Devolver Dig. S Share History

Devolver Dig. S Share Price history. The following table shows end-of-day data DEVO historical share prices for Devolver Dig. S, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	23.00	23.00	23.00	23.00	3,999
2024-05-09	23.00	24.00	23.00	23.00	19,582,108
2024-05-08	23.00	23.00	23.00	23.00	15,000
2024-05-07	23.00	23.00	23.00	23.00	0
2024-05-06	23.00	23.00	23.00	23.00	0
2024-05-03	23.00	23.00	23.00	23.00	19,200
2024-05-02	23.00	23.00	23.00	23.00	0
2024-05-01	23.00	23.00	23.00	23.00	0
2024-04-30	23.00	23.00	23.00	23.00	100,000
2024-04-29	23.00	23.00	23.00	23.00	10,982
2024-04-26	23.50	23.50	23.00	23.00	45,195
2024-04-25	23.50	23.50	23.50	23.50	53,796
2024-04-24	23.50	23.50	23.50	23.50	51,900
2024-04-23	23.50	23.50	23.50	23.50	74,736
2024-04-22	23.50	23.50	23.50	23.50	79,561
2024-04-19	23.50	23.50	23.50	23.50	68,102
2024-04-18	21.50	23.50	21.50	23.50	150,813
2024-04-17	21.50	21.50	21.50	21.50	1,962
2024-04-16	21.50	21.50	21.50	21.50	687,805
2024-04-15	21.50	21.50	21.50	21.50	3,216,927
2024-04-12	21.50	21.50	21.50	21.50	64,750
2024-04-11	21.30	21.50	21.30	21.50	17,587
2024-04-10	21.30	21.30	21.30	21.30	1,380,330
2024-04-09	20.80	21.30	20.80	21.30	2,314,945
2024-04-08	20.80	20.80	20.50	20.80	39,908
2024-04-05	20.50	20.80	20.50	20.80	28,710
2024-04-04	20.00	20.50	20.00	20.50	459,864
2024-04-03	20.00	20.00	19.50	20.00	33,658
2024-04-02	20.00	20.00	19.50	19.50	67,513
2024-04-01	19.50	19.50	19.50	19.50	0
2024-03-29	19.50	19.50	19.50	19.50	0
2024-03-28	18.75	19.50	18.75	19.50	1,021,289
2024-03-27	19.25	19.25	18.75	18.75	2,216
2024-03-26	18.75	18.75	18.75	18.75	400,000
2024-03-25	19.25	19.25	18.75	18.75	59,190
2024-03-22	18.50	18.50	18.50	18.50	12,000
2024-03-21	18.50	18.50	18.50	18.50	1,778,820
2024-03-20	18.50	18.50	18.50	18.50	642,344
2024-03-19	18.50	18.50	18.50	18.50	40,058
2024-03-18	18.50	18.50	18.50	18.50	307,952
2024-03-15	18.50	18.50	18.50	18.50	4,770
2024-03-14	18.50	18.50	18.50	18.50	3,500
2024-03-13	18.50	18.50	18.50	18.50	0
2024-03-12	18.25	18.50	18.50	18.50	543
2024-03-11	18.25	18.25	18.25	18.25	32,000
2024-03-08	18.25	18.25	18.25	18.25	25,000
2024-03-07	18.25	18.25	18.25	18.25	3,250
2024-03-06	18.25	18.25	18.25	18.25	96,150
2024-03-05	18.25	18.25	18.25	18.25	0
2024-03-04	18.25	18.25	18.25	18.25	30,918
2024-03-01	18.25	18.25	18.25	18.25	7,216
2024-02-29	18.25	18.25	18.25	18.25	1,078,738
2024-02-28	18.25	18.25	18.25	18.25	2,756,000
2024-02-27	18.50	18.50	18.25	18.25	59,963
2024-02-26	18.50	18.50	18.50	18.50	22,500
2024-02-23	18.50	18.50	18.50	18.50	512,999
2024-02-22	18.50	18.50	18.50	18.50	39,508
2024-02-21	18.50	20.00	18.50	18.50	15,757
2024-02-20	18.50	18.50	18.50	18.50	32,000
2024-02-19	18.50	18.50	18.50	18.50	0
2024-02-16	18.50	18.50	18.50	18.50	25,000
2024-02-15	18.50	18.50	18.50	18.50	10,000
2024-02-14	18.50	18.50	18.50	18.50	0
2024-02-13	18.50	18.50	18.50	18.50	62,922
2024-02-12	18.50	18.50	18.50	18.50	613,041
2024-02-09	18.50	18.50	18.50	18.50	2,000
2024-02-08	18.50	18.50	18.50	18.50	0
2024-02-07	18.50	18.50	18.50	18.50	0
2024-02-06	18.50	18.50	18.50	18.50	61,386
2024-02-05	19.00	19.00	18.50	18.50	71,335
2024-02-02	19.00	19.00	18.50	18.50	153,704
2024-02-01	19.00	19.00	19.00	19.00	10,180
2024-01-31	19.50	19.50	18.50	19.50	28,970
2024-01-30	19.00	19.00	18.50	19.00	374,055
2024-01-29	18.50	19.00	18.50	19.00	10,000
2024-01-26	18.50	18.50	18.50	18.50	0
2024-01-25	18.50	18.50	18.50	18.50	0
2024-01-24	19.00	19.00	18.50	18.50	44,160
2024-01-23	20.00	20.00	19.00	19.00	9,135
2024-01-22	19.00	19.00	19.00	19.00	0
2024-01-19	19.00	19.00	18.50	19.00	31,740
2024-01-18	19.00	19.00	19.00	19.00	0
2024-01-17	19.00	19.00	19.00	19.00	0
2024-01-16	19.00	19.00	19.00	19.00	0
2024-01-15	19.00	19.00	19.00	19.00	9,500
2024-01-12	19.00	19.00	19.00	19.00	31,129
2024-01-11	19.00	19.00	19.00	19.00	1,043
2024-01-10	19.00	19.00	19.00	19.00	9,202
2024-01-09	19.50	19.50	19.00	19.00	400,000
2024-01-08	19.00	19.00	18.50	19.00	301,001
2024-01-05	19.50	19.50	19.00	19.50	263,415
2024-01-04	19.50	19.50	19.00	19.00	0
2024-01-03	19.50	19.50	19.00	19.00	0
2024-01-02	19.50	19.50	19.00	19.00	0
2024-01-01	19.50	19.50	19.50	19.50	0
2023-12-29	19.50	19.50	19.50	19.50	0
2023-12-28	19.50	19.50	19.50	19.50	49,930
2023-12-27	19.50	19.50	19.50	19.50	5,000
2023-12-26	19.50	19.50	19.50	19.50	0
2023-12-25	19.50	19.50	19.50	19.50	0
2023-12-22	19.50	19.50	19.50	19.50	250
2023-12-21	19.50	19.50	19.50	19.50	21,087
2023-12-20	19.50	19.50	19.50	19.50	0
2023-12-19	20.00	20.00	19.00	19.00	317,000
2023-12-18	20.00	20.00	19.50	20.00	196,666
2023-12-15	20.00	20.00	20.00	20.00	6,000
2023-12-14	20.00	21.00	20.00	21.00	97,840
2023-12-13	20.00	21.00	20.00	20.00	10,115
2023-12-12	20.00	20.00	20.00	20.00	25,000
2023-12-11	20.00	20.00	20.00	20.00	10,500
2023-12-08	20.00	20.00	20.00	20.00	5,200
2023-12-07	20.00	20.00	20.00	20.00	0
2023-12-06	20.00	20.00	20.00	20.00	20,500
2023-12-05	20.00	20.00	20.00	20.00	0
2023-12-04	20.00	20.00	20.00	20.00	31,621
2023-12-01	20.00	20.00	20.00	20.00	12,563
2023-11-30	21.00	21.00	20.00	20.00	50,172
2023-11-29	22.00	22.00	20.50	20.50	46,770
2023-11-28	24.00	24.00	22.00	22.00	18,896
2023-11-27	25.00	25.00	24.00	24.00	30,956
2023-11-24	25.00	25.00	25.00	25.00	19,049
2023-11-23	25.00	25.00	25.00	25.00	10,500
2023-11-22	25.00	25.00	25.00	25.00	1,935
2023-11-21	25.00	25.00	25.00	25.00	0
2023-11-20	25.00	25.00	25.00	25.00	57,451
2023-11-17	25.00	25.00	25.00	25.00	5,000
2023-11-16	25.00	25.00	25.00	25.00	0
2023-11-15	25.50	25.50	25.00	25.00	5,416
2023-11-14	25.50	25.50	25.50	25.50	4,031
2023-11-13	25.50	25.50	25.50	25.50	5,645
2023-11-10	25.50	25.50	25.50	25.50	3,751
2023-11-09	25.50	25.50	25.50	25.50	9,380
2023-11-08	25.50	25.50	25.50	25.50	2,916
2023-11-07	25.50	25.50	25.50	25.50	29,800
2023-11-06	25.50	25.50	25.50	25.50	5,707
2023-11-03	25.50	25.50	25.50	25.50	30,300
2023-11-02	26.00	26.00	25.50	25.50	12,532
2023-11-01	26.00	26.00	25.50	25.50	18,022
2023-10-31	26.00	26.00	25.50	25.50	0
2023-10-30	26.00	26.00	25.50	26.00	69,610
2023-10-27	26.00	26.00	26.00	26.00	10,000
2023-10-26	26.00	26.00	26.00	26.00	600,000
2023-10-25	26.50	26.50	26.00	26.00	390,260
2023-10-24	26.50	26.50	26.50	26.50	3,444
2023-10-23	26.50	26.50	26.50	26.50	43,274
2023-10-20	27.00	27.00	27.00	27.00	0
2023-10-19	27.00	27.00	25.00	27.00	100
2023-10-18	28.00	28.00	27.00	27.00	0
2023-10-17	28.00	28.00	27.50	27.50	23,600
2023-10-16	29.60	29.60	28.00	28.00	87,863
2023-10-13	29.00	29.00	29.00	29.00	0
2023-10-12	29.00	28.40	28.40	28.40	88,568
2023-10-11	29.00	29.00	28.00	29.00	30,235
2023-10-10	25.50	29.50	25.50	29.00	313,630
2023-10-09	25.50	25.50	25.50	25.50	18,000
2023-10-06	25.50	25.50	25.50	25.50	14,123
2023-10-05	26.00	26.00	25.50	25.50	596,823
2023-10-04	25.00	25.50	25.00	25.50	113,376
2023-10-03	25.00	25.50	25.00	25.50	300,679
2023-10-02	25.00	25.00	25.00	25.00	511,146
2023-09-29	25.50	25.50	25.00	25.00	10,000
2023-09-28	25.50	25.50	25.50	25.50	79,350
2023-09-27	25.50	25.50	25.50	25.50	88,000
2023-09-26	25.00	25.50	25.00	25.50	49,035
2023-09-25	23.00	25.00	23.00	25.00	181,401
2023-09-22	23.00	24.40	24.40	24.40	64,028
2023-09-21	23.00	23.00	23.00	23.00	0
2023-09-20	23.50	24.00	24.00	24.00	148,108
2023-09-19	22.50	23.50	22.00	23.50	33,500
2023-09-18	23.00	23.00	21.50	22.50	318,129
2023-09-15	22.50	23.50	22.50	23.00	83,668
2023-09-14	22.50	22.50	22.50	22.50	55,933
2023-09-13	21.00	22.50	21.00	22.50	41,530
2023-09-12	20.50	21.00	20.50	21.00	56,500
2023-09-11	19.75	20.50	19.75	20.50	58,043
2023-09-08	19.25	19.75	19.25	19.75	5,450
2023-09-07	19.25	19.50	19.25	19.50	21,000
2023-09-06	19.25	19.50	19.25	19.50	49,914
2023-09-05	19.25	19.50	19.25	19.50	23,410
2023-09-04	18.25	20.00	18.25	19.25	173,542
2023-09-01	18.25	18.25	18.25	18.25	8,870
2023-08-31	18.00	20.00	18.25	18.25	18,181
2023-08-30	18.00	18.00	18.00	18.00	53,347
2023-08-29	18.00	18.00	18.00	18.00	134,608
2023-08-28	18.00	18.00	18.00	18.00	0
2023-08-25	18.00	18.00	18.00	18.00	52,500
2023-08-24	18.25	18.25	18.25	18.25	0
2023-08-23	17.75	18.25	17.75	18.25	88,000
2023-08-22	18.00	18.00	17.75	17.75	149,230
2023-08-21	16.00	18.00	17.00	18.00	128,872
2023-08-18	16.00	16.00	16.00	16.00	371,049
2023-08-17	16.00	16.00	16.00	16.00	2,500
2023-08-16	15.75	16.00	15.75	16.00	429,969
2023-08-15	15.75	15.75	15.75	15.75	602,299
2023-08-14	15.75	16.00	15.75	16.00	28,551
2023-08-11	15.75	15.75	15.75	15.75	8,422
2023-08-10	15.50	15.75	15.50	15.75	61,827
2023-08-09	15.50	15.50	15.50	15.50	258,350
2023-08-08	14.75	15.50	14.25	15.00	2,010,457
2023-08-07	14.75	14.75	14.75	14.75	13,650
2023-08-04	14.75	14.75	14.75	14.75	12,124,245
2023-08-03	17.50	14.75	14.00	14.00	1,461,165
2023-08-02	19.50	19.50	19.50	19.50	0
2023-08-01	18.50	18.50	18.50	18.50	475,804
2023-07-31	22.00	22.00	18.50	18.50	545,469
2023-07-28	23.00	23.00	22.00	22.00	30,519
2023-07-27	25.00	25.00	23.00	23.00	36,883
2023-07-26	23.00	23.00	23.00	23.00	13,907
2023-07-25	23.00	23.00	23.00	23.00	0
2023-07-24	23.50	23.50	23.00	23.00	9,500
2023-07-21	23.50	23.50	23.50	23.50	0
2023-07-20	23.50	23.50	23.50	23.50	66,132
2023-07-19	23.50	23.50	23.50	23.50	4,673
2023-07-18	23.50	23.50	23.50	23.50	0
2023-07-17	23.00	23.50	22.50	23.50	17,266
2023-07-14	23.00	22.00	22.00	22.00	3,734
2023-07-13	23.00	23.00	22.50	22.50	0
2023-07-12	23.00	23.00	22.50	22.50	10,078
2023-07-11	23.00	23.00	22.50	22.50	0
2023-07-10	23.00	23.00	22.50	22.50	6,504
2023-07-07	23.00	23.00	22.50	22.50	21,740
2023-07-06	23.00	23.00	22.50	22.50	0
2023-07-05	23.00	22.40	22.40	22.40	12,332
2023-07-04	23.00	23.00	22.50	22.50	26,964
2023-07-03	22.50	22.50	22.50	22.50	71,330
2023-06-30	22.50	22.50	22.50	22.50	7,037
2023-06-29	24.50	24.50	22.50	22.50	41,950
2023-06-28	24.50	24.50	24.50	24.50	20,778
2023-06-27	24.50	24.50	24.50	24.50	39,853
2023-06-26	24.50	24.50	24.50	24.50	0
2023-06-23	24.50	24.50	24.50	24.50	1,719
2023-06-22	24.50	24.50	24.50	24.50	0
2023-06-21	24.50	24.50	24.50	24.50	0
2023-06-20	24.50	24.50	24.50	24.50	386,120
2023-06-19	24.50	24.50	24.50	24.50	11,777
2023-06-16	24.50	25.00	24.50	24.50	25,718
2023-06-15	24.50	24.50	24.50	24.50	6,500
2023-06-14	25.00	25.00	25.00	25.00	499,085
2023-06-13	25.50	26.00	24.60	24.60	22,500
2023-06-12	25.50	25.50	25.50	25.50	52,462
2023-06-09	27.50	27.50	25.50	25.50	2,004,709
2023-06-08	27.50	27.50	27.50	27.50	25,246
2023-06-07	28.00	28.00	27.50	27.50	30,000
2023-06-06	29.00	29.00	28.00	28.00	19,285
2023-06-05	28.50	28.50	28.50	28.50	0
2023-06-02	28.50	28.50	28.50	28.50	14,366
2023-06-01	29.00	29.00	28.50	28.50	4,838
2023-05-31	29.00	29.00	28.50	28.50	5,977
2023-05-30	29.00	29.00	28.50	28.50	20,994
2023-05-29	28.50	28.50	28.50	28.50	0
2023-05-26	29.00	29.00	28.50	28.50	1,300
2023-05-25	29.00	29.00	28.50	28.50	22,488
2023-05-24	29.00	29.00	28.50	28.50	2,106
2023-05-23	29.00	29.00	29.00	29.00	0
2023-05-22	29.00	30.00	29.00	29.00	7,988
2023-05-19	29.00	29.00	29.00	29.00	0
2023-05-18	29.00	29.00	29.00	29.00	150,300
2023-05-17	29.00	29.00	29.00	29.00	9,304
2023-05-16	29.00	29.00	29.00	29.00	115,826
2023-05-15	29.00	29.00	29.00	29.00	2,650
2023-05-12	29.00	29.00	29.00	29.00	2,561
2023-05-11	29.00	29.00	29.00	29.00	44,702
2023-05-10	29.00	29.00	29.00	29.00	3
2023-05-09	29.00	29.00	29.00	29.00	17,234
2023-05-08	29.00	29.00	29.00	29.00	0
2023-05-05	29.00	29.00	29.00	29.00	82,761
2023-05-04	29.00	29.00	29.00	29.00	1,092
2023-05-03	29.00	29.00	29.00	29.00	0
2023-05-02	29.00	29.00	29.00	29.00	4,137
2023-05-01	29.00	29.00	29.00	29.00	0
2023-04-28	29.00	29.00	29.00	29.00	12,043
2023-04-27	29.00	29.00	29.00	29.00	3,848
2023-04-26	29.00	29.00	29.00	29.00	64,848
2023-04-25	29.00	29.00	29.00	29.00	13,581
2023-04-24	29.00	29.00	29.00	29.00	11,748
2023-04-21	29.50	29.50	29.00	29.00	8,662
2023-04-20	29.00	29.00	29.00	29.00	25,513
2023-04-19	29.00	29.00	29.00	29.00	3,889,933
2023-04-18	29.00	29.00	29.00	29.00	29,511,167
2023-04-17	29.00	29.00	29.00	29.00	90,220
2023-04-14	29.00	29.00	29.00	29.00	1,302
2023-04-13	29.00	29.00	29.00	29.00	145,481
2023-04-12	28.50	29.00	28.50	29.00	20,476
2023-04-11	30.00	29.00	29.00	29.00	8,792,209
2023-04-10	32.00	32.00	32.00	32.00	0
2023-04-07	32.00	32.00	32.00	32.00	0
2023-04-06	32.00	32.00	32.00	32.00	10,000
2023-04-05	32.00	32.00	32.00	32.00	1,340
2023-04-04	32.00	32.00	32.00	32.00	4,661
2023-04-03	32.50	32.50	32.00	32.00	13,081
2023-03-31	32.50	32.50	32.50	32.50	71,311
2023-03-30	33.00	33.00	32.50	32.50	13,357
2023-03-29	33.50	34.00	33.00	33.00	2,000
2023-03-28	33.50	34.00	33.50	34.00	2,848
2023-03-27	33.50	34.00	33.50	34.00	0
2023-03-24	33.50	34.00	33.50	34.00	0
2023-03-23	33.50	34.00	33.50	34.00	6,497
2023-03-22	33.50	34.00	33.50	34.00	300
2023-03-21	33.50	34.00	33.50	34.00	16,000
2023-03-20	33.50	34.00	33.50	34.00	0
2023-03-17	33.50	34.00	33.50	34.00	1,959
2023-03-16	33.50	34.00	33.50	34.00	0
2023-03-15	33.50	34.00	33.50	34.00	6,000
2023-03-14	33.50	34.00	33.50	34.00	2,300
2023-03-13	33.50	34.00	33.50	34.00	3,578
2023-03-10	33.50	34.00	33.50	34.00	600
2023-03-09	33.50	34.00	33.50	34.00	65,236
2023-03-08	34.00	34.00	33.50	33.50	10,283
2023-03-07	34.00	34.00	34.00	34.00	1,000
2023-03-06	33.50	34.00	33.50	34.00	13,100
2023-03-03	34.00	34.00	32.00	33.50	1,280,495
2023-03-02	34.00	34.00	34.00	34.00	36,416
2023-03-01	34.00	34.00	34.00	34.00	697,508
2023-02-28	34.50	34.50	34.00	34.00	223,103
2023-02-27	35.00	35.00	34.50	34.50	12,834
2023-02-24	35.00	35.00	35.00	35.00	19,028
2023-02-23	35.50	35.50	35.00	35.00	30,461
2023-02-22	35.50	35.50	35.50	35.50	16,264
2023-02-21	36.00	36.00	35.50	35.50	0
2023-02-20	36.00	36.00	35.50	35.50	3,740
2023-02-17	36.00	36.00	35.50	35.50	1,000
2023-02-16	36.00	36.00	35.50	35.50	3,300
2023-02-15	36.00	36.00	35.00	35.50	85,200
2023-02-14	36.00	36.00	35.50	35.50	35,953
2023-02-13	34.00	35.50	34.00	35.50	96,342
2023-02-10	33.50	34.00	33.50	34.00	348,209
2023-02-09	33.50	33.50	33.50	33.50	597,500
2023-02-08	33.50	33.50	33.50	33.50	40,000
2023-02-07	33.50	34.00	33.50	34.00	81,447
2023-02-06	33.50	33.50	33.00	33.50	91,600
2023-02-03	38.50	35.90	35.90	35.90	301,752
2023-02-02	38.50	38.50	38.50	38.50	57,301
2023-02-01	38.50	38.50	38.50	38.50	37,762
2023-01-31	38.50	38.50	38.50	38.50	38,335
2023-01-30	40.00	40.00	38.50	38.50	26,417
2023-01-27	41.00	40.00	40.00	40.00	4,102
2023-01-26	42.50	41.00	40.00	41.00	16,671
2023-01-25	43.00	43.50	43.00	43.00	13,500
2023-01-24	43.50	43.50	43.00	43.00	45,179
2023-01-23	43.50	44.00	44.00	44.00	71,761
2023-01-20	43.50	45.00	43.50	43.50	13,752
2023-01-19	45.50	45.50	43.50	43.50	23,192
2023-01-18	51.00	50.00	45.50	45.50	122,869
2023-01-17	53.50	53.50	51.00	51.00	9,314
2023-01-16	53.50	53.50	53.50	53.50	0
2023-01-13	54.50	54.50	53.50	53.50	9,189
2023-01-12	55.50	55.50	55.50	55.50	9,762
2023-01-11	55.50	55.50	55.50	55.50	9,387
2023-01-10	55.50	56.00	55.50	55.50	9,807
2023-01-09	59.00	55.50	55.00	55.50	38,777
2023-01-06	63.50	63.50	63.50	63.50	3,500
2023-01-05	63.50	63.50	63.50	63.50	5,003
2023-01-04	63.50	65.00	63.50	63.50	370,837
2023-01-03	63.50	63.50	63.50	63.50	22,933
2023-01-02	63.50	63.50	63.50	63.50	0
2022-12-30	63.50	63.50	63.50	63.50	0
2022-12-29	63.50	63.50	63.50	63.50	0
2022-12-28	63.50	63.50	63.50	63.50	1,820
2022-12-27	63.50	63.50	63.50	63.50	0
2022-12-26	63.50	63.50	63.50	63.50	0
2022-12-23	63.50	63.50	63.50	63.50	35,006
2022-12-22	63.50	63.50	63.50	63.50	1,360
2022-12-21	63.50	65.00	65.00	65.00	2,008,400
2022-12-20	63.50	63.50	63.50	63.50	10,680
2022-12-19	63.50	63.50	63.50	63.50	0
2022-12-16	64.50	64.50	63.50	63.50	10,297
2022-12-15	64.50	64.50	64.50	64.50	974,000
2022-12-14	64.50	64.50	64.50	64.50	8,043
2022-12-13	67.00	67.00	64.50	64.50	16,473
2022-12-12	67.00	67.00	67.00	67.00	1,226
2022-12-09	67.00	67.00	67.00	67.00	65,413
2022-12-08	67.00	67.00	67.00	67.00	1,492
2022-12-07	67.00	67.00	67.00	67.00	5,147
2022-12-06	67.00	67.00	67.00	67.00	2,500
2022-12-05	67.00	67.00	67.00	67.00	1,994
2022-12-02	67.00	67.00	67.00	67.00	4,148
2022-12-01	67.00	67.00	67.00	67.00	563,345
2022-11-30	67.50	67.50	67.00	67.00	0
2022-11-29	67.50	67.50	67.50	67.50	468
2022-11-28	69.00	69.00	67.50	67.50	14,642
2022-11-25	69.00	69.00	68.50	68.50	3,750
2022-11-24	69.00	69.00	68.50	68.50	4,013
2022-11-23	69.00	69.00	68.50	68.50	1,260
2022-11-22	69.00	69.00	68.50	68.50	2,500
2022-11-21	69.00	69.00	68.50	68.50	0
2022-11-18	69.00	69.00	68.50	68.50	1,000
2022-11-17	69.00	69.00	68.50	68.50	3,126
2022-11-16	69.00	69.00	68.50	68.50	0
2022-11-15	69.00	69.00	68.50	68.50	0
2022-11-14	69.00	69.00	68.50	68.50	6,000
2022-11-11	69.00	69.00	68.50	68.50	1,820,530
2022-11-10	69.00	69.00	68.50	68.50	63
2022-11-09	71.00	71.00	68.50	68.50	1,258,000
2022-11-08	71.00	71.00	71.00	71.00	0
2022-11-07	71.00	71.00	71.00	71.00	2,500
2022-11-04	71.00	71.00	71.00	71.00	415
2022-11-03	71.50	71.50	71.00	71.00	601
2022-11-02	71.50	71.50	71.00	71.00	15,000
2022-11-01	72.00	72.00	71.50	71.50	636
2022-10-31	72.00	72.00	71.50	71.50	1,550
2022-10-28	72.00	72.00	71.50	71.50	0
2022-10-27	72.00	72.00	71.50	71.50	12,500
2022-10-26	72.00	72.00	71.50	71.50	9,377
2022-10-25	72.00	72.00	71.50	71.50	85,757
2022-10-24	72.00	72.00	71.50	71.50	3,000
2022-10-21	71.50	71.50	71.50	71.50	27,278
2022-10-20	72.00	72.00	71.50	71.50	0
2022-10-19	71.50	71.50	71.50	71.50	171
2022-10-18	71.50	71.50	71.50	71.50	7,836
2022-10-17	72.00	72.00	71.50	71.50	5,600
2022-10-14	72.00	72.00	71.50	71.50	0
2022-10-13	72.00	72.00	71.50	71.50	7,500
2022-10-12	72.30	72.30	71.50	71.50	300
2022-10-11	72.50	72.50	72.30	72.30	11,016
2022-10-10	73.00	73.00	72.00	72.50	0
2022-10-07	72.50	72.50	72.50	72.50	2,500
2022-10-06	73.00	73.00	72.00	73.00	1,326
2022-10-05	73.50	73.50	73.00	73.50	2,050
2022-10-04	73.50	73.50	73.00	73.50	268
2022-10-03	73.50	73.50	73.00	73.50	126,750
2022-09-30	74.50	74.50	73.00	73.50	106,715
2022-09-29	74.50	74.50	73.00	74.00	78,880
2022-09-28	75.00	75.00	74.00	74.00	106,198
2022-09-27	78.50	78.50	75.00	75.00	148,103
2022-09-26	82.00	82.00	79.00	79.00	218,333
2022-09-23	82.00	82.00	80.00	82.00	375
2022-09-22	82.00	82.00	80.00	82.00	160
2022-09-21	81.50	82.00	79.00	82.00	101,808
2022-09-20	81.50	81.50	79.00	81.50	0
2022-09-19	81.50	81.50	81.50	81.50	0
2022-09-16	81.50	81.50	79.00	81.50	2,439
2022-09-15	81.50	81.50	79.00	81.50	4,500
2022-09-14	81.50	81.50	79.00	81.50	2,098
2022-09-13	81.50	81.50	79.00	81.50	525,543
2022-09-12	81.50	81.50	79.00	81.50	6,290
2022-09-09	81.50	81.50	79.00	81.50	3,121
2022-09-08	81.50	81.50	79.00	81.50	7,797
2022-09-07	83.00	83.00	81.50	81.50	28,400
2022-09-06	83.00	83.00	82.00	83.00	1,500
2022-09-05	83.00	83.00	82.00	83.00	0
2022-09-02	83.50	83.50	82.00	83.50	300
2022-09-01	84.00	84.00	83.00	83.50	3,749
2022-08-31	84.00	84.00	83.00	84.00	1,140,900
2022-08-30	84.00	84.50	83.00	84.00	318,125
2022-08-29	84.00	84.00	84.00	84.00	0
2022-08-26	84.00	84.00	83.00	84.00	29,132
2022-08-25	82.50	83.50	82.50	83.50	20,122
2022-08-24	78.50	82.50	77.00	82.50	636,069
2022-08-23	73.50	78.00	75.50	78.00	174,983
2022-08-22	64.50	73.50	64.00	73.50	592,438
2022-08-19	62.00	64.50	60.00	64.50	55,984
2022-08-18	59.00	62.00	58.00	62.00	947,427
2022-08-17	59.00	59.00	58.00	59.00	21,084
2022-08-16	60.00	60.00	59.00	59.00	11,571
2022-08-15	60.00	61.00	59.00	61.00	3,830,290
2022-08-12	60.50	61.00	60.00	60.50	229,040
2022-08-11	61.00	61.50	60.00	61.00	0
2022-08-10	62.00	62.00	60.00	61.50	44,671
2022-08-09	62.00	62.00	60.00	62.00	10,920
2022-08-08	62.00	62.00	60.00	62.00	22,690
2022-08-05	62.00	65.00	65.00	62.00	999
2022-08-04	62.00	62.00	60.00	62.00	6,039
2022-08-03	62.00	59.00	59.00	62.00	9,187
2022-08-02	62.00	62.00	60.00	62.00	26,685
2022-08-01	62.00	62.50	60.00	62.00	190
2022-07-29	62.00	62.00	60.00	62.00	8,626
2022-07-28	62.00	62.00	60.00	62.00	367,012
2022-07-27	62.00	62.00	60.00	62.00	14,404
2022-07-26	62.00	62.00	60.00	62.00	0
2022-07-25	62.00	60.00	60.00	60.00	3,332
2022-07-22	62.00	62.00	60.00	62.00	777
2022-07-21	62.00	61.00	61.00	62.00	3,114
2022-07-20	62.00	62.00	62.00	62.00	600
2022-07-19	62.00	62.00	60.00	62.00	1,285
2022-07-18	62.00	62.00	60.00	62.00	51,118
2022-07-15	62.00	60.00	60.00	62.00	520,355
2022-07-14	62.00	62.00	60.00	62.00	5,500
2022-07-13	62.00	62.00	60.00	62.00	100
2022-07-12	62.00	62.00	60.00	62.00	522
2022-07-11	62.00	63.00	62.00	62.00	1,170
2022-07-08	62.00	63.00	60.00	63.00	46,800
2022-07-07	62.00	61.00	61.00	61.00	693
2022-07-06	63.00	63.00	61.00	61.00	63,033
2022-07-05	64.00	64.00	63.00	64.00	117,994
2022-07-04	63.50	63.50	62.00	63.50	8,087
2022-07-01	62.50	62.50	60.00	62.50	116,010
2022-06-30	62.50	62.50	62.50	62.50	0
2022-06-29	66.00	66.00	65.00	66.00	20,245,916
2022-06-28	66.50	66.00	64.00	66.00	359,841
2022-06-27	66.50	67.00	67.00	67.00	31,449
2022-06-24	67.50	67.50	64.00	64.00	209,036
2022-06-23	64.00	64.00	63.00	64.00	236,973
2022-06-22	62.50	64.00	63.00	64.00	33,320
2022-06-21	62.50	63.00	63.00	63.00	5,330
2022-06-20	62.00	63.00	62.00	63.00	110,334
2022-06-17	61.50	62.50	59.00	62.00	35,101
2022-06-16	59.00	63.00	63.00	63.00	85,694
2022-06-15	58.50	59.00	59.00	59.00	1,483,099
2022-06-14	67.50	64.00	58.50	58.50	15,053,167
2022-06-13	122.50	122.50	67.00	67.50	627,697
2022-06-10	136.50	136.50	135.00	136.50	1,649
2022-06-09	140.50	140.50	135.00	137.50	0
2022-06-08	140.50	143.00	140.50	140.50	5,000
2022-06-07	140.50	143.00	138.00	140.50	38,585
2022-06-06	140.50	142.00	138.00	142.00	4,352
2022-06-03	142.00	142.00	142.00	142.00	0
2022-06-02	142.00	142.00	142.00	142.00	0
2022-06-01	142.00	142.00	142.00	142.00	196
2022-05-31	140.50	142.00	138.00	142.00	0
2022-05-30	140.50	142.00	138.00	142.00	5,346
2022-05-27	140.50	142.00	138.00	142.00	202,775
2022-05-26	140.50	142.00	138.00	142.00	0
2022-05-25	140.50	142.00	138.00	142.00	0
2022-05-24	140.50	142.00	138.00	142.00	0
2022-05-23	140.50	142.00	138.00	142.00	1,000
2022-05-20	140.50	142.00	138.00	142.00	0
2022-05-19	141.50	142.00	138.00	142.00	2,520
2022-05-18	141.50	142.00	138.00	142.00	191
2022-05-17	141.50	142.00	138.00	142.00	2,493
2022-05-16	141.50	142.00	138.00	142.00	617,317
2022-05-13	141.50	142.00	138.00	142.00	1,243
2022-05-12	143.00	143.00	140.00	142.00	2,000
2022-05-11	146.00	146.00	142.00	143.00	406,100
2022-05-10	147.50	147.50	145.00	146.00	2,300
2022-05-09	149.50	149.50	145.00	147.50	8,203
2022-05-06	152.50	152.50	147.50	147.50	1,328
2022-05-05	152.50	152.50	152.50	152.50	16,158
2022-05-04	152.50	153.00	153.00	152.50	2,512
2022-05-03	152.50	152.50	150.00	152.50	959
2022-05-02	152.50	152.50	152.50	152.50	0
2022-04-29	156.50	156.50	152.50	152.50	3,424
2022-04-28	160.00	160.00	155.00	156.50	17,474
2022-04-27	161.00	161.00	157.50	157.50	82,132
2022-04-26	166.00	166.00	161.00	161.00	12,082
2022-04-25	163.50	164.00	164.00	164.00	4,931
2022-04-22	166.00	166.00	162.00	163.50	700
2022-04-21	166.00	165.00	165.00	165.00	9,913
2022-04-20	166.00	166.00	162.00	166.00	1
2022-04-19	166.00	166.00	162.00	166.00	100
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	1,190
2022-04-13	165.00	165.00	162.00	165.00	3,000
2022-04-12	165.00	168.00	168.00	168.00	7,541
2022-04-11	170.50	170.00	170.00	170.00	14,980
2022-04-08	170.50	170.50	166.00	170.50	1,992
2022-04-07	170.50	170.50	166.00	170.50	95,896
2022-04-06	170.50	170.50	166.00	170.50	45,526
2022-04-05	169.00	170.50	165.00	170.50	7,985
2022-04-04	166.00	169.00	165.00	169.00	386,502
2022-04-01	161.50	165.00	158.00	165.00	105,634
2022-03-31	161.50	161.50	158.00	161.50	332
2022-03-30	161.50	161.50	158.00	161.50	2,238
2022-03-29	161.50	160.00	160.00	160.00	1,360
2022-03-28	161.50	161.50	158.00	161.50	64,613
2022-03-25	161.50	161.50	161.50	161.50	5,100
2022-03-24	167.50	167.50	159.00	160.50	87,077
2022-03-23	167.50	167.50	165.00	167.50	271
2022-03-22	168.50	168.50	167.50	167.50	155,371
2022-03-21	168.50	170.00	170.00	170.00	2,917
2022-03-18	170.50	170.50	168.50	168.50	115,471
2022-03-17	170.50	170.50	170.50	170.50	7,493
2022-03-16	171.50	171.50	170.50	170.50	27,466
2022-03-15	171.50	171.50	171.50	171.50	16,500
2022-03-14	171.50	171.50	171.50	171.50	3,415
2022-03-11	171.50	173.00	173.00	173.00	2,609
2022-03-10	171.50	180.00	180.00	171.50	127,284
2022-03-09	171.50	171.50	171.50	171.50	55,744
2022-03-08	173.00	173.00	171.50	171.50	5,010
2022-03-07	177.00	171.00	171.00	171.00	5,286
2022-03-04	177.50	177.50	177.50	177.50	6,640
2022-03-03	178.50	177.00	177.00	178.00	3,496
2022-03-02	181.50	181.50	177.00	178.50	13,102
2022-03-01	184.00	184.00	181.50	181.50	4,311
2022-02-28	184.00	184.50	181.00	184.00	12,911
2022-02-25	185.00	185.00	184.50	184.50	37,285
2022-02-24	189.00	192.00	183.00	183.00	29,004
2022-02-23	189.00	189.00	189.00	189.00	4,672
2022-02-22	194.00	194.00	189.00	189.00	57,262
2022-02-21	196.50	196.50	194.50	194.50	24,431
2022-02-18	196.50	196.50	196.50	196.50	18,377
2022-02-17	196.50	196.50	196.50	196.50	7,896
2022-02-16	196.50	196.50	196.50	196.50	639
2022-02-15	196.50	196.50	196.50	196.50	5,299
2022-02-14	196.50	196.50	196.50	196.50	3,938
2022-02-11	196.50	196.50	196.50	196.50	5,204
2022-02-10	196.50	196.50	196.50	196.50	12,913
2022-02-09	196.50	196.50	196.50	196.50	8,526
2022-02-08	196.50	196.50	196.50	196.50	510
2022-02-07	196.50	196.50	196.50	196.50	28,116
2022-02-04	199.00	199.00	195.00	196.50	3,530
2022-02-03	197.50	197.50	197.50	197.50	12,826
2022-02-02	198.00	198.00	198.00	197.50	41,780
2022-02-01	203.00	196.00	196.00	196.00	7,059
2022-01-31	201.00	206.00	201.00	203.00	52,240
2022-01-28	196.50	197.50	196.50	197.50	21,321
2022-01-27	204.00	204.00	194.00	196.50	84,340
2022-01-26	207.50	208.50	204.00	204.00	28,227
2022-01-25	209.50	209.50	208.50	208.50	5,850
2022-01-24	218.50	218.50	209.50	209.50	54,943
2022-01-21	218.50	218.50	215.00	218.50	808,807
2022-01-20	212.00	218.50	210.00	218.50	267,013
2022-01-19	210.00	210.00	210.00	210.00	15,387
2022-01-18	209.50	210.00	210.00	210.00	8,986
2022-01-17	209.50	212.00	212.00	212.00	3,685
2022-01-14	209.50	209.50	209.50	209.50	0
2022-01-13	209.50	214.00	214.00	214.00	5,290
2022-01-12	209.00	208.00	208.00	209.50	6,782
2022-01-11	209.00	209.00	209.00	209.00	2,300
2022-01-10	211.50	212.00	212.00	212.00	153,655
2022-01-07	204.00	211.50	200.00	211.50	2,831,769
2022-01-06	206.50	205.00	205.00	204.00	26,646
2022-01-05	205.00	208.00	206.50	206.50	202,924
2022-01-04	204.00	205.00	204.00	205.00	13,269
2022-01-03	204.00	204.00	204.00	204.00	0
2021-12-31	201.00	204.00	197.00	204.00	12,296
2021-12-30	196.00	198.50	196.00	198.50	27,678
2021-12-29	194.00	205.00	205.00	205.00	463,459
2021-12-28	194.00	194.00	194.00	194.00	0
2021-12-27	194.00	194.00	194.00	194.00	0
2021-12-24	194.00	196.00	196.00	194.00	2,578
2021-12-23	193.50	195.50	193.50	194.00	55
2021-12-22	190.00	199.00	190.00	196.00	97,973
2021-12-21	187.50	190.00	187.50	190.00	6,699
2021-12-20	187.50	187.50	187.50	187.50	0
2021-12-17	187.50	187.50	187.50	187.50	254,335
2021-12-16	182.50	190.00	190.00	190.00	10,626
2021-12-15	182.50	182.50	182.50	182.50	303,621
2021-12-14	182.50	182.50	182.50	182.50	1,900
2021-12-13	182.50	182.50	182.50	182.50	27,847
2021-12-10	182.50	182.50	182.50	182.50	23,165
2021-12-09	182.50	190.00	190.00	182.50	5,984
2021-12-08	182.50	182.50	182.50	182.50	1,000
2021-12-07	180.00	190.00	182.50	182.50	17,836
2021-12-06	180.00	190.00	190.00	190.00	383
2021-12-03	180.00	180.00	180.00	180.00	17,015
2021-12-02	180.00	180.00	180.00	180.00	5,273
2021-12-01	180.00	183.00	183.00	180.00	5,613
2021-11-30	180.00	185.00	185.00	180.00	12,119
2021-11-29	180.00	180.00	180.00	180.00	144,032
2021-11-26	180.00	180.00	175.00	180.00	985,934
2021-11-25	181.00	182.00	182.00	180.00	12,900
2021-11-24	183.50	183.50	181.00	181.00	68,086
2021-11-23	182.50	182.50	182.50	182.50	869
2021-11-22	182.50	186.00	186.00	186.00	51,665
2021-11-19	186.50	191.00	182.50	182.50	18,123
2021-11-18	187.50	187.50	186.50	186.50	4,971
2021-11-17	187.50	187.50	187.50	187.50	26,187
2021-11-16	187.50	180.00	180.00	180.00	6,318
2021-11-15	188.50	185.00	185.00	185.00	5,715
2021-11-12	188.50	189.50	185.00	189.50	7,870
2021-11-11	196.00	196.00	188.50	188.50	82,460
2021-11-10	197.50	200.00	195.00	195.00	1,407,221
2021-11-09	196.00	210.00	196.00	199.00	381,644
2021-11-08	187.50	195.00	195.00	195.00	115,021
2021-11-05	185.00	187.50	180.00	187.50	800,556
2021-11-04	170.00	185.00	177.50	185.00	4,828,584

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