	111.00	461,048
2024-04-30	114.00	114.00	110.50	112.00	393,492
2024-04-29	110.50	114.00	110.50	113.00	488,483
2024-04-26	110.50	110.50	110.50	110.50	205,678
2024-04-25	113.00	113.00	109.00	111.00	437,176
2024-04-24	113.50	113.50	113.00	113.00	204,005
2024-04-23	113.00	113.00	113.00	113.00	148,772
2024-04-22	112.00	113.00	112.00	112.50	378,554
2024-04-19	116.00	116.00	112.00	112.00	429,414
2024-04-18	114.00	114.00	113.00	113.00	179,328
2024-04-17	113.00	113.00	113.00	113.00	917,351
2024-04-16	113.00	114.00	113.00	113.00	414,129
2024-04-15	113.00	114.00	113.00	113.00	378,708
2024-04-12	115.00	115.00	113.00	113.00	795,223
2024-04-11	113.00	113.00	112.50	112.50	417,985
2024-04-10	112.50	113.00	112.50	112.50	1,427,163
2024-04-09	113.00	113.00	112.50	112.50	903,966
2024-04-08	112.00	112.00	111.50	112.00	556,824
2024-04-05	112.00	113.50	111.50	112.00	296,754
2024-04-04	111.50	111.50	111.50	111.50	452,858
2024-04-03	112.50	112.50	112.50	112.50	342,102
2024-04-02	112.00	112.00	110.00	110.00	214,906
2024-04-01	111.25	111.25	111.25	111.25	0
2024-03-29	111.25	111.25	111.25	111.25	0
2024-03-28	108.00	109.00	108.00	111.25	414,763
2024-03-27	109.50	109.50	108.00	109.00	527,102
2024-03-26	108.50	108.50	107.00	107.00	345,375
2024-03-25	108.00	108.00	106.50	108.00	100,299
2024-03-22	109.00	109.00	109.00	109.00	167,183
2024-03-21	110.00	110.00	108.00	108.00	242,669
2024-03-20	108.00	108.00	108.00	108.00	115,706
2024-03-19	109.50	109.50	106.00	106.00	141,411
2024-03-18	106.00	109.00	106.00	107.00	249,930
2024-03-15	111.50	111.50	105.00	105.00	1,216,212
2024-03-14	108.50	108.50	108.00	108.00	187,595
2024-03-13	108.00	108.00	103.50	105.50	205,333
2024-03-12	109.50	109.50	108.00	108.00	367,917
2024-03-11	109.00	110.00	109.00	108.75	199,242
2024-03-08	109.50	110.00	109.00	109.00	151,608
2024-03-07	109.50	109.50	109.50	109.50	404,780
2024-03-06	107.50	109.50	107.50	107.50	107,959
2024-03-05	106.00	109.50	105.00	106.50	294,005
2024-03-04	105.50	108.00	105.50	108.00	605,480
2024-03-01	106.00	106.00	105.00	105.50	680,312
2024-02-29	103.50	107.00	103.50	104.00	117,883
2024-02-28	106.00	106.00	103.50	105.00	1,094,208
2024-02-27	103.50	106.50	103.50	104.00	186,946
2024-02-26	107.00	107.00	104.00	104.00	230,324
2024-02-23	110.00	110.00	104.50	104.50	424,032
2024-02-22	104.50	104.50	104.50	104.50	160,432
2024-02-21	104.50	105.00	102.50	104.50	162,130
2024-02-20	105.00	105.00	105.00	104.50	311,261
2024-02-19	106.00	106.00	104.50	105.25	126,285
2024-02-16	104.50	105.50	104.50	104.50	522,367
2024-02-15	104.00	106.00	104.00	105.00	122,147
2024-02-14	104.50	105.50	104.00	104.00	167,231
2024-02-13	105.00	105.50	105.00	105.50	274,739
2024-02-12	105.00	107.00	104.50	105.00	383,572
2024-02-09	107.00	107.00	106.50	107.00	989,548
2024-02-08	107.00	107.00	105.00	105.00	390,672
2024-02-07	108.50	108.50	108.00	108.00	181,282
2024-02-06	108.50	108.50	107.50	108.00	201,433
2024-02-05	108.00	108.50	107.50	108.00	510,415
2024-02-02	107.50	108.00	107.50	108.00	490,127
2024-02-01	108.00	108.00	104.50	105.75	278,694
2024-01-31	107.00	107.00	107.00	107.00	536,233
2024-01-30	107.00	107.00	107.00	105.50	258,159
2024-01-29	107.00	107.00	106.50	106.50	122,925
2024-01-26	105.50	105.75	105.50	105.75	557,082
2024-01-25	105.00	106.50	104.50	105.50	734,642
2024-01-24	103.50	105.00	103.50	105.00	276,639
2024-01-23	104.00	105.00	104.00	105.50	211,388
2024-01-22	104.00	106.00	104.00	106.00	148,067
2024-01-19	105.50	106.00	104.50	105.50	202,376
2024-01-18	105.00	105.00	103.00	103.00	518,444
2024-01-17	105.00	106.50	104.50	106.50	218,568
2024-01-16	104.50	104.50	104.50	104.50	243,698
2024-01-15	105.00	105.00	104.00	105.00	128,363
2024-01-12	106.00	106.00	103.50	103.50	48,137
2024-01-11	103.50	103.50	103.50	104.50	116,683
2024-01-10	106.50	106.50	102.50	104.50	133,205
2024-01-09	105.00	105.00	104.50	105.00	108,094
2024-01-08	104.50	104.50	104.00	105.00	299,225
2024-01-05	104.00	104.00	103.00	104.50	181,737
2024-01-04	100.50	102.50	100.50	102.50	88,623
2024-01-03	103.00	103.00	100.50	100.50	62,656
2024-01-02	100.50	100.50	100.50	100.50	21,688
2024-01-01	100.50	100.50	100.50	100.50	0
2023-12-29	100.50	102.50	100.50	100.50	62,498
2023-12-28	104.50	105.00	100.50	100.50	133,387
2023-12-27	101.50	101.50	101.50	101.50	55,324
2023-12-26	101.50	101.50	101.50	101.50	0
2023-12-25	101.50	101.50	101.50	101.50	0
2023-12-22	101.50	101.50	101.50	101.50	139,244
2023-12-21	101.50	102.00	101.50	102.00	3,081,648
2023-12-20	101.50	102.00	101.50	101.50	51,846
2023-12-19	100.50	104.50	100.00	100.50	151,610
2023-12-18	100.00	100.00	100.00	100.00	237,625
2023-12-15	101.00	103.50	101.00	102.00	1,863,906
2023-12-14	102.50	102.50	100.00	102.00	15,044,508
2023-12-13	102.00	102.00	102.00	102.00	273,099
2023-12-12	101.00	101.00	101.00	101.75	1,167,438
2023-12-11	101.50	101.50	100.00	100.00	930,655
2023-12-08	101.50	102.00	101.50	102.00	70,270
2023-12-07	102.00	102.00	102.00	101.75	104,702
2023-12-06	103.75	103.75	103.00	103.00	271,163
2023-12-05	104.50	104.50	104.50	103.75	120,995
2023-12-04	104.00	104.00	104.00	104.25	204,691
2023-12-01	106.00	106.00	104.50	104.50	96,759
2023-11-30	102.50	103.00	102.50	104.50	135,621
2023-11-29	103.00	105.50	102.50	102.50	1,305,784
2023-11-28	104.50	105.00	103.00	103.00	45,391
2023-11-27	104.00	104.00	104.00	105.00	71,312
2023-11-24	104.00	109.50	104.00	107.00	2,189,741
2023-11-23	105.00	105.50	104.00	104.75	68,818
2023-11-22	105.50	105.50	105.00	105.00	248,196
2023-11-21	105.50	106.50	105.50	105.50	268,990
2023-11-20	105.00	105.50	105.00	105.50	372,251
2023-11-17	107.00	107.00	105.00	106.00	192,171
2023-11-16	105.00	105.00	105.00	105.50	289,942
2023-11-15	105.00	106.50	105.00	106.00	426,148
2023-11-14	105.00	106.50	105.00	106.50	772,912
2023-11-13	105.00	105.50	105.00	105.50	158,659
2023-11-10	105.00	107.50	105.00	105.00	307,817
2023-11-09	105.00	107.50	105.00	106.00	487,158
2023-11-08	104.00	104.00	104.00	105.25	249,277
2023-11-07	102.50	106.00	102.50	103.75	108,551
2023-11-06	104.00	106.00	103.50	103.50	769,713
2023-11-03	105.00	105.00	105.00	104.00	70,228
2023-11-02	106.00	106.00	104.00	104.50	98,825
2023-11-01	104.75	104.75	104.00	104.00	431,054
2023-10-31	104.00	105.00	103.00	104.75	342,509
2023-10-30	103.00	103.00	103.00	102.50	132,534
2023-10-27	101.50	103.50	101.50	102.50	336,493
2023-10-26	105.00	105.00	103.00	103.25	357,422
2023-10-25	103.50	107.00	103.50	107.00	525,081
2023-10-24	103.50	103.50	103.50	102.50	282,704
2023-10-23	100.00	103.50	100.00	102.75	166,573
2023-10-20	103.50	103.50	100.00	100.00	544,045
2023-10-19	103.50	103.50	103.50	103.50	691,406
2023-10-18	103.00	104.50	103.00	103.75	171,155
2023-10-17	100.50	103.00	100.50	103.00	222,093
2023-10-16	103.00	104.50	100.50	100.50	165,588
2023-10-13	102.00	106.50	102.00	104.00	375,703
2023-10-12	100.50	103.00	99.00	102.00	424,539
2023-10-11	101.50	104.00	101.50	103.25	93,146
2023-10-10	106.00	106.00	100.00	100.00	173,195
2023-10-09	101.50	104.00	101.50	102.50	451,473
2023-10-06	98.80	102.00	98.80	100.10	753,494
2023-10-05	99.00	99.00	98.20	98.20	1,636,931
2023-10-04	99.60	102.00	98.20	98.20	3,038,173
2023-10-03	98.20	99.60	98.20	98.60	152,044
2023-10-02	100.00	100.50	98.40	98.40	198,879
2023-09-29	99.20	100.50	99.00	99.75	389,932
2023-09-28	99.40	99.40	99.00	99.00	182,771
2023-09-27	100.00	101.00	98.00	99.40	199,295
2023-09-26	101.00	101.00	100.00	101.25	163,123
2023-09-25	100.00	101.25	100.00	101.25	272,574
2023-09-22	100.00	100.00	100.00	100.00	1,003,963
2023-09-21	100.00	100.00	100.00	100.00	399,247
2023-09-20	101.00	101.00	100.00	100.00	235,328
2023-09-19	100.00	100.00	100.00	100.00	568,512
2023-09-18	102.50	102.50	100.00	100.00	177,768
2023-09-15	103.50	103.50	100.00	100.50	452,244
2023-09-14	104.00	104.00	100.00	101.50	340,474
2023-09-13	101.50	101.50	101.50	101.50	129,056
2023-09-12	102.50	103.00	100.50	101.00	289,254
2023-09-11	99.80	103.00	99.80	103.00	377,261
2023-09-08	99.60	99.80	99.60	99.80	219,992
2023-09-07	99.00	99.60	98.20	99.60	188,647
2023-09-06	96.40	96.40	96.40	97.80	108,228
2023-09-05	97.40	97.40	97.40	97.40	39,718
2023-09-04	97.40	97.40	97.40	97.40	35,659
2023-09-01	94.80	97.00	94.80	96.00	304,724
2023-08-31	95.60	97.00	95.60	96.80	62,608
2023-08-30	94.80	94.80	94.80	94.80	83,312
2023-08-29	97.00	97.00	97.00	97.40	180,720
2023-08-28	97.40	97.40	97.40	97.40	0
2023-08-25	97.60	97.60	97.60	97.40	47,255
2023-08-24	97.80	97.80	97.80	97.60	49,453
2023-08-23	96.00	96.00	96.00	97.40	138,890
2023-08-22	95.80	97.80	94.80	96.00	100,018
2023-08-21	96.40	96.40	95.20	95.60	238,999
2023-08-18	95.20	95.20	95.20	95.20	46,318
2023-08-17	97.00	97.00	97.00	97.40	40,008
2023-08-16	96.00	96.00	96.00	96.00	127,899
2023-08-15	97.20	97.20	97.00	98.20	85,506
2023-08-14	98.70	98.70	98.00	98.00	77,849
2023-08-11	98.60	98.70	98.60	98.70	43,385
2023-08-10	98.00	98.00	98.00	98.60	77,501
2023-08-09	100.50	100.50	100.50	99.25	262,415
2023-08-08	98.40	101.00	98.40	101.00	139,087
2023-08-07	101.00	101.00	101.00	101.00	86,237
2023-08-04	100.50	101.00	100.50	101.00	151,610
2023-08-03	101.00	101.00	101.00	101.00	97,193
2023-08-02	100.50	100.50	100.50	99.35	56,548
2023-08-01	98.20	101.00	98.20	99.60	181,075
2023-07-31	99.60	99.80	98.60	98.60	324,708
2023-07-28	99.60	99.60	98.60	99.60	127,874
2023-07-27	99.40	99.40	99.40	99.40	116,521
2023-07-26	98.80	99.00	98.80	98.60	74,101
2023-07-25	97.60	97.60	97.60	98.30	67,250
2023-07-24	97.60	97.60	97.60	97.60	642,881
2023-07-21	98.40	99.80	98.40	98.40	126,385
2023-07-20	98.40	98.50	98.40	98.50	23,891
2023-07-19	98.80	99.00	98.80	98.40	283,197
2023-07-18	98.40	98.80	97.00	97.00	109,976
2023-07-17	97.00	97.00	97.00	97.00	82,500
2023-07-14	96.60	96.60	96.60	96.60	104,144
2023-07-13	98.00	98.00	97.20	97.20	15,469
2023-07-12	96.60	96.60	96.40	96.40	54,182
2023-07-11	97.00	98.40	97.00	98.40	154,028
2023-07-10	98.00	98.00	98.00	98.00	69,291
2023-07-07	97.00	98.00	97.00	97.80	210,984
2023-07-06	95.20	97.00	95.20	97.50	44,926
2023-07-05	97.60	97.60	97.60	97.60	43,306
2023-07-04	97.00	97.00	96.60	96.60	50,176
2023-07-03	96.00	97.00	96.00	97.00	206,601
2023-06-30	96.00	96.00	96.00	96.00	180,270
2023-06-29	95.80	95.80	95.80	96.10	142,195
2023-06-28	95.40	98.20	95.40	95.80	115,369
2023-06-27	95.80	98.80	95.80	98.80	155,247
2023-06-26	96.80	98.80	93.80	96.80	137,690
2023-06-23	100.00	100.00	98.40	98.40	90,462
2023-06-22	100.00	100.00	100.00	100.00	145,014
2023-06-21	98.00	100.00	98.00	100.00	106,730
2023-06-20	97.60	98.30	97.60	98.30	68,494
2023-06-19	98.00	98.00	98.00	97.60	72,022
2023-06-16	99.00	99.80	96.80	96.80	13,224
2023-06-15	97.20	97.20	97.20	97.80	253,086
2023-06-14	99.80	99.80	99.80	98.40	23,981
2023-06-13	97.20	97.20	97.20	97.20	200,004
2023-06-12	98.40	98.40	98.40	98.40	44,114
2023-06-09	98.30	98.40	98.30	98.40	86,771
2023-06-08	98.30	98.30	98.30	98.30	316,802
2023-06-07	98.30	98.30	98.30	98.30	197,179
2023-06-06	97.00	98.30	97.00	98.30	114,159
2023-06-05	97.00	97.00	97.00	97.00	188,010
2023-06-02	98.40	98.40	97.90	97.90	89,369
2023-06-01	98.00	98.00	97.00	98.40	21,527
2023-05-31	97.60	97.60	97.60	97.30	126,119
2023-05-30	95.40	95.40	95.40	96.70	94,634
2023-05-29	95.80	95.80	95.80	95.80	0
2023-05-26	95.40	95.80	95.40	95.80	228,525
2023-05-25	96.00	96.00	96.00	96.70	84,804
2023-05-24	97.40	97.40	97.40	97.40	134,265
2023-05-23	95.60	99.00	95.60	97.50	326,027
2023-05-22	97.80	97.80	97.10	97.10	42,583
2023-05-19	97.80	97.80	97.80	97.80	57,154
2023-05-18	98.80	98.80	95.80	98.45	1,190
2023-05-17	96.60	97.40	96.60	97.40	1,233,568
2023-05-16	96.00	100.00	96.00	96.60	158,521
2023-05-15	98.80	99.80	98.80	99.80	168,653
2023-05-12	95.80	97.80	94.20	96.00	71,404
2023-05-11	95.60	95.80	94.40	95.70	101,741
2023-05-10	98.60	99.00	96.00	97.50	166,333
2023-05-09	100.00	100.50	100.00	100.50	35,773
2023-05-08	97.65	97.65	97.65	97.65	0
2023-05-05	98.40	98.40	98.40	97.65	299,197
2023-05-04	98.60	98.60	98.60	98.60	108,585
2023-05-03	98.60	98.60	94.20	97.45	148,559
2023-05-02	94.80	94.80	94.20	96.50	85,582
2023-05-01	99.00	99.00	99.00	99.00	0
2023-04-28	96.80	99.00	96.80	99.00	31,528
2023-04-27	94.60	96.70	94.60	96.70	6,575
2023-04-26	98.60	98.60	94.60	94.60	63,022
2023-04-25	96.00	98.80	94.40	94.40	43,220
2023-04-24	98.60	98.80	94.20	94.20	72,370
2023-04-21	95.20	95.20	95.00	95.00	54,676
2023-04-20	95.00	95.00	95.00	97.50	30,520
2023-04-19	98.00	98.00	98.00	97.85	118,238
2023-04-18	96.00	98.00	95.00	95.00	63,635
2023-04-17	96.40	98.80	95.20	97.00	58,353
2023-04-14	96.40	96.40	96.40	98.50	115,948
2023-04-13	99.80	99.80	99.80	99.80	99,646
2023-04-12	97.40	98.25	97.40	98.25	169,051
2023-04-11	96.00	98.40	96.00	97.40	45,021
2023-04-10	98.05	98.05	98.05	98.05	0
2023-04-07	98.05	98.05	98.05	98.05	0
2023-04-06	97.95	98.05	97.95	98.05	11,109
2023-04-05	97.95	97.95	97.95	97.95	48,044
2023-04-04	97.60	97.95	97.60	97.95	24,735
2023-04-03	95.20	95.20	95.20	97.60	71,279
2023-03-31	98.60	98.60	96.00	96.00	203,473
2023-03-30	96.80	96.80	96.80	96.80	120,643
2023-03-29	95.00	95.60	95.00	97.30	88,901
2023-03-28	95.20	95.20	95.20	95.40	330,425
2023-03-27	99.60	99.60	96.00	96.00	201,360
2023-03-24	97.40	98.20	97.40	98.20	43,857
2023-03-23	98.40	98.40	97.00	97.40	113,902
2023-03-22	99.00	99.00	97.80	100.35	45,497
2023-03-21	97.40	97.40	97.40	97.40	121,299
2023-03-20	100.50	100.50	99.15	99.15	43,733
2023-03-17	98.40	100.50	98.40	100.50	34,985
2023-03-16	100.00	101.00	98.20	99.95	88,569
2023-03-15	100.40	102.00	100.00	100.00	705,181
2023-03-14	97.40	97.40	97.40	100.40	40,464
2023-03-13	97.40	97.40	97.40	97.40	94,374
2023-03-10	98.20	98.20	98.20	98.20	159,669
2023-03-09	101.50	101.50	99.40	99.35	39,372
2023-03-08	100.00	100.50	100.00	101.75	205,926
2023-03-07	98.60	98.60	98.60	99.00	70,245
2023-03-06	99.00	99.00	96.20	98.70	71,860
2023-03-03	100.00	101.00	100.00	101.00	174,581
2023-03-02	96.00	99.00	95.80	96.60	152,851
2023-03-01	96.60	100.00	96.60	100.00	36,964
2023-02-28	96.60	96.60	96.60	96.30	73,315
2023-02-27	97.00	97.00	97.00	97.20	96,203
2023-02-24	98.00	98.00	98.00	98.00	72,700
2023-02-23	95.60	95.60	95.60	96.80	40,932
2023-02-22	96.60	97.30	96.60	97.30	166,772
2023-02-21	96.60	97.20	96.40	96.60	300,443
2023-02-20	96.20	97.40	96.20	96.80	63,859
2023-02-17	94.20	94.20	93.80	97.40	2,626,740
2023-02-16	96.60	97.20	94.00	95.50	52,895
2023-02-15	97.60	97.60	94.20	95.00	505,473
2023-02-14	97.50	97.50	96.60	96.60	123,951
2023-02-13	98.20	98.20	97.00	97.50	168,677
2023-02-10	99.25	100.00	99.25	100.00	42,675
2023-02-09	99.40	99.40	99.20	99.25	46,198
2023-02-08	102.50	102.50	102.50	101.25	191,963
2023-02-07	102.00	102.00	101.00	101.75	241,819
2023-02-06	100.00	100.00	100.00	100.00	146,872
2023-02-03	101.50	101.50	101.50	100.25	51,620
2023-02-02	100.50	101.00	100.50	101.00	281,003
2023-02-01	100.00	100.50	100.00	100.50	570,510
2023-01-31	94.80	97.00	94.80	96.80	976,887
2023-01-30	95.00	95.00	95.00	95.00	139,116
2023-01-27	95.00	95.00	95.00	94.00	46,744
2023-01-26	94.80	95.00	94.80	95.00	133,858
2023-01-25	93.00	93.00	93.00	94.00	221,822
2023-01-24	92.60	92.60	92.60	94.00	19,301
2023-01-23	92.20	92.20	92.00	93.20	159,594
2023-01-20	94.00	94.00	94.00	94.00	103,287
2023-01-19	93.60	94.00	93.60	93.50	200,213
2023-01-18	93.60	94.00	93.60	93.80	175,837
2023-01-17	93.60	93.60	93.00	93.60	577,121
2023-01-16	92.40	93.60	92.40	93.60	131,799
2023-01-13	92.00	93.60	92.00	92.90	79,542
2023-01-12	92.40	93.80	91.60	92.80	269,848
2023-01-11	91.40	92.80	91.40	92.30	331,370
2023-01-10	92.30	92.30	92.20	92.20	37,393
2023-01-09	93.00	93.00	91.40	92.30	83,493
2023-01-06	92.20	92.20	92.20	92.20	41,774
2023-01-05	91.20	93.00	91.20	92.10	42,772
2023-01-04	91.40	93.00	91.40	93.00	71,966
2023-01-03	91.20	93.00	91.20	93.00	75,046
2023-01-02	92.50	92.50	92.50	92.50	0
2022-12-30	91.20	91.20	91.20	92.50	11,492
2022-12-29	91.60	92.10	91.60	92.10	20,030
2022-12-28	89.20	91.40	89.20	91.60	25,342
2022-12-27	90.60	90.60	90.60	90.60	0
2022-12-26	90.60	90.60	90.60	90.60	0
2022-12-23	92.00	92.00	90.60	90.60	19,752
2022-12-22	89.80	92.00	89.80	92.00	335,444
2022-12-21	89.40	89.40	89.40	91.50	104,631
2022-12-20	90.70	90.70	90.50	90.50	125,875
2022-12-19	92.00	92.00	92.00	90.70	101,595
2022-12-16	92.00	92.00	92.00	92.00	23,899
2022-12-15	91.00	91.00	90.10	90.10	406,600
2022-12-14	89.40	91.00	89.40	91.00	262,448
2022-12-13	90.40	90.40	88.60	89.60	183,668
2022-12-12	88.20	90.40	88.20	89.40	191,422
2022-12-09	88.20	88.20	88.20	89.10	79,514
2022-12-08	88.60	88.60	88.00	87.60	26,950
2022-12-07	89.10	89.70	89.10	89.70	244,120
2022-12-06	89.70	89.70	89.10	89.10	279,535
2022-12-05	89.80	89.80	89.70	89.70	6,956
2022-12-02	90.80	90.80	89.80	89.80	7,102
2022-12-01	88.40	90.80	88.40	90.80	37,174
2022-11-30	88.40	88.40	88.40	88.40	42,559
2022-11-29	88.80	88.80	88.40	88.40	31,946
2022-11-28	88.50	89.40	88.50	89.40	58,111
2022-11-25	90.00	90.00	88.00	88.50	84,179
2022-11-24	89.00	89.00	89.00	89.90	64,839
2022-11-23	90.20	91.00	88.00	91.00	76,159
2022-11-22	90.00	90.60	90.00	90.00	157,735
2022-11-21	88.00	88.50	88.00	88.50	70,457
2022-11-18	88.40	88.40	88.00	88.00	86,887
2022-11-17	90.00	90.20	89.80	89.00	80,431
2022-11-16	90.40	90.40	89.10	89.10	7,455
2022-11-15	90.40	90.40	88.00	90.40	98,787
2022-11-14	88.00	90.60	87.60	89.00	50,660
2022-11-11	88.80	88.80	88.80	87.90	10,297
2022-11-10	87.80	90.00	87.00	90.00	306,436
2022-11-09	88.00	88.00	88.00	88.00	142,266
2022-11-08	88.30	88.30	88.00	88.00	12,500
2022-11-07	88.60	89.60	88.60	88.30	13,910
2022-11-04	89.40	89.40	88.00	88.90	60,677
2022-11-03	90.00	90.00	89.00	90.50	36,816
2022-11-02	91.00	91.00	90.50	90.50	129,193
2022-11-01	91.00	91.00	91.00	91.00	7,451
2022-10-31	90.50	91.00	90.50	91.00	48,710
2022-10-28	90.50	90.50	90.50	90.50	4,820
2022-10-27	88.00	90.60	88.00	90.50	1,019,889
2022-10-26	91.80	91.80	88.00	88.00	52,959
2022-10-25	87.20	87.20	87.00	90.50	106,399
2022-10-24	91.60	92.00	91.60	90.50	25,987
2022-10-21	88.40	88.40	88.40	88.40	168,000
2022-10-20	88.00	88.00	88.00	88.00	52,854
2022-10-19	87.20	87.20	87.20	87.20	186,676
2022-10-18	88.00	88.20	88.00	88.20	22,369
2022-10-17	90.20	90.20	89.80	89.80	29,359
2022-10-14	90.00	90.20	88.00	90.20	242,650
2022-10-13	91.40	91.40	89.00	89.00	54,804
2022-10-12	92.60	92.60	92.60	92.50	39,081
2022-10-11	93.40	93.40	93.00	93.00	435,084
2022-10-10	94.00	95.00	94.00	95.00	38,964
2022-10-07	94.00	94.30	94.00	94.30	26,880
2022-10-06	93.40	93.40	93.40	94.00	108,732
2022-10-05	95.00	95.00	94.00	94.00	26,741
2022-10-04	96.00	96.00	92.60	93.20	112,201
2022-10-03	95.80	96.00	94.00	94.00	206,300
2022-09-30	95.00	95.00	92.40	92.40	64,681
2022-09-29	96.00	96.00	95.50	95.50	7,930
2022-09-28	96.00	96.00	95.00	96.00	88,701
2022-09-27	98.00	98.00	95.00	96.00	136,999
2022-09-26	96.80	97.00	95.60	97.00	75,107
2022-09-23	94.40	97.00	94.40	96.50	146,251
2022-09-22	97.00	98.20	94.40	94.40	30,395
2022-09-21	96.60	96.60	96.00	96.00	42,747
2022-09-20	96.00	96.60	94.40	96.60	62,611
2022-09-19	95.80	95.80	95.80	95.80	0
2022-09-16	96.00	96.00	94.80	95.80	92,851
2022-09-15	96.90	97.20	96.90	97.20	31,809
2022-09-14	96.40	96.40	96.40	96.90	74,060
2022-09-13	97.00	97.20	95.60	96.00	195,509
2022-09-12	96.80	97.00	95.80	97.00	35,750
2022-09-09	96.00	96.00	96.00	96.00	72,679
2022-09-08	96.60	97.00	95.40	96.00	288,332
2022-09-07	96.60	97.20	96.60	97.30	110,865
2022-09-06	94.20	94.20	94.20	95.70	5,706
2022-09-05	95.40	95.40	94.20	95.80	94,466
2022-09-02	93.60	93.60	93.60	93.90	58,255
2022-09-01	94.70	95.00	94.70	95.00	5,921
2022-08-31	94.60	94.70	94.60	94.70	41,508
2022-08-30	96.40	96.60	96.40	94.60	65,957
2022-08-29	94.30	94.30	94.30	94.30	0
2022-08-26	96.40	96.40	96.40	94.30	7,989
2022-08-25	92.20	95.40	92.20	94.30	48,698
2022-08-24	93.20	93.20	92.20	93.40	83,638
2022-08-23	94.40	94.40	90.00	90.00	25,082
2022-08-22	94.60	94.80	91.80	93.30	76,694
2022-08-19	92.40	92.40	92.40	93.60	95,593
2022-08-18	90.20	94.00	90.20	94.00	59,982
2022-08-17	91.20	91.20	91.20	92.30	16,622
2022-08-16	94.40	94.80	93.00	94.80	37,438
2022-08-15	93.20	93.20	93.20	92.40	72,106
2022-08-12	90.80	90.80	90.80	90.80	84,000
2022-08-11	93.80	93.80	93.80	93.80	58,043
2022-08-10	92.60	92.60	91.20	91.20	152,167
2022-08-09	92.60	92.80	90.20	91.50	222,069
2022-08-08	91.00	91.70	91.00	91.70	33,342
2022-08-05	89.60	89.60	89.60	91.00	23,204
2022-08-04	89.40	91.60	89.40	89.60	60,671
2022-08-03	90.80	90.80	90.80	90.80	141,561
2022-08-02	89.60	91.40	89.60	91.10	26,927
2022-08-01	90.20	90.20	89.60	91.30	769,064
2022-07-29	92.40	95.00	92.40	94.40	19,489
2022-07-28	91.40	91.80	91.40	92.30	8,440
2022-07-27	92.40	92.40	91.30	91.30	27,555
2022-07-26	94.40	94.40	90.00	92.40	86,233
2022-07-25	91.20	91.20	91.20	91.50	5,231,482
2022-07-22	90.40	91.00	89.40	89.40	4,894,395
2022-07-21	89.40	89.40	89.40	89.40	474,218
2022-07-20	94.00	94.00	94.00	94.00	122,335
2022-07-19	91.50	91.80	91.50	91.80	6,104
2022-07-18	93.80	93.80	93.60	91.50	8,011
2022-07-15	91.60	91.60	91.50	91.50	81,130
2022-07-14	89.20	89.20	89.20	91.60	1,432,083
2022-07-13	91.20	91.20	89.40	91.90	33,477
2022-07-12	92.20	92.20	91.50	91.50	721
2022-07-11	90.00	90.00	90.00	92.20	153,651
2022-07-08	90.20	90.20	90.00	90.00	48,414
2022-07-07	91.00	93.60	90.80	93.30	70,527
2022-07-06	93.40	93.40	91.40	93.40	36,597
2022-07-05	93.80	93.80	92.00	92.90	23,507
2022-07-04	91.20	93.00	91.20	94.00	16,158
2022-07-01	92.40	92.40	92.40	94.80	18,948
2022-06-30	91.60	91.60	91.60	91.60	77,442
2022-06-29	92.80	93.00	92.20	94.80	70,321
2022-06-28	92.00	94.80	92.00	93.50	144,891
2022-06-27	92.40	92.40	92.40	94.70	78,393
2022-06-24	92.00	97.00	92.00	97.00	20,690
2022-06-23	92.20	93.40	91.60	91.60	336,075
2022-06-22	93.00	97.60	93.00	97.60	54,678
2022-06-21	96.20	96.20	93.00	93.00	109,555
2022-06-20	95.20	97.00	94.00	96.10	60,071
2022-06-17	94.00	98.00	94.00	98.00	205,959
2022-06-16	96.60	96.60	96.60	96.20	35,751
2022-06-15	95.00	95.00	95.00	96.80	60,900
2022-06-14	93.60	93.60	93.60	96.10	114,105

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