DPEU.L Share History

DPEU.L Share Price history. The following table shows end-of-day data DPEU historical share prices for DPEU.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-02-27	137.00	376.00	137.00	190.00	114,188
2024-02-26	95.50	147.00	93.50	145.50	545,781
2024-02-23	94.00	120.00	94.00	95.00	92,394
2024-02-22	95.50	95.50	95.00	98.00	5,156
2024-02-21	101.00	101.00	96.50	100.25	16,655
2024-02-20	104.00	112.00	101.00	105.00	18,381
2024-02-19	108.00	108.00	95.00	100.25	142,162
2024-02-16	102.00	102.00	102.00	104.50	5,020
2024-02-15	99.50	99.50	99.50	103.75	100
2024-02-14	99.00	99.00	99.00	96.25	9,819
2024-02-13	91.00	99.00	91.00	96.00	42,859
2024-02-12	95.00	95.00	95.00	91.75	28,173
2024-02-09	94.50	94.50	94.50	95.00	59,164
2024-02-08	99.50	99.50	99.50	95.50	626
2024-02-07	91.50	91.50	90.50	95.50	10,512
2024-02-06	88.00	95.00	88.00	90.00	26,034
2024-02-05	88.25	94.75	88.25	94.75	48,737
2024-02-02	114.00	114.00	84.00	88.25	104,296
2024-02-01	107.00	107.00	107.00	107.00	12,085
2024-01-31	109.00	110.00	107.00	107.00	188,976
2024-01-30	109.00	110.00	109.00	109.00	11,145
2024-01-29	110.00	110.00	110.00	109.50	16,122
2024-01-26	109.00	110.00	109.00	109.50	31,093
2024-01-25	109.00	110.00	109.00	109.50	2,202,364
2024-01-24	109.00	110.00	109.00	109.50	201,957
2024-01-23	110.00	110.00	109.00	109.50	113,674
2024-01-22	108.00	110.00	108.00	109.50	31,099
2024-01-19	108.00	110.00	108.00	109.00	36,678
2024-01-18	109.00	110.00	109.00	109.50	173,128
2024-01-17	108.00	109.00	108.00	109.00	156,653
2024-01-16	98.00	110.00	98.00	109.50	856,284
2024-01-15	93.50	97.50	93.50	95.50	34,153
2024-01-12	93.50	98.00	93.50	98.00	53,953
2024-01-11	94.50	95.00	94.00	96.25	56,755
2024-01-10	94.00	98.50	94.00	98.50	1,394
2024-01-09	98.50	98.50	98.50	98.50	4,729
2024-01-08	97.00	97.00	95.50	95.50	1
2024-01-05	96.50	97.00	96.50	97.00	0
2024-01-04	95.00	95.00	95.00	96.50	59,562
2024-01-03	98.00	98.00	98.00	96.50	15,739
2024-01-02	93.50	93.50	93.50	96.75	76
2024-01-01	95.25	95.25	95.25	95.25	0
2023-12-29	98.50	98.50	98.50	95.25	708
2023-12-28	93.50	98.00	93.50	98.00	29,705
2023-12-27	95.00	98.50	95.00	98.00	10,885
2023-12-26	98.50	98.50	98.50	98.50	0
2023-12-25	98.50	98.50	98.50	98.50	0
2023-12-22	93.00	98.50	92.50	98.50	24,916
2023-12-21	95.00	95.00	93.50	93.50	12,429
2023-12-20	95.00	95.00	93.00	93.00	12,884
2023-12-19	90.00	97.50	90.00	95.00	1,306,715
2023-12-18	88.00	88.00	86.50	87.50	161,032
2023-12-15	86.50	89.00	85.50	87.75	115,448
2023-12-14	86.50	90.00	86.50	88.25	201,480
2023-12-13	91.00	91.25	91.00	91.25	17,074
2023-12-12	88.00	88.00	88.00	91.00	10,714
2023-12-11	85.00	88.00	85.00	88.00	211
2023-12-08	88.50	90.00	85.00	85.00	252,176
2023-12-07	88.00	88.00	88.00	88.50	40,907
2023-12-06	87.00	87.00	87.00	87.75	10,935
2023-12-05	85.50	86.00	84.50	86.00	148,713
2023-12-04	88.00	88.00	85.00	86.00	207,220
2023-12-01	84.00	88.00	84.00	88.00	2,317,452
2023-11-30	84.75	85.00	84.25	85.00	2,131,079
2023-11-29	85.00	85.00	83.50	83.75	2,419,666
2023-11-28	81.00	85.00	80.00	84.75	14,238,977
2023-11-27	70.00	70.00	70.00	68.50	30,531
2023-11-24	69.00	69.00	68.50	68.50	1
2023-11-23	69.00	70.00	69.00	69.00	1,029,265
2023-11-22	70.00	70.00	69.00	69.00	157,040
2023-11-21	70.00	70.00	70.00	69.50	5,004
2023-11-20	70.00	70.00	68.50	69.00	240,290
2023-11-17	69.00	69.00	68.00	69.00	10,155
2023-11-16	70.50	70.50	70.50	71.50	15,045
2023-11-15	68.00	68.00	68.00	68.00	1,575
2023-11-14	71.50	71.50	68.00	68.00	52,584
2023-11-13	67.50	70.00	66.50	66.50	60,055
2023-11-10	68.50	68.50	66.50	67.50	972
2023-11-09	69.50	69.50	66.50	67.00	7,739
2023-11-08	69.50	70.00	66.00	66.00	106,653
2023-11-07	70.00	70.00	67.00	67.00	26,825
2023-11-06	69.50	71.00	69.50	70.00	50,427
2023-11-03	71.00	71.00	69.50	69.50	34,951
2023-11-02	66.00	70.00	66.00	70.00	32,592
2023-11-01	72.50	72.50	71.00	71.00	14,171
2023-10-31	75.00	75.00	73.00	73.00	103,508
2023-10-30	78.00	78.00	76.00	75.50	119,499
2023-10-27	75.00	79.00	74.00	75.50	81,688
2023-10-26	70.00	70.00	70.00	72.25	8,699
2023-10-25	70.00	70.00	70.00	70.00	15,881
2023-10-24	67.00	70.00	67.00	69.00	1,110
2023-10-23	69.25	69.25	68.50	68.50	1
2023-10-20	65.00	68.00	65.00	69.25	25,656
2023-10-19	65.50	65.50	65.50	65.50	48,926
2023-10-18	63.00	66.50	63.00	65.50	75,960
2023-10-17	67.50	69.00	67.00	69.00	58,867
2023-10-16	67.00	67.00	63.50	66.00	70,218
2023-10-13	69.50	69.50	68.25	68.25	0
2023-10-12	67.50	71.00	67.50	69.50	63,104
2023-10-11	69.00	72.00	67.50	72.00	12,856
2023-10-10	72.00	72.00	72.00	72.00	6,451
2023-10-09	70.50	70.50	70.50	69.25	3,001
2023-10-06	68.00	73.50	68.00	70.50	502,495
2023-10-05	68.50	71.00	65.00	65.00	38,425
2023-10-04	68.50	73.50	68.00	68.00	28,704
2023-10-03	72.25	72.25	72.25	71.75	45,414
2023-10-02	72.75	72.75	72.75	72.25	9,635
2023-09-29	73.25	73.25	73.25	72.75	0
2023-09-28	75.00	75.00	75.00	73.25	15,010
2023-09-27	75.00	77.00	75.00	73.25	31,895
2023-09-26	75.00	77.00	75.00	75.00	5,646
2023-09-25	75.00	75.50	75.00	75.50	22,247
2023-09-22	69.00	76.50	69.00	75.25	73,677
2023-09-21	65.50	68.00	64.50	65.75	220,015
2023-09-20	65.00	65.00	65.00	67.25	367
2023-09-19	65.00	71.00	60.00	66.50	84,102
2023-09-18	55.00	59.00	54.50	57.25	32,844
2023-09-15	55.00	55.00	55.00	53.75	3,001
2023-09-14	54.50	55.00	54.50	53.75	68,406
2023-09-13	49.60	55.50	49.60	55.50	35,378
2023-09-12	52.00	52.00	51.00	52.00	26,708
2023-09-11	53.00	53.00	52.00	52.75	6,101
2023-09-08	53.00	53.00	53.00	53.00	3,000
2023-09-07	49.80	51.50	49.80	53.00	55,549
2023-09-06	52.00	52.00	50.00	52.50	47,900
2023-09-05	53.00	53.25	53.00	53.25	7,500
2023-09-04	53.00	53.00	53.00	53.00	2
2023-09-01	53.25	53.25	53.25	53.00	44,719
2023-08-31	52.00	54.50	52.00	53.25	40,010
2023-08-30	53.25	53.25	51.70	51.70	1
2023-08-29	53.25	53.25	53.25	53.25	23,891
2023-08-28	53.25	53.25	53.25	53.25	0
2023-08-25	52.75	53.25	52.75	53.25	511,132
2023-08-24	52.00	52.00	52.00	52.75	343,587
2023-08-23	52.00	52.00	52.00	50.10	140,344
2023-08-22	52.00	52.00	52.00	51.00	2,951
2023-08-21	52.00	52.00	52.00	50.10	133,736
2023-08-18	50.00	50.30	50.00	50.30	2
2023-08-17	50.00	50.00	50.00	50.00	0
2023-08-16	50.30	50.30	50.00	50.00	1
2023-08-15	52.25	52.25	50.30	50.30	548
2023-08-14	52.00	52.00	52.00	52.25	10,010
2023-08-11	50.60	50.60	50.10	50.10	0
2023-08-10	50.00	50.60	50.00	50.60	2
2023-08-09	52.25	52.25	50.00	50.00	1
2023-08-08	52.00	52.00	52.00	52.25	187,833
2023-08-07	52.00	52.00	52.00	50.20	110,084
2023-08-04	52.00	52.00	50.00	50.80	52,875
2023-08-03	49.60	50.10	49.60	50.10	0
2023-08-02	49.50	49.60	49.50	49.60	945,188
2023-08-01	49.60	49.60	49.60	49.50	4,885
2023-07-31	48.40	48.40	48.40	48.40	0
2023-07-28	48.10	48.40	48.10	48.40	0
2023-07-27	49.20	49.20	49.20	48.10	4,204
2023-07-26	47.00	47.00	47.00	46.60	3,601
2023-07-25	47.20	47.20	46.70	46.70	3
2023-07-24	46.80	46.80	46.80	47.20	4,882
2023-07-21	46.40	46.40	46.40	46.40	7
2023-07-20	46.50	46.50	46.40	46.40	0
2023-07-19	46.80	46.80	46.80	46.50	1,953
2023-07-18	46.40	46.40	46.40	46.40	2
2023-07-17	46.20	46.20	46.20	46.40	38
2023-07-14	45.30	46.20	45.30	46.20	7,591
2023-07-13	44.80	45.40	44.80	45.30	14,541
2023-07-12	44.50	44.60	44.50	44.60	13
2023-07-11	45.00	45.00	45.00	44.50	31,517
2023-07-10	45.40	45.40	45.40	45.40	0
2023-07-07	45.40	45.40	45.40	45.40	0
2023-07-06	45.40	45.40	45.40	45.40	2
2023-07-05	45.20	45.40	45.20	45.40	12
2023-07-04	45.50	45.50	45.20	45.20	3,600
2023-07-03	46.60	46.60	46.40	45.50	8,556
2023-06-30	45.40	45.40	45.40	45.40	0
2023-06-29	44.20	44.20	44.20	45.40	808
2023-06-28	44.20	44.20	44.20	45.50	378
2023-06-27	45.80	45.80	45.50	45.50	2
2023-06-26	45.70	45.80	45.70	45.80	2
2023-06-23	47.20	47.20	47.20	45.70	4,368
2023-06-22	46.20	47.60	46.20	47.10	16,481
2023-06-21	45.90	45.90	45.40	45.40	2
2023-06-20	45.60	45.90	45.60	45.90	638
2023-06-19	45.60	45.60	45.60	45.60	2
2023-06-16	46.80	48.60	44.40	45.60	52,077
2023-06-15	45.60	45.60	45.60	45.60	550
2023-06-14	45.60	45.60	45.60	45.60	0
2023-06-13	44.20	47.00	44.20	45.60	1,710
2023-06-12	45.60	45.60	45.60	46.10	89
2023-06-09	46.90	46.90	46.40	46.40	2
2023-06-08	46.80	46.90	46.80	46.90	0
2023-06-07	44.80	44.80	44.80	46.80	101
2023-06-06	49.80	49.80	49.80	46.80	2,861
2023-06-05	49.00	50.00	48.00	50.00	10,421
2023-06-02	49.00	50.50	49.00	47.10	35,230
2023-06-01	48.40	48.40	48.40	49.00	10,031
2023-05-31	50.50	52.00	49.00	50.25	63,464
2023-05-30	48.00	49.00	44.80	49.00	36,218
2023-05-29	48.90	48.90	48.90	48.90	0
2023-05-26	48.00	48.80	46.60	48.90	89,539
2023-05-25	48.40	48.40	45.00	46.70	90,021
2023-05-24	43.80	43.90	43.80	43.90	2
2023-05-23	45.00	45.00	45.00	43.80	1,392
2023-05-22	44.70	44.70	43.90	43.90	956
2023-05-19	43.40	43.40	43.40	44.70	31,534
2023-05-18	45.00	45.00	44.40	44.40	0
2023-05-17	45.00	45.00	45.00	45.00	4,316
2023-05-16	46.00	46.00	45.30	45.30	141
2023-05-15	45.00	47.00	45.00	46.00	3,867
2023-05-12	44.40	48.00	44.40	46.50	46,739
2023-05-11	43.70	43.70	42.50	42.50	0
2023-05-10	43.40	45.00	43.40	43.70	45,708
2023-05-09	42.20	42.20	41.80	41.80	1,080
2023-05-08	42.20	42.20	42.20	42.20	0
2023-05-05	42.20	42.20	42.20	42.20	750
2023-05-04	43.20	43.20	43.20	42.20	135,940
2023-05-03	41.00	41.00	41.00	42.00	4,339
2023-05-02	42.00	42.00	42.00	42.40	10,401
2023-05-01	41.60	41.60	41.60	41.60	0
2023-04-28	42.10	42.10	41.60	41.60	0
2023-04-27	41.80	42.20	41.80	42.10	1,709
2023-04-26	41.60	41.80	41.60	42.00	30,126
2023-04-25	41.60	41.60	41.20	42.10	36,023
2023-04-24	41.60	41.60	41.60	42.40	72,600
2023-04-21	41.00	42.00	41.00	42.00	62,206
2023-04-20	41.00	41.00	41.00	41.40	120,900
2023-04-19	38.40	41.00	38.40	41.00	220,064
2023-04-18	40.30	40.30	40.30	40.30	0
2023-04-17	39.80	40.30	39.80	40.30	23
2023-04-14	40.10	40.10	39.80	39.80	41
2023-04-13	40.70	40.70	40.10	40.10	0
2023-04-12	39.90	40.70	39.90	40.70	5
2023-04-11	38.40	39.90	38.40	39.90	1,302
2023-04-10	38.40	38.40	38.40	38.40	0
2023-04-07	38.40	38.40	38.40	38.40	0
2023-04-06	38.40	38.40	38.40	38.40	1,871
2023-04-05	38.40	38.40	38.40	38.40	57
2023-04-04	38.40	38.40	38.40	38.40	153
2023-04-03	42.20	42.20	41.80	40.10	1,083
2023-03-31	40.60	41.20	40.60	41.20	0
2023-03-30	41.30	41.30	40.60	40.60	0
2023-03-29	40.20	41.30	40.20	41.30	12
2023-03-28	38.40	39.50	38.40	40.20	35,105
2023-03-27	39.60	39.60	39.60	41.35	14,890
2023-03-24	43.10	43.10	43.10	40.00	3,128
2023-03-23	42.10	42.10	42.10	40.30	797
2023-03-22	41.50	41.50	41.05	41.05	10
2023-03-21	41.50	41.50	41.50	41.50	4
2023-03-20	42.10	42.10	41.50	41.50	450
2023-03-17	39.60	39.60	39.60	42.10	69
2023-03-16	44.40	45.50	40.30	40.30	21,115
2023-03-15	42.05	42.05	40.20	40.20	518,925
2023-03-14	39.20	39.20	39.20	42.05	500,730
2023-03-13	38.40	39.30	38.40	39.30	1,004,276
2023-03-10	39.35	39.35	39.35	39.35	500,740
2023-03-09	41.80	41.80	38.50	39.35	151,475
2023-03-08	40.40	40.50	38.40	39.00	50,146
2023-03-07	44.80	44.80	40.40	41.40	43,381
2023-03-06	44.70	47.90	44.10	47.30	11,859
2023-03-03	48.60	48.80	44.90	46.60	4,963
2023-03-02	45.30	47.50	45.30	47.50	699
2023-03-01	48.70	48.70	39.50	45.30	47,088
2023-02-28	43.50	50.00	43.50	46.75	47,622
2023-02-27	49.00	49.00	48.30	48.30	0
2023-02-24	48.55	49.00	48.55	49.00	0
2023-02-23	48.90	48.90	48.90	48.55	4,399
2023-02-22	49.05	49.05	49.05	49.05	2
2023-02-21	48.20	48.20	48.20	49.05	530
2023-02-20	49.10	49.10	49.10	49.10	396
2023-02-17	49.10	49.10	49.10	49.10	0
2023-02-16	49.05	49.10	49.05	49.10	3
2023-02-15	48.20	49.05	48.20	49.05	283
2023-02-14	48.20	48.20	48.20	48.20	184
2023-02-13	49.90	49.90	49.90	49.10	6,076
2023-02-10	49.80	49.80	49.80	49.80	25
2023-02-09	50.00	50.00	50.00	50.00	11
2023-02-08	47.00	47.00	47.00	47.00	13,642
2023-02-07	46.75	46.75	46.45	46.45	422
2023-02-06	49.45	49.45	46.75	46.75	2
2023-02-03	53.00	53.00	49.45	49.45	2
2023-02-02	56.20	56.80	56.20	53.00	1,351
2023-02-01	57.20	57.60	56.00	56.00	1,542
2023-01-31	55.40	55.60	55.40	55.60	2,882
2023-01-30	59.00	59.00	54.40	54.90	1,959
2023-01-27	59.60	59.60	59.60	58.70	809
2023-01-26	59.80	59.80	58.00	58.00	10,085
2023-01-25	60.00	60.00	60.00	59.20	8,984
2023-01-24	59.80	59.80	59.80	59.10	1,542
2023-01-23	60.00	60.00	60.00	60.00	91
2023-01-20	59.10	59.10	59.10	59.10	1,123
2023-01-19	59.80	59.80	59.10	59.10	0
2023-01-18	59.80	59.80	59.80	59.80	1,447
2023-01-17	58.40	59.80	58.40	59.10	21,028
2023-01-16	60.00	60.00	58.40	59.20	2,082
2023-01-13	59.20	59.20	59.20	59.20	0
2023-01-12	60.00	60.00	60.00	59.20	11,455
2023-01-11	60.00	60.00	58.40	59.20	1,443
2023-01-10	60.00	60.00	60.00	59.20	714
2023-01-09	60.00	61.00	60.00	59.70	14,554
2023-01-06	60.00	60.00	60.00	59.50	46,724
2023-01-05	59.20	59.50	59.20	59.50	2,751
2023-01-04	57.00	60.00	57.00	59.20	43,362
2023-01-03	56.00	56.00	56.00	56.50	17,932
2023-01-02	54.00	54.00	54.00	54.00	0
2022-12-30	56.00	56.00	56.00	54.00	9,295
2022-12-29	54.00	54.00	54.00	54.00	6,230
2022-12-28	54.00	54.00	54.00	54.00	0
2022-12-27	54.00	54.00	54.00	54.00	0
2022-12-26	54.00	54.00	54.00	54.00	0
2022-12-23	54.00	54.00	54.00	54.00	0
2022-12-22	54.00	54.00	54.00	54.00	0
2022-12-21	54.00	54.00	54.00	54.00	0
2022-12-20	52.00	52.00	52.00	54.00	4,943
2022-12-19	52.00	54.00	52.00	54.00	310
2022-12-16	52.00	52.00	52.00	52.00	4,612
2022-12-15	53.00	55.00	52.20	54.10	12,793
2022-12-14	48.00	54.00	48.00	53.60	47,243
2022-12-13	43.00	46.00	43.00	46.00	107,652
2022-12-12	40.60	40.60	40.60	41.50	2,596
2022-12-09	41.10	41.10	40.75	40.75	0
2022-12-08	41.50	41.50	41.10	41.10	4
2022-12-07	41.50	41.50	41.50	41.50	2
2022-12-06	41.50	41.50	41.50	41.50	0
2022-12-05	41.50	41.50	41.50	41.50	0
2022-12-02	41.45	41.50	41.45	41.50	0
2022-12-01	41.50	42.00	41.50	41.45	29,360
2022-11-30	40.90	42.00	40.90	40.80	48,000
2022-11-29	40.20	40.20	40.20	40.20	2
2022-11-28	39.00	39.00	39.00	40.20	708
2022-11-25	40.20	40.25	40.20	40.25	1,064
2022-11-24	40.20	40.20	40.20	40.20	0
2022-11-23	39.00	39.00	39.00	40.20	13,862
2022-11-22	40.20	40.20	40.20	40.20	2
2022-11-21	40.00	40.20	40.00	40.20	7,360
2022-11-18	40.00	40.00	40.00	40.00	4,678
2022-11-17	39.60	39.60	38.50	39.95	16,020
2022-11-16	39.00	41.80	39.00	39.80	33,179
2022-11-15	38.20	38.20	38.00	38.50	20,248
2022-11-14	41.00	41.00	39.80	38.95	9,667
2022-11-11	39.40	40.00	39.30	39.55	26,624
2022-11-10	38.70	38.70	38.30	38.30	1,537
2022-11-09	38.70	38.70	38.70	38.70	5
2022-11-08	38.70	38.70	38.70	38.70	10
2022-11-07	38.00	38.00	38.00	38.70	891
2022-11-04	38.00	38.00	38.00	39.00	1,554
2022-11-03	39.80	39.80	39.00	39.00	0
2022-11-02	39.60	39.80	39.60	39.80	3
2022-11-01	38.00	38.00	38.00	39.60	5,462
2022-10-31	39.60	39.60	38.50	38.75	40,117
2022-10-28	38.50	42.00	38.50	41.00	164,390
2022-10-27	38.00	38.00	38.00	37.50	40,882
2022-10-26	38.40	38.40	38.00	38.40	23,503
2022-10-25	39.50	39.50	38.50	40.25	8,593
2022-10-24	39.50	39.50	39.50	39.50	2,570
2022-10-21	41.25	41.25	40.75	40.75	3
2022-10-20	40.15	41.25	40.15	41.25	507
2022-10-19	40.10	40.15	40.10	40.15	0
2022-10-18	40.15	40.15	40.10	40.10	1,811
2022-10-17	38.30	38.30	38.30	40.15	8,291
2022-10-14	38.50	40.15	38.50	40.15	0
2022-10-13	38.50	38.50	38.50	38.50	11,113
2022-10-12	38.50	38.50	38.50	38.25	634
2022-10-11	38.50	38.50	38.50	38.50	11,116
2022-10-10	39.00	40.00	39.00	40.00	10,716
2022-10-07	41.10	41.10	39.00	39.00	114,636
2022-10-06	44.10	44.10	41.40	43.30	73,557
2022-10-05	44.10	44.10	44.10	45.05	1,530
2022-10-04	45.25	45.25	45.05	45.05	0
2022-10-03	40.90	45.00	40.90	45.25	12,547,484
2022-09-30	41.95	41.95	40.50	40.50	13,124
2022-09-29	41.95	41.95	41.95	41.95	109
2022-09-28	45.60	45.60	41.80	41.95	105,646
2022-09-27	46.00	46.00	46.00	46.00	9,825
2022-09-26	48.00	48.00	48.00	48.00	3
2022-09-23	46.10	46.10	46.10	48.00	2,034
2022-09-22	48.00	48.00	48.00	48.00	0
2022-09-21	47.75	48.00	47.75	48.00	3
2022-09-20	48.00	48.00	47.75	47.75	413
2022-09-19	48.00	48.00	48.00	48.00	0
2022-09-16	49.00	49.00	48.00	48.00	24,020
2022-09-15	49.00	49.00	49.00	49.00	3
2022-09-14	49.90	49.90	49.90	49.00	369
2022-09-13	53.00	53.00	41.30	49.00	134,060
2022-09-12	54.50	54.50	54.50	55.50	2
2022-09-09	55.60	55.60	55.60	54.50	1
2022-09-08	53.20	53.20	53.20	55.60	1,774
2022-09-07	53.90	53.90	53.90	54.00	202
2022-09-06	56.00	56.00	53.20	53.90	13,428
2022-09-05	57.80	58.00	57.80	56.50	66,318
2022-09-02	58.90	58.90	58.90	58.30	0
2022-09-01	58.80	58.80	58.80	58.90	5
2022-08-31	58.60	58.60	58.60	58.80	2,417
2022-08-30	58.50	58.50	58.50	58.50	0
2022-08-29	58.50	58.50	58.50	58.50	0
2022-08-26	58.50	58.50	58.50	58.50	0
2022-08-25	56.60	56.60	56.60	58.50	253
2022-08-24	58.00	58.00	58.00	57.50	2,786
2022-08-23	58.50	58.50	58.50	58.00	0
2022-08-22	57.00	57.00	57.00	58.50	38,052
2022-08-19	57.50	57.50	57.50	57.50	0
2022-08-18	58.50	58.50	58.50	57.50	51,337
2022-08-17	58.50	58.50	58.50	58.50	10,800
2022-08-16	58.50	58.50	58.50	58.50	499
2022-08-15	58.50	58.50	58.50	58.50	0
2022-08-12	57.70	57.70	57.70	58.50	0
2022-08-11	58.50	58.50	58.50	57.70	12
2022-08-10	58.50	58.50	58.50	58.50	16
2022-08-09	57.50	57.50	57.50	58.50	0
2022-08-08	58.50	58.50	58.50	57.50	5,157
2022-08-05	57.00	57.00	57.00	58.50	4,000
2022-08-04	57.00	57.00	57.00	57.00	4,228
2022-08-03	58.40	58.40	58.40	58.50	0
2022-08-02	58.40	58.40	58.40	58.40	21,509
2022-08-01	57.00	58.40	57.00	58.40	1,621
2022-07-29	57.00	57.00	57.00	57.00	2,825
2022-07-28	57.00	57.00	57.00	58.40	56,002
2022-07-27	58.50	58.50	58.50	57.90	0
2022-07-26	57.20	57.20	57.20	58.50	2
2022-07-25	58.20	58.20	57.20	57.20	2,039
2022-07-22	58.40	58.40	58.40	58.40	10,002
2022-07-21	58.50	58.50	58.40	58.40	0
2022-07-20	58.50	58.50	58.50	58.50	0
2022-07-19	61.30	61.30	61.30	58.50	2,274
2022-07-18	60.40	60.40	60.40	61.30	10,008
2022-07-15	59.40	59.40	59.40	59.40	1
2022-07-14	58.80	58.80	58.80	58.80	1,683
2022-07-13	59.30	59.30	58.70	58.70	1,055,709
2022-07-12	55.40	58.80	55.40	59.30	62,602
2022-07-11	55.00	55.00	55.00	55.00	3
2022-07-08	55.80	55.80	55.80	55.80	607
2022-07-07	56.00	56.00	56.00	56.00	0
2022-07-06	56.60	56.60	55.00	56.00	3,200
2022-07-05	56.00	56.00	56.00	56.00	10
2022-07-04	55.40	56.00	55.40	56.00	2
2022-07-01	54.00	55.40	54.00	55.40	1,816
2022-06-30	54.00	54.00	54.00	54.00	1,281
2022-06-29	54.00	54.00	54.00	55.40	427
2022-06-28	54.00	54.00	54.00	55.40	337,075
2022-06-27	54.00	54.00	54.00	55.40	391,500
2022-06-24	55.00	55.00	55.00	55.30	556,830
2022-06-23	54.00	54.00	54.00	55.00	278,870
2022-06-22	54.00	55.00	54.00	55.00	65,065
2022-06-21	53.20	55.00	53.00	55.00	177,308
2022-06-20	54.20	56.60	54.20	55.00	123,173
2022-06-17	54.20	54.20	54.00	54.00	279,931
2022-06-16	53.20	54.20	53.20	55.50	200,199
2022-06-15	54.00	54.00	54.00	53.40	187,007
2022-06-14	54.20	54.20	54.00	55.50	8,323
2022-06-13	54.00	54.20	54.00	55.40	100,242
2022-06-10	55.00	55.00	55.00	55.00	1,167
2022-06-09	55.00	55.20	55.00	55.90	102,041
2022-06-08	54.80	55.00	54.80	54.90	43,725
2022-06-07	54.00	54.00	54.00	54.50	50,004
2022-06-06	54.00	54.00	54.00	54.30	50,002
2022-06-03	53.90	53.90	53.90	53.90	0
2022-06-02	53.90	53.90	53.90	53.90	0
2022-06-01	53.20	53.20	53.00	53.90	64,875
2022-05-31	53.00	54.00	53.00	53.00	16,979
2022-05-30	53.00	53.00	52.60	54.00	224,963
2022-05-27	55.00	55.20	52.80	53.90	210,230
2022-05-26	55.20	55.20	55.20	56.20	10,650
2022-05-25	56.80	57.00	56.00	55.60	60,241
2022-05-24	53.30	54.90	53.30	54.90	262,911
2022-05-23	53.40	53.40	53.00	53.30	149,045
2022-05-20	53.20	53.70	53.20	53.70	0
2022-05-19	52.90	53.20	52.90	53.20	20
2022-05-18	52.90	52.90	52.90	52.90	0
2022-05-17	52.00	52.00	51.80	52.90	192,707
2022-05-16	52.00	52.00	51.00	51.00	158,968
2022-05-13	51.00	53.80	50.80	53.00	16,161
2022-05-12	53.00	53.00	50.00	51.00	44,550
2022-05-11	51.00	51.00	51.00	51.00	8,014
2022-05-10	50.00	51.00	50.00	50.40	283,953
2022-05-09	50.00	50.00	50.00	50.00	71,142
2022-05-06	49.90	51.70	49.90	51.70	603
2022-05-05	49.90	49.90	49.90	49.90	0
2022-05-04	49.00	49.00	48.50	49.90	203,175
2022-05-03	49.00	49.90	49.00	49.90	0
2022-05-02	49.00	49.00	49.00	49.00	0
2022-04-29	49.00	49.00	49.00	49.00	22,560
2022-04-28	49.00	49.00	49.00	49.80	20,605
2022-04-27	49.00	49.00	48.40	49.90	93,417
2022-04-26	48.00	48.00	48.00	49.40	16,524
2022-04-25	49.10	49.10	47.70	48.80	484,437
2022-04-22	52.00	52.20	49.00	49.00	1,393,134
2022-04-21	55.00	55.20	52.00	51.60	535,616
2022-04-20	55.40	55.40	55.00	54.00	154,581
2022-04-19	55.00	55.00	55.00	55.50	14,662
2022-04-18	53.30	53.30	53.30	53.30	0
2022-04-15	53.30	53.30	53.30	53.30	0
2022-04-14	55.00	55.00	54.40	53.30	29,377
2022-04-13	53.80	55.00	53.80	52.30	27,327
2022-04-12	53.00	53.00	53.00	53.50	8,388
2022-04-11	49.95	51.70	49.95	51.70	6,629
2022-04-08	51.00	51.00	50.80	49.95	71,978
2022-04-07	52.60	52.60	51.80	51.80	0
2022-04-06	49.00	52.60	49.00	52.60	6,751
2022-04-05	50.20	52.60	49.50	49.50	98,398
2022-04-04	53.00	53.20	49.80	50.40	56,702
2022-04-01	58.20	58.20	57.00	54.50	90,009
2022-03-31	57.20	57.20	57.00	57.00	32,718
2022-03-30	59.50	59.50	58.60	58.60	2
2022-03-29	57.80	61.80	57.00	59.50	74,529
2022-03-28	53.00	54.40	53.00	54.40	29,100
2022-03-25	50.95	50.95	50.25	50.25	2,035
2022-03-24	52.80	53.00	52.80	50.95	20,451
2022-03-23	63.20	63.20	57.00	50.30	42,986
2022-03-22	58.40	63.00	58.40	63.00	42,926
2022-03-21	65.00	65.00	56.60	62.40	46,940
2022-03-18	58.40	66.80	58.40	64.10	112,865
2022-03-17	46.80	52.80	46.80	56.50	95,584
2022-03-16	36.50	43.90	36.50	42.60	306,939
2022-03-15	37.80	39.00	37.50	37.50	122,508
2022-03-14	43.70	43.70	38.20	40.00	138,153
2022-03-11	38.00	41.20	37.90	40.00	275,730
2022-03-10	40.00	43.10	40.00	42.45	9,625
2022-03-09	34.00	42.00	34.00	41.50	231,257
2022-03-08	40.70	41.10	36.00	35.35	138,768
2022-03-07	43.20	43.90	41.90	42.20	30,299
2022-03-04	45.50	47.60	45.10	46.80	48,990
2022-03-03	57.20	57.20	46.00	46.40	183,129
2022-03-02	71.60	71.60	64.00	59.70	32,955
2022-03-01	74.40	74.60	69.40	70.00	183,723
2022-02-28	69.00	70.00	69.00	71.10	100,385
2022-02-25	65.00	70.00	65.00	70.00	46,072
2022-02-24	71.00	71.00	66.20	65.00	58,251
2022-02-23	73.90	73.90	72.50	72.50	0
2022-02-22	80.00	80.40	74.40	73.90	69,375
2022-02-21	85.00	85.00	80.20	81.40	7,913
2022-02-18	88.00	88.00	88.00	87.20	7,687
2022-02-17	83.40	88.00	83.40	88.00	42,001
2022-02-16	82.40	84.40	82.40	83.60	20,066
2022-02-15	82.40	82.40	82.40	81.80	14,280
2022-02-14	82.40	82.40	82.40	81.30	15,267
2022-02-11	81.00	81.30	81.00	81.30	300
2022-02-10	81.80	81.80	80.20	81.00	10,815
2022-02-09	84.20	84.20	84.20	84.20	25,547
2022-02-08	90.20	90.20	90.00	90.80	11,569
2022-02-07	83.20	90.00	83.20	90.80	2,961
2022-02-04	89.00	92.00	89.00	89.00	145,289
2022-02-03	88.00	89.00	83.40	89.00	10,686
2022-02-02	80.00	89.60	80.00	89.00	45,848
2022-02-01	77.00	80.00	77.00	80.00	489,663
2022-01-31	77.20	77.20	76.00	76.00	13,101
2022-01-28	76.80	76.80	74.60	74.60	14,908
2022-01-27	78.00	78.00	76.90	76.90	792
2022-01-26	79.00	79.00	77.60	78.00	22,503
2022-01-25	77.60	84.00	77.60	77.30	195,031
2022-01-24	79.80	80.40	78.00	76.70	96,292
2022-01-21	89.60	90.20	80.00	80.00	377,021
2022-01-20	89.20	89.20	83.20	83.20	1,220
2022-01-19	88.40	89.20	87.00	89.20	26,684
2022-01-18	90.00	93.80	90.00	90.80	30,475
2022-01-17	88.00	88.00	88.00	87.90	0
2022-01-14	88.00	88.00	88.00	88.00	183,697
2022-01-13	86.00	88.20	86.00	88.20	147
2022-01-12	90.00	90.00	86.00	86.00	13,835
2022-01-11	88.00	90.00	87.00	90.00	50,344
2022-01-10	91.80	91.80	86.80	88.00	37,585
2022-01-07	89.00	89.00	88.80	89.00	65,057
2022-01-06	89.00	89.00	88.40	89.00	14,690
2022-01-05	87.80	89.00	87.80	89.00	209,209
2022-01-04	82.20	82.20	82.20	85.50	6,203
2022-01-03	86.40	86.40	86.40	86.40	0
2021-12-31	85.20	85.20	85.20	86.40	6,467
2021-12-30	85.40	88.00	85.40	87.00	13,502
2021-12-29	86.80	86.80	86.80	86.80	8,375
2021-12-28	88.60	88.60	88.60	88.60	0
2021-12-27	88.60	88.60	88.60	88.60	0
2021-12-24	86.80	88.60	86.80	88.60	108,198
2021-12-23	82.20	89.80	82.20	89.30	225,964
2021-12-22	75.60	76.00	74.80	76.00	40,618
2021-12-21	73.20	76.00	73.20	77.80	40,050
2021-12-20	75.40	75.80	69.60	72.30	86,277
2021-12-17	82.00	83.60	80.00	80.20	129,120
2021-12-16	84.80	84.80	81.80	84.00	148,967
2021-12-15	84.80	86.60	82.00	82.60	316,749
2021-12-14	86.00	87.00	86.00	87.00	45,506
2021-12-13	86.80	88.00	83.00	87.60	68,641
2021-12-10	88.00	88.00	84.00	87.40	143,350
2021-12-09	88.00	88.00	86.20	86.20	5,000
2021-12-08	88.00	88.00	88.00	88.00	50,615
2021-12-07	88.80	89.00	87.80	88.50	50,035
2021-12-06	88.00	89.00	83.80	88.80	115,538
2021-12-03	88.40	90.00	85.20	89.00	146,766
2021-12-02	85.80	91.60	85.20	91.60	89,439
2021-12-01	82.00	86.00	82.00	86.30	175,004
2021-11-30	75.40	80.20	75.00	80.20	175,832
2021-11-29	78.00	78.00	76.20	77.80	11,145
2021-11-26	77.80	78.00	71.40	77.80	82,125
2021-11-25	78.00	78.40	77.20	77.60	30,931
2021-11-24	82.60	82.60	79.00	79.00	2,380
2021-11-23	84.80	84.80	82.40	79.30	88,041
2021-11-22	87.80	90.00	87.80	87.60	69,064
2021-11-19	88.80	88.80	88.00	87.20	60,900
2021-11-18	88.20	88.20	88.20	88.90	2,099
2021-11-17	89.20	91.00	88.00	91.00	313,488
2021-11-16	88.00	88.00	88.00	88.00	424
2021-11-15	90.80	90.80	88.00	88.00	15,601
2021-11-12	88.00	88.00	88.00	89.50	757
2021-11-11	90.40	90.40	87.20	87.40	71,456
2021-11-10	86.80	87.60	86.80	87.40	5,705
2021-11-09	87.40	89.20	87.40	89.20	8
2021-11-08	87.20	87.40	87.20	87.40	1,794
2021-11-05	88.00	88.00	87.40	88.80	12,565
2021-11-04	87.60	87.80	87.60	87.40	9,074
2021-11-03	85.80	88.80	85.80	88.80	30,742
2021-11-02	85.00	89.80	85.00	88.30	14,727
2021-11-01	90.00	91.40	90.00	90.80	10,246,277
2021-10-29	90.00	92.80	90.00	91.00	51,324
2021-10-28	89.20	89.20	86.20	86.20	4,727
2021-10-27	88.00	91.80	87.00	89.90	246,397
2021-10-26	87.20	92.20	87.20	91.40	13,544
2021-10-25	93.00	93.00	85.80	93.00	306,460
2021-10-22	93.00	93.00	93.00	91.60	17,093
2021-10-21	93.00	93.00	92.60	93.00	45,085
2021-10-20	93.00	93.00	92.40	93.00	16,667
2021-10-19	90.00	93.00	90.00	93.00	51,455
2021-10-18	88.00	93.20	87.00	93.20	304,788
2021-10-15	90.00	91.60	90.00	90.30	20,351
2021-10-14	91.60	91.60	91.60	91.60	11,665
2021-10-13	90.00	91.60	87.60	91.60	272,172
2021-10-12	91.60	91.60	88.80	90.00	167,813
2021-10-11	89.00	90.60	87.00	88.00	163,707
2021-10-08	94.00	94.00	88.20	89.40	27,900
2021-10-07	87.00	92.40	87.00	92.40	2,317
2021-10-06	94.00	94.00	89.60	89.60	11,313
2021-10-05	86.60	86.60	86.60	90.00	10,691
2021-10-04	93.00	95.00	90.40	90.70	65,613
2021-10-01	83.20	92.80	83.00	92.80	285,541
2021-09-30	77.00	82.40	77.00	81.20	93,806
2021-09-29	77.00	77.00	77.00	77.00	3,250
2021-09-28	73.80	74.00	73.60	73.60	41,479
2021-09-27	80.00	80.00	80.00	80.00	1,228
2021-09-24	79.00	79.00	79.00	76.40	1,388
2021-09-23	81.60	81.60	81.60	81.60	1,506
2021-09-22	73.20	79.60	73.20	79.60	19,982

Share	Price	Change
80 Mile (80M)	1.06	51.86%
Steppe Cement (STCM)	36.00	20%
GreenRoc Strategic Materials (GROC)	4.00	17.65%
Petro Matad (MATD)	1.15	17.56%
Getech Grp (GTC)	3.80	16.92%

Share	Price	Change
Craneware (CRW)	996.00	-25.78%
Elixirr International (ELIX)	499.00	-19.77%
Litigation Cap. (LIT)	1.65	-12.72%
Tomco Energy (TOM)	0.0375	-11.76%
Accsys Tech (AXS)	63.20	-11.73%

Share	Price	Volume
Forgent (FORG)	0.0075	1,102,152,414
80 Mile (80M)	1.06	615,521,741
Empyrean (EME)	0.044	464,156,554
Kefi Gold & Copper (KEFI)	0.69	431,183,089
Nativo Resources (NTVO)	0.395	388,287,084