DRV.L Share History

DRV.L Share Price history. The following table shows end-of-day data DRV historical share prices for DRV.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.

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

Date	Open	High	Low	Close	Volume
2024-07-01	26.00	26.00	26.00	26.00	0
2024-06-28	26.00	26.00	26.00	26.00	0
2024-06-27	26.00	26.00	26.00	26.00	11,508
2024-06-26	26.00	26.00	26.00	26.00	48,877
2024-06-25	26.00	26.00	26.00	26.00	25,000
2024-06-24	25.50	26.00	25.50	26.00	400
2024-06-21	25.50	25.50	25.50	25.50	175,873
2024-06-20	25.50	25.50	25.50	25.50	51,704
2024-06-19	25.50	25.50	25.50	25.50	0
2024-06-18	25.50	25.50	25.50	25.50	0
2024-06-17	25.00	25.50	25.00	25.50	10,000
2024-06-14	25.00	25.00	25.00	25.00	20,774
2024-06-13	25.00	25.00	25.00	25.00	51,000
2024-06-12	25.00	25.00	25.00	25.00	39,846
2024-06-11	24.00	24.00	24.00	24.00	18,161
2024-06-10	24.00	24.00	24.00	24.00	6,325
2024-06-07	24.00	24.00	24.00	24.00	0
2024-06-06	22.50	24.00	22.50	24.00	29,000
2024-06-05	22.50	22.50	22.50	22.50	14,969
2024-06-04	22.00	22.50	22.00	22.50	15,831
2024-06-03	22.00	22.00	22.00	22.00	16,868
2024-05-31	22.00	22.00	22.00	22.00	1,713
2024-05-30	22.00	22.00	22.00	22.00	600
2024-05-29	22.00	22.00	22.00	22.00	56,774
2024-05-28	22.00	22.00	22.00	22.00	9,000
2024-05-27	22.00	22.00	22.00	22.00	0
2024-05-24	22.00	22.00	22.00	22.00	5,000
2024-05-23	22.00	22.00	22.00	22.00	0
2024-05-22	22.00	22.00	22.00	22.00	71,437
2024-05-21	24.00	24.00	22.00	22.00	37,050
2024-05-20	24.00	24.00	24.00	24.00	1,882
2024-05-17	24.00	24.00	24.00	24.00	6,063
2024-05-16	24.00	24.00	24.00	24.00	0
2024-05-15	24.00	24.00	24.00	24.00	0
2024-05-14	24.00	24.00	24.00	24.00	41,170
2024-05-13	24.00	24.00	24.00	24.00	4,659
2024-05-10	24.00	24.00	24.00	24.00	0
2024-05-09	24.00	24.00	24.00	24.00	11,500
2024-05-08	24.00	24.00	24.00	24.00	2,676
2024-05-07	24.50	24.50	24.00	24.00	20,537
2024-05-06	24.50	24.50	24.50	24.50	0
2024-05-03	24.50	24.50	24.50	24.50	21,584
2024-05-02	24.50	24.50	24.50	24.50	0
2024-05-01	25.50	25.50	24.50	24.50	18,838
2024-04-30	25.50	25.50	25.50	25.50	730
2024-04-29	25.50	25.50	25.50	25.50	11,432
2024-04-26	25.50	25.50	25.50	25.50	0
2024-04-25	26.50	26.50	25.50	25.50	150,004
2024-04-24	26.00	26.00	26.00	26.00	6,086
2024-04-23	24.50	26.00	24.50	26.00	54,716
2024-04-22	24.50	24.50	24.50	24.50	19,000
2024-04-19	24.50	24.50	24.50	24.50	22,368
2024-04-18	24.50	24.50	24.50	24.50	0
2024-04-17	24.00	24.50	24.00	24.50	62,000
2024-04-16	24.00	24.00	24.00	24.00	81,484
2024-04-15	24.00	24.00	24.00	24.00	11,348
2024-04-12	24.00	24.00	24.00	24.00	6,002
2024-04-11	24.00	24.00	24.00	24.00	41,040
2024-04-10	24.00	24.00	23.50	24.00	58,854
2024-04-09	24.00	24.00	24.00	24.00	0
2024-04-08	24.00	24.00	24.00	24.00	0
2024-04-05	24.50	24.50	24.00	24.00	12,292
2024-04-04	24.50	24.50	24.50	24.50	0
2024-04-03	24.50	24.50	24.50	24.50	12,300
2024-04-02	24.50	24.50	24.50	24.50	2,816
2024-04-01	24.50	24.50	24.50	24.50	0
2024-03-29	24.50	24.50	24.50	24.50	0
2024-03-28	24.50	24.50	24.50	24.50	5,000
2024-03-27	24.50	24.50	24.50	24.50	0
2024-03-26	25.50	25.50	24.50	24.50	14,906
2024-03-25	26.00	26.00	25.50	25.50	38,437
2024-03-22	26.00	26.00	26.00	26.00	0
2024-03-21	26.00	26.00	26.00	26.00	7,417
2024-03-20	26.50	26.50	26.00	26.00	10,759
2024-03-19	27.00	27.00	26.50	26.50	50,000
2024-03-18	27.00	27.00	27.00	27.00	33,755
2024-03-15	27.00	27.00	27.00	27.00	0
2024-03-14	27.00	27.00	27.00	27.00	0
2024-03-13	27.00	27.00	27.00	27.00	4,410
2024-03-12	27.00	27.00	27.00	27.00	0
2024-03-11	27.00	27.00	27.00	27.00	1,382
2024-03-08	27.00	27.00	26.50	27.00	19,000
2024-03-07	27.00	27.00	27.00	27.00	0
2024-03-06	27.50	27.50	27.00	27.00	7,000
2024-03-05	28.00	28.00	27.50	27.50	17,827
2024-03-04	28.00	28.00	28.00	28.00	153
2024-03-01	28.00	28.00	28.00	28.00	0
2024-02-29	28.00	28.00	28.00	28.00	0
2024-02-28	28.00	28.00	28.00	28.00	0
2024-02-27	28.00	28.00	28.00	28.00	0
2024-02-26	28.00	28.00	28.00	28.00	3,000
2024-02-23	28.00	28.00	28.00	28.00	7,558
2024-02-22	28.00	28.00	28.00	28.00	20,503
2024-02-21	28.50	28.50	28.00	28.00	3,236
2024-02-20	28.50	28.50	28.50	28.50	0
2024-02-19	28.50	28.50	28.50	28.50	19,782
2024-02-16	28.50	28.50	28.50	28.50	6,401
2024-02-15	28.50	28.50	28.50	28.50	0
2024-02-14	28.50	28.50	28.50	28.50	49,008
2024-02-13	28.50	28.50	28.50	28.50	19
2024-02-12	28.50	28.50	28.50	28.50	0
2024-02-09	28.50	28.50	28.50	28.50	867
2024-02-08	28.50	28.50	28.50	28.50	32,422
2024-02-07	28.50	28.50	28.50	28.50	43,856
2024-02-06	28.50	28.50	28.50	28.50	2,892
2024-02-05	28.50	28.50	28.50	28.50	4,500
2024-02-02	28.50	28.50	28.50	28.50	794
2024-02-01	28.50	28.50	28.50	28.50	0
2024-01-31	28.50	28.50	28.50	28.50	30,611
2024-01-30	28.50	28.50	28.50	28.50	0
2024-01-29	28.50	28.50	28.50	28.50	87,965
2024-01-26	28.50	28.50	28.50	28.50	2,754
2024-01-25	28.50	28.50	28.50	28.50	29,219
2024-01-24	28.50	28.50	28.50	28.50	60,571
2024-01-23	28.50	28.50	28.50	28.50	10,000
2024-01-22	28.50	28.50	28.50	28.50	15,000
2024-01-19	28.00	28.50	28.00	28.50	19,721
2024-01-18	28.00	28.00	28.00	28.00	75,000
2024-01-17	28.00	28.00	28.00	28.00	0
2024-01-16	28.00	28.00	28.00	28.00	20,000
2024-01-15	28.00	28.00	28.00	28.00	5,000
2024-01-12	28.00	28.00	28.00	28.00	0
2024-01-11	28.00	28.00	28.00	28.00	0
2024-01-10	28.00	28.00	28.00	28.00	113,227
2024-01-09	28.00	28.00	28.00	28.00	0
2024-01-08	28.00	28.00	28.00	28.00	13,288
2024-01-05	28.00	28.00	28.00	28.00	0
2024-01-04	28.00	28.00	28.00	28.00	0
2024-01-03	28.00	28.00	28.00	28.00	10,800
2024-01-02	28.00	28.00	28.00	28.00	19,685
2024-01-01	28.00	28.00	28.00	28.00	0
2023-12-29	28.00	28.00	28.00	28.00	1,497
2023-12-28	28.00	28.00	28.00	28.00	0
2023-12-27	28.00	28.00	28.00	28.00	1,869
2023-12-26	28.00	28.00	28.00	28.00	0
2023-12-25	28.00	28.00	28.00	28.00	0
2023-12-22	28.00	28.00	28.00	28.00	50,000
2023-12-21	28.00	28.00	28.00	28.00	38,031
2023-12-20	28.00	28.00	28.00	28.00	133,426
2023-12-19	28.00	28.00	28.00	28.00	316
2023-12-18	28.00	28.00	28.00	28.00	25,549
2023-12-15	28.00	28.00	28.00	28.00	133,663
2023-12-14	25.50	28.00	25.50	28.00	84,365
2023-12-13	25.50	25.50	25.50	25.50	48,923
2023-12-12	25.50	25.50	25.50	25.50	2,437
2023-12-11	25.50	25.50	25.50	25.50	10,000
2023-12-08	25.50	25.50	25.50	25.50	0
2023-12-07	25.50	25.50	25.50	25.50	2,000
2023-12-06	25.50	25.50	25.50	25.50	40,152
2023-12-05	24.00	25.50	24.00	25.50	101,000
2023-12-04	24.00	24.00	24.00	24.00	6,400
2023-12-01	24.00	24.00	24.00	24.00	16,405
2023-11-30	24.00	24.00	24.00	24.00	8,662
2023-11-29	24.00	24.00	24.00	24.00	63,946
2023-11-28	24.00	24.00	24.00	24.00	6,000
2023-11-27	24.00	24.00	24.00	24.00	6,000
2023-11-24	24.00	24.00	24.00	24.00	6,000
2023-11-23	22.50	24.00	22.50	24.00	49,000
2023-11-22	22.50	22.50	22.50	22.50	0
2023-11-21	22.50	22.50	22.50	22.50	188
2023-11-20	22.30	22.50	22.30	22.50	30,200
2023-11-17	22.30	22.30	22.30	22.30	5,000
2023-11-16	22.30	22.30	22.30	22.30	22
2023-11-15	22.30	22.30	22.30	22.30	4,521
2023-11-14	22.30	22.30	22.30	22.30	0
2023-11-13	22.30	22.30	22.30	22.30	40,040
2023-11-10	22.30	22.30	22.30	22.30	1,060
2023-11-09	22.30	22.30	22.30	22.30	0
2023-11-08	23.50	23.50	22.30	22.30	65,800
2023-11-07	23.50	23.50	23.50	23.50	823
2023-11-06	23.50	23.50	23.50	23.50	4,000
2023-11-03	23.50	23.50	23.50	23.50	0
2023-11-02	23.50	23.50	23.50	23.50	3,861
2023-11-01	23.50	23.50	23.50	23.50	12,344
2023-10-31	23.50	23.50	23.50	23.50	376
2023-10-30	23.50	23.50	23.50	23.50	4,494
2023-10-27	24.00	24.00	23.50	23.50	8,876
2023-10-26	24.00	24.00	24.00	24.00	10,000
2023-10-25	24.00	24.00	24.00	24.00	1,024
2023-10-24	24.00	24.00	24.00	24.00	0
2023-10-23	24.00	24.00	24.00	24.00	11,875
2023-10-20	24.00	24.00	24.00	24.00	2,043
2023-10-19	24.00	24.00	24.00	24.00	5,000
2023-10-18	25.50	25.50	24.00	24.00	41,585
2023-10-17	25.50	25.50	25.50	25.50	0
2023-10-16	25.50	25.50	25.50	25.50	0
2023-10-13	25.50	25.50	25.50	25.50	0
2023-10-12	25.50	25.50	25.50	25.50	35
2023-10-11	25.50	25.50	25.50	25.50	15
2023-10-10	26.00	26.50	25.50	25.50	19,084
2023-10-09	26.00	26.50	26.00	26.00	0
2023-10-06	26.00	26.00	26.00	26.00	4,000
2023-10-05	26.00	26.00	26.00	26.00	2,789
2023-10-04	26.00	26.00	26.00	26.00	162
2023-10-03	26.00	26.00	26.00	26.00	6,212
2023-10-02	26.00	26.00	26.00	26.00	4,084
2023-09-29	26.00	26.00	26.00	26.00	4,463
2023-09-28	26.00	26.00	26.00	26.00	0
2023-09-27	26.00	26.00	26.00	26.00	0
2023-09-26	27.00	27.00	25.50	26.00	70,763
2023-09-25	27.50	27.50	27.50	27.50	0
2023-09-22	27.50	27.50	27.50	27.50	1,049
2023-09-21	27.50	27.50	27.50	27.50	0
2023-09-20	27.50	27.50	27.50	27.50	5,174
2023-09-19	27.50	27.50	27.50	27.50	8,678
2023-09-18	27.50	27.50	27.50	27.50	5,036
2023-09-15	27.50	27.50	27.50	27.50	0
2023-09-14	27.50	27.50	27.50	27.50	2,022
2023-09-13	27.50	27.50	27.50	27.50	75
2023-09-12	27.50	27.60	27.50	27.50	4,807
2023-09-11	27.50	27.50	27.50	27.50	8,000
2023-09-08	27.50	27.50	27.50	27.50	22,982
2023-09-07	29.50	29.50	27.50	27.50	16,810
2023-09-06	29.50	29.50	29.50	29.50	0
2023-09-05	29.50	29.50	29.50	29.50	12,000
2023-09-04	29.50	29.50	29.50	29.50	332
2023-09-01	29.50	29.50	29.50	29.50	32,187
2023-08-31	29.50	29.50	29.50	29.50	0
2023-08-30	29.50	29.50	29.50	29.50	20
2023-08-29	29.50	29.50	29.50	29.50	10,000
2023-08-28	29.50	29.50	29.50	29.50	0
2023-08-25	29.50	29.50	29.50	29.50	0
2023-08-24	29.50	29.50	29.50	29.50	0
2023-08-23	29.50	29.50	29.50	29.50	19,961
2023-08-22	29.50	29.50	29.50	29.50	27,966
2023-08-21	29.50	29.50	29.50	29.50	1,760
2023-08-18	29.50	29.50	29.50	29.50	22,100
2023-08-17	29.50	29.50	29.50	29.50	250
2023-08-16	29.50	29.50	29.50	29.50	0
2023-08-15	29.50	29.50	29.50	29.50	1,064
2023-08-14	29.50	29.50	29.50	29.50	0
2023-08-11	29.50	29.50	29.50	29.50	654
2023-08-10	29.50	29.50	29.50	29.50	18,040
2023-08-09	29.50	29.50	29.50	29.50	0
2023-08-08	29.50	29.50	29.50	29.50	3,087
2023-08-07	29.50	29.50	29.50	29.50	0
2023-08-04	29.50	29.50	29.50	29.50	3,636
2023-08-03	29.50	29.50	29.50	29.50	0
2023-08-02	29.50	29.50	29.50	29.50	14,777
2023-08-01	29.50	29.50	29.50	29.50	6,000
2023-07-31	30.00	30.00	29.50	29.50	27,500
2023-07-28	30.00	30.00	30.00	30.00	0
2023-07-27	30.00	30.00	30.00	30.00	0
2023-07-26	30.00	30.00	30.00	30.00	826
2023-07-25	30.00	30.00	30.00	30.00	3,650
2023-07-24	30.00	30.00	30.00	30.00	0
2023-07-21	30.00	30.00	30.00	30.00	0
2023-07-20	30.50	30.50	30.00	30.00	2,500
2023-07-19	30.50	30.50	30.50	30.50	0
2023-07-18	30.50	30.50	30.50	30.50	5,653
2023-07-17	30.50	30.50	30.50	30.50	0
2023-07-14	30.50	30.50	30.50	30.50	0
2023-07-13	30.50	30.50	30.50	30.50	0
2023-07-12	31.00	31.00	30.50	30.50	1,510
2023-07-11	31.50	31.50	31.00	31.00	14,000
2023-07-10	32.00	32.00	31.50	31.50	53,121
2023-07-07	32.00	32.00	32.00	32.00	19,034
2023-07-06	32.00	32.00	32.00	32.00	10,000
2023-07-05	32.00	32.00	32.00	32.00	21,000
2023-07-04	32.00	32.00	32.00	32.00	4,000
2023-07-03	32.00	32.00	32.00	32.00	38,445
2023-06-30	32.00	32.00	32.00	32.00	5,000
2023-06-29	32.00	32.00	32.00	32.00	0
2023-06-28	32.00	32.00	32.00	32.00	58
2023-06-27	32.00	32.00	32.00	32.00	4,000
2023-06-26	32.00	32.00	32.00	32.00	25,394
2023-06-23	32.00	32.00	32.00	32.00	0
2023-06-22	32.00	32.00	32.00	32.00	400
2023-06-21	32.00	32.00	32.00	32.00	4,000
2023-06-20	32.00	32.00	32.00	32.00	5,510
2023-06-19	32.00	32.00	32.00	32.00	3,087
2023-06-16	32.00	32.00	32.00	32.00	482
2023-06-15	32.00	32.00	32.00	32.00	7,122
2023-06-14	32.00	32.00	32.00	32.00	0
2023-06-13	33.50	33.50	32.00	32.00	67,425
2023-06-12	32.50	32.50	32.50	32.50	0
2023-06-09	32.50	32.50	32.50	32.50	14,000
2023-06-08	32.50	32.50	32.50	32.50	3,675
2023-06-07	32.50	32.50	32.50	32.50	18,073
2023-06-06	31.50	32.50	31.50	32.50	33,880
2023-06-05	31.50	31.50	31.50	31.50	10,700
2023-06-02	31.50	31.50	31.50	31.50	46,850
2023-06-01	33.00	33.00	31.50	31.50	20,000
2023-05-31	33.00	33.00	33.00	33.00	16,341
2023-05-30	33.00	33.00	33.00	33.00	24,903
2023-05-29	33.00	33.00	33.00	33.00	0
2023-05-26	33.00	33.00	33.00	33.00	43,753
2023-05-25	33.00	33.00	33.00	33.00	0
2023-05-24	33.00	33.00	33.00	33.00	50,000
2023-05-23	33.00	32.80	32.80	33.00	6,020
2023-05-22	33.00	33.00	33.00	33.00	10,000
2023-05-19	33.00	33.00	33.00	33.00	0
2023-05-18	33.00	33.00	33.00	33.00	0
2023-05-17	33.00	33.00	33.00	33.00	3,366
2023-05-16	33.00	33.00	33.00	33.00	4,725
2023-05-15	33.00	33.00	33.00	33.00	3,014
2023-05-12	31.50	33.10	31.50	33.00	69,569
2023-05-11	31.50	31.50	31.50	31.50	0
2023-05-10	31.50	31.50	31.50	31.50	15,655
2023-05-09	32.00	32.00	31.50	31.50	44,935
2023-05-08	32.00	32.00	32.00	32.00	0
2023-05-05	31.50	32.00	31.50	32.00	35,000
2023-05-04	31.00	31.50	31.00	31.50	23,800
2023-05-03	31.00	31.00	31.00	31.00	3,100
2023-05-02	30.50	31.00	30.50	31.00	36,821
2023-05-01	30.50	30.50	30.50	30.50	0
2023-04-28	31.00	31.00	30.50	30.50	0
2023-04-27	28.00	30.50	28.00	30.50	193,249
2023-04-26	27.00	27.00	27.00	27.00	35,022
2023-04-25	27.00	27.00	27.00	27.00	0
2023-04-24	27.00	27.00	27.00	27.00	27,233
2023-04-21	28.00	28.00	27.00	27.00	10,724
2023-04-20	28.50	28.50	28.00	28.00	18,318
2023-04-19	27.50	28.50	27.50	28.50	15,000
2023-04-18	29.00	29.00	28.00	28.00	24,623
2023-04-17	29.00	29.00	29.00	29.00	39,258
2023-04-14	29.00	29.00	29.00	29.00	12,223
2023-04-13	29.00	29.00	29.00	29.00	1,945
2023-04-12	28.50	29.00	28.50	29.00	35,328
2023-04-11	28.50	28.50	28.50	28.50	24,475
2023-04-10	28.50	28.50	28.50	28.50	0
2023-04-07	28.50	28.50	28.50	28.50	0
2023-04-06	28.50	28.50	28.50	28.50	13,000
2023-04-05	28.50	28.50	28.50	28.50	8,000
2023-04-04	28.50	28.50	28.50	28.50	10,000
2023-04-03	28.50	28.50	28.50	28.50	22,759
2023-03-31	28.50	28.50	28.50	28.50	30,606
2023-03-30	28.50	28.50	28.50	28.50	5,904
2023-03-29	28.50	28.50	28.50	28.50	0
2023-03-28	28.50	28.50	28.50	28.50	10,805
2023-03-27	28.50	28.50	28.50	28.50	0
2023-03-24	28.50	28.50	28.50	28.50	21,692
2023-03-23	29.00	29.00	28.50	28.50	36,994
2023-03-22	29.00	29.00	29.00	29.00	0
2023-03-21	29.00	29.00	29.00	29.00	6,000
2023-03-20	29.00	29.00	29.00	29.00	467
2023-03-17	29.00	29.00	29.00	29.00	15,500
2023-03-16	29.00	29.00	29.00	29.00	25,994
2023-03-15	30.50	31.00	29.00	30.50	18,500
2023-03-14	31.00	31.00	30.50	30.50	4,000
2023-03-13	32.00	32.00	31.00	31.00	11,475
2023-03-10	32.00	32.00	32.00	32.00	4,660
2023-03-09	32.00	32.00	32.00	32.00	32,701
2023-03-08	32.00	32.00	32.00	32.00	8,856
2023-03-07	32.50	32.50	32.00	32.00	16,356
2023-03-06	32.50	32.50	32.50	32.50	7,215
2023-03-03	30.50	32.50	30.50	32.50	137,618
2023-03-02	31.00	31.00	30.50	30.50	23,804
2023-03-01	31.00	31.00	31.00	31.00	33,872
2023-02-28	31.00	31.00	31.00	31.00	3,406,160
2023-02-27	31.00	31.00	31.00	31.00	74,147
2023-02-24	32.00	32.50	31.00	31.00	185,612
2023-02-23	30.00	32.00	30.00	32.00	319,341
2023-02-22	30.00	30.00	30.00	30.00	70,255
2023-02-21	28.50	30.00	28.50	30.00	109,216
2023-02-20	28.00	28.50	28.00	28.50	43,475
2023-02-17	26.50	28.00	26.50	28.00	88,094
2023-02-16	26.50	26.50	26.50	26.50	0
2023-02-15	26.50	26.50	26.50	26.50	16,656
2023-02-14	27.00	27.00	26.50	26.50	27,254
2023-02-13	26.00	27.00	26.00	27.00	67,469
2023-02-10	25.50	26.00	25.50	26.00	26,497
2023-02-09	25.50	25.50	25.50	25.50	55,000
2023-02-08	25.50	25.50	25.50	25.50	6,090
2023-02-07	25.50	25.50	25.50	25.50	20,000
2023-02-06	25.50	25.50	25.50	25.50	15,442
2023-02-03	25.50	26.00	25.50	25.50	20,000
2023-02-02	25.50	25.50	25.50	25.50	10,000
2023-02-01	27.00	27.00	25.50	25.50	10,744
2023-01-31	27.00	27.00	27.00	27.00	1,204
2023-01-30	27.00	27.00	27.00	27.00	10,831
2023-01-27	27.00	27.00	27.00	27.00	0
2023-01-26	27.00	27.00	27.00	27.00	0
2023-01-25	25.50	27.50	25.50	27.00	133,020
2023-01-24	25.50	25.50	25.50	25.50	0
2023-01-23	25.50	25.50	25.50	25.50	0
2023-01-20	25.50	25.50	25.50	25.50	20,480
2023-01-19	25.50	25.50	25.50	25.50	0
2023-01-18	25.50	25.50	25.50	25.50	4,000
2023-01-17	25.50	25.50	25.50	25.50	13,663
2023-01-16	25.50	26.00	25.50	25.50	17,956
2023-01-13	25.50	25.50	25.50	25.50	0
2023-01-12	25.50	25.50	25.50	25.50	21,524
2023-01-11	25.50	25.50	25.50	25.50	32,360
2023-01-10	25.50	25.50	25.50	25.50	0
2023-01-09	25.00	25.50	25.00	25.50	8,784
2023-01-06	24.00	25.00	24.00	25.00	110,155
2023-01-05	24.00	24.00	24.00	24.00	4,087
2023-01-04	24.00	24.40	24.40	24.40	6,686
2023-01-03	24.00	24.00	24.00	24.00	18,355
2023-01-02	24.00	24.00	24.00	24.00	0
2022-12-30	24.00	24.00	24.00	24.00	0
2022-12-29	24.00	24.00	24.00	24.00	35,045
2022-12-28	24.00	24.00	24.00	24.00	15,202
2022-12-27	24.00	24.00	24.00	24.00	0
2022-12-26	24.00	24.00	24.00	24.00	0
2022-12-23	24.00	24.00	23.50	24.00	34,714
2022-12-22	23.50	24.00	23.50	24.00	62,178
2022-12-21	23.50	23.50	23.50	23.50	0
2022-12-20	23.50	23.50	23.50	23.50	1,584
2022-12-19	23.50	23.50	23.50	23.50	1,000
2022-12-16	24.00	24.00	23.50	23.50	40,000
2022-12-15	25.00	25.00	23.50	24.00	106,244
2022-12-14	25.00	25.00	25.00	25.00	4
2022-12-13	25.00	25.00	25.00	25.00	0
2022-12-12	25.00	25.00	25.00	25.00	1,285
2022-12-09	25.00	25.00	25.00	25.00	26,050
2022-12-08	26.00	26.00	25.00	25.00	4,000
2022-12-07	26.20	26.20	26.00	26.00	24,249
2022-12-06	26.20	26.20	26.20	26.20	0
2022-12-05	26.20	26.20	26.20	26.20	7,286
2022-12-02	26.20	26.20	26.20	26.20	44,712
2022-12-01	26.20	26.20	26.20	26.20	0
2022-11-30	26.20	26.20	26.20	26.20	48
2022-11-29	26.20	26.20	26.20	26.20	1,000
2022-11-28	26.20	26.20	26.20	26.20	0
2022-11-25	26.00	26.20	26.00	26.20	7,801
2022-11-24	26.00	26.00	26.00	26.00	0
2022-11-23	26.00	26.00	26.00	26.00	0
2022-11-22	25.50	26.00	25.50	26.00	35,893
2022-11-21	25.50	25.50	25.50	25.50	5,000
2022-11-18	25.50	25.50	25.50	25.50	0
2022-11-17	25.50	25.50	25.50	25.50	1,665
2022-11-16	25.50	25.50	25.50	25.50	1,621
2022-11-15	27.00	27.00	25.50	25.50	49,878
2022-11-14	27.00	27.00	27.00	27.00	8,741
2022-11-11	29.00	29.00	27.00	27.00	52,429
2022-11-10	29.00	29.00	29.00	29.00	0
2022-11-09	29.00	29.50	29.00	29.00	23,549
2022-11-08	29.00	29.00	29.00	29.00	0
2022-11-07	28.50	29.00	28.50	29.00	16,002
2022-11-04	28.00	28.50	28.00	28.50	17,638
2022-11-03	28.00	28.00	28.00	28.00	0
2022-11-02	28.00	28.00	28.00	28.00	5,000
2022-11-01	28.00	28.00	28.00	28.00	0
2022-10-31	28.00	28.00	28.00	28.00	11,034
2022-10-28	28.00	28.00	28.00	28.00	2,886
2022-10-27	28.00	28.00	28.00	28.00	1,646
2022-10-26	28.00	28.00	28.00	28.00	14,688
2022-10-25	28.00	28.00	28.00	28.00	0
2022-10-24	28.00	28.00	28.00	28.00	880
2022-10-21	28.00	28.00	28.00	28.00	0
2022-10-20	28.00	28.00	28.00	28.00	0
2022-10-19	28.00	28.00	28.00	28.00	0
2022-10-18	28.00	28.00	28.00	28.00	0
2022-10-17	28.00	28.00	28.00	28.00	0
2022-10-14	28.00	28.00	28.00	28.00	152
2022-10-13	28.00	28.00	28.00	28.00	34
2022-10-12	28.00	28.00	28.00	28.00	1,142
2022-10-11	28.50	28.50	28.00	28.00	8,810
2022-10-10	28.50	28.50	28.50	28.50	0
2022-10-07	28.50	28.50	28.50	28.50	0
2022-10-06	28.50	28.50	28.50	28.50	1,000
2022-10-05	30.00	30.00	28.50	28.50	85,778
2022-10-04	31.50	31.50	29.50	30.00	1,500
2022-10-03	31.50	31.50	31.50	31.50	7,000
2022-09-30	31.50	31.50	31.50	31.50	0
2022-09-29	31.50	31.50	31.50	31.50	5,000
2022-09-28	31.50	31.50	31.50	31.50	0
2022-09-27	31.50	31.50	31.50	31.50	0
2022-09-26	31.50	31.50	31.50	31.50	2,150
2022-09-23	31.50	31.50	30.00	31.50	18,404
2022-09-22	32.00	32.00	31.50	31.50	8,352
2022-09-21	32.00	32.00	32.00	32.00	287
2022-09-20	31.50	32.00	31.50	32.00	42,396
2022-09-19	31.50	31.50	31.50	31.50	0
2022-09-16	31.50	31.50	31.50	31.50	0
2022-09-15	31.50	31.50	31.50	31.50	303
2022-09-14	31.50	31.50	31.50	31.50	0
2022-09-13	31.50	31.50	31.50	31.50	4,920
2022-09-12	31.50	31.50	31.50	31.50	0
2022-09-09	31.50	31.50	31.50	31.50	758
2022-09-08	31.50	31.50	31.50	31.50	0
2022-09-07	31.50	31.50	31.50	31.50	0
2022-09-06	31.50	31.50	31.50	31.50	3,644
2022-09-05	34.00	34.00	31.50	32.00	10,400
2022-09-02	34.00	34.00	34.00	34.00	7,000
2022-09-01	34.00	34.00	34.00	34.00	545
2022-08-31	34.00	34.00	34.00	34.00	25,300
2022-08-30	34.00	34.00	34.00	34.00	8,177
2022-08-29	34.00	34.00	34.00	34.00	0
2022-08-26	34.00	34.00	34.00	34.00	0
2022-08-25	34.00	34.00	34.00	34.00	0
2022-08-24	34.00	34.00	34.00	34.00	13,075
2022-08-23	34.00	34.00	34.00	34.00	0
2022-08-22	34.00	34.00	34.00	34.00	60,000
2022-08-19	33.50	34.00	33.50	34.00	5,896
2022-08-18	33.50	33.50	33.50	33.50	0
2022-08-17	33.50	33.50	33.50	33.50	33,545
2022-08-16	33.50	33.50	33.50	33.50	18,248
2022-08-15	33.50	33.50	33.50	33.50	533
2022-08-12	33.50	33.50	33.50	33.50	25,000
2022-08-11	33.50	33.50	33.50	33.50	4,411
2022-08-10	33.50	33.50	33.50	33.50	16,200
2022-08-09	33.50	33.50	33.50	33.50	2,554
2022-08-08	33.50	33.50	33.50	33.50	500
2022-08-05	33.50	33.50	33.50	33.50	0
2022-08-04	33.50	33.50	33.50	33.50	1
2022-08-03	33.50	33.50	33.50	33.50	6,000
2022-08-02	33.50	33.50	33.50	33.50	0
2022-08-01	33.50	33.50	32.00	33.50	45,000
2022-07-29	33.50	33.50	33.50	33.50	145,871
2022-07-28	34.00	34.00	33.50	33.50	33,911
2022-07-27	34.00	34.00	34.00	34.00	6,000
2022-07-26	34.00	34.00	34.00	34.00	1,098
2022-07-25	34.00	34.00	34.00	34.00	0
2022-07-22	34.00	34.00	34.00	34.00	66,350
2022-07-21	34.00	34.00	34.00	34.00	0
2022-07-20	34.00	34.00	34.00	34.00	34,326
2022-07-19	34.00	34.00	34.00	34.00	0
2022-07-18	34.00	34.00	34.00	34.00	0
2022-07-15	34.00	34.00	34.00	34.00	129,586
2022-07-14	34.00	34.00	34.00	34.00	0
2022-07-13	34.00	34.00	34.00	34.00	3,000
2022-07-12	34.00	34.00	34.00	34.00	0
2022-07-11	34.00	34.00	34.00	34.00	98,688
2022-07-08	34.00	34.00	34.00	34.00	0
2022-07-07	34.00	34.00	34.00	34.00	5,800
2022-07-06	34.00	34.00	34.00	34.00	3,000
2022-07-05	34.00	34.00	34.00	34.00	0
2022-07-04	33.50	34.00	33.50	34.00	120,023
2022-07-01	33.50	33.50	33.50	33.50	90,000
2022-06-30	33.50	33.50	33.00	33.50	0
2022-06-29	33.50	33.50	33.50	33.50	250,000
2022-06-28	33.50	33.50	33.50	33.50	10,000
2022-06-27	33.50	33.50	33.50	33.50	11,000
2022-06-24	34.00	34.00	33.50	33.50	34,000
2022-06-23	34.00	34.00	34.00	34.00	10,000
2022-06-22	34.00	34.00	34.00	34.00	6,000
2022-06-21	34.00	34.00	34.00	34.00	4,620
2022-06-20	34.00	34.00	34.00	34.00	54,540
2022-06-17	34.00	34.00	34.00	34.00	44,284
2022-06-16	34.00	34.00	34.00	34.00	2,174
2022-06-15	33.00	34.00	33.00	34.00	32,000
2022-06-14	32.50	33.00	32.50	33.00	40,016
2022-06-13	33.00	33.00	33.00	33.00	31,000
2022-06-10	33.50	33.50	33.00	33.00	16,995
2022-06-09	33.50	33.50	33.50	33.50	15,469
2022-06-08	34.00	34.00	33.50	33.50	37,942
2022-06-07	34.50	34.50	34.00	34.00	166
2022-06-06	34.50	34.50	34.50	34.50	11,621
2022-06-03	34.50	34.50	34.50	34.50	0
2022-06-02	34.50	34.50	34.50	34.50	0
2022-06-01	34.50	34.50	34.50	34.50	6,000
2022-05-31	34.00	34.50	34.00	34.50	55,397
2022-05-30	33.50	34.00	33.50	34.00	147,924
2022-05-27	32.00	33.50	32.00	33.50	417,629
2022-05-26	32.00	32.00	32.00	32.00	48,692
2022-05-25	31.50	32.00	31.50	32.00	98,757
2022-05-24	31.00	31.50	31.00	31.50	180,718
2022-05-23	30.00	33.50	29.00	30.40	457,662
2022-05-20	29.00	29.00	27.50	27.50	47,747
2022-05-19	29.00	29.00	29.00	29.00	8,855
2022-05-18	28.00	29.00	28.00	29.00	34,630
2022-05-17	25.50	27.50	25.50	27.50	83,625
2022-05-16	25.00	25.50	25.00	25.50	27,324
2022-05-13	23.50	25.00	23.50	25.00	3,014
2022-05-12	22.50	23.50	22.50	23.50	65,942
2022-05-11	24.00	24.20	24.20	24.20	22,207
2022-05-10	24.00	24.00	24.00	24.00	24,849
2022-05-09	24.00	24.00	24.00	24.00	35,504
2022-05-06	26.50	26.50	24.00	24.00	74,424
2022-05-05	26.50	26.50	26.50	26.50	24,536
2022-05-04	26.50	26.50	26.50	26.50	19,250
2022-05-03	27.00	27.00	26.50	26.50	54,281
2022-05-02	27.00	27.00	27.00	27.00	0
2022-04-29	27.00	27.00	27.00	27.00	17,517
2022-04-28	27.00	27.00	27.00	27.00	942
2022-04-27	27.00	27.00	27.00	27.00	0
2022-04-26	27.00	27.00	27.00	27.00	0
2022-04-25	27.50	27.50	27.00	27.00	4,356
2022-04-22	27.50	27.50	27.50	27.50	5,372
2022-04-21	28.50	28.50	27.50	27.50	5,169
2022-04-20	28.50	28.50	28.50	28.50	23,116
2022-04-19	28.50	28.50	28.50	28.50	80,138
2022-04-18	28.50	28.50	28.50	28.50	0
2022-04-15	28.50	28.50	28.50	28.50	0
2022-04-14	28.50	28.50	28.50	28.50	58,941
2022-04-13	28.50	28.50	28.50	28.50	31,337
2022-04-12	28.50	28.50	27.00	28.50	10,501
2022-04-11	28.50	28.50	28.50	28.50	42,060
2022-04-08	28.50	28.50	28.50	28.50	118,566
2022-04-07	28.00	28.50	28.00	28.50	71,761
2022-04-06	28.00	28.00	28.00	28.00	53,497
2022-04-05	27.50	28.00	27.00	28.00	163,977
2022-04-04	30.00	30.00	27.00	27.50	215,390
2022-04-01	30.00	30.00	30.00	30.00	235,948
2022-03-31	28.00	30.00	28.00	30.00	302,405
2022-03-30	29.50	29.50	25.50	28.00	585,367
2022-03-29	27.50	29.50	27.50	29.50	191,178
2022-03-28	40.00	40.00	39.00	39.00	25,000
2022-03-25	39.50	40.00	39.00	40.00	39,730
2022-03-24	40.00	40.00	39.50	39.50	7,000
2022-03-23	40.50	40.50	40.00	40.00	15,078
2022-03-22	40.50	40.50	40.50	40.50	8,000
2022-03-21	40.50	40.50	40.50	40.50	1,835
2022-03-18	40.50	40.50	40.50	40.50	21,594
2022-03-17	40.50	40.50	40.50	40.50	1,178
2022-03-16	40.50	40.50	40.50	40.50	9,699
2022-03-15	40.50	40.50	40.50	40.50	8,769
2022-03-14	40.50	40.50	40.50	40.50	13,000
2022-03-11	40.50	40.50	40.50	40.50	65,601
2022-03-10	40.50	40.50	40.50	40.50	24,000
2022-03-09	40.50	40.50	40.50	40.50	24,859
2022-03-08	40.50	40.50	40.50	40.50	3,275
2022-03-07	39.50	40.50	39.50	40.50	6,145
2022-03-04	39.50	39.50	39.50	39.50	54,361
2022-03-03	39.50	39.50	39.50	39.50	14,346
2022-03-02	39.50	39.50	39.50	39.50	25,846
2022-03-01	40.00	40.00	39.50	39.50	16,332
2022-02-28	40.50	40.50	40.00	40.00	15,000
2022-02-25	42.50	42.50	40.00	40.50	72,132
2022-02-24	45.00	45.00	42.50	42.50	16,796
2022-02-23	43.50	45.00	43.50	45.00	33,486
2022-02-22	43.50	43.50	43.50	43.50	3,945
2022-02-21	43.50	43.50	43.50	43.50	19,302
2022-02-18	43.50	43.50	42.00	43.50	48,743
2022-02-17	43.50	43.50	43.50	43.50	26,942
2022-02-16	43.50	43.50	43.00	43.50	46,237
2022-02-15	44.50	44.50	43.50	43.50	9,554
2022-02-14	45.50	45.50	44.50	44.50	30,582
2022-02-11	45.50	45.50	45.50	45.50	20,084
2022-02-10	45.50	45.50	45.50	45.50	7,395
2022-02-09	45.50	45.50	45.50	45.50	5,150
2022-02-08	44.50	45.50	44.50	44.50	28,766
2022-02-07	45.00	45.00	44.50	44.50	14,000
2022-02-04	45.00	45.00	45.00	45.00	16,126
2022-02-03	45.00	45.00	45.00	45.00	9,500
2022-02-02	46.50	46.50	45.00	45.00	30,429
2022-02-01	46.50	46.50	46.50	46.50	0
2022-01-31	46.50	46.50	46.50	46.50	114,725
2022-01-28	46.50	46.50	46.50	46.50	22,084
2022-01-27	46.00	46.50	46.00	46.50	16,600
2022-01-26	45.50	46.50	45.50	46.00	42,651
2022-01-25	46.50	46.50	44.50	45.50	128,921
2022-01-24	49.75	49.75	44.50	46.50	200,783
2022-01-21	48.50	50.50	48.50	50.25	160,126
2022-01-20	49.00	49.00	48.50	48.50	0
2022-01-19	49.00	49.00	49.00	49.00	3,811
2022-01-18	49.00	49.00	49.00	49.00	439
2022-01-17	48.50	49.00	48.50	49.00	73,939
2022-01-14	49.00	49.00	48.50	48.50	41,036
2022-01-13	49.00	49.50	49.00	49.00	44,352
2022-01-12	49.50	49.50	49.00	49.00	24,798
2022-01-11	49.50	49.50	49.50	49.50	16,540
2022-01-10	50.50	50.50	49.50	49.50	51,030
2022-01-07	50.50	50.50	50.50	50.50	0
2022-01-06	50.50	50.50	50.50	50.50	9,319
2022-01-05	49.50	50.50	49.50	50.50	80,162
2022-01-04	49.50	49.50	49.50	49.50	37,163
2022-01-03	49.50	49.50	49.50	49.50	0
2021-12-31	49.50	49.50	49.50	49.50	14,344
2021-12-30	49.50	49.50	49.50	49.50	21,308
2021-12-29	48.00	49.50	48.00	49.50	149,100
2021-12-28	48.00	48.00	48.00	48.00	0
2021-12-27	48.00	48.00	48.00	48.00	0
2021-12-24	48.00	48.00	48.00	48.00	2,000
2021-12-23	48.50	48.50	48.00	48.00	29,049
2021-12-22	48.00	48.50	48.00	48.50	88,970
2021-12-21	49.00	49.00	48.00	48.00	30,617
2021-12-20	49.50	49.50	49.00	49.00	18,369
2021-12-17	50.50	50.50	49.50	49.50	97,103
2021-12-16	50.00	50.50	50.00	50.50	36,431
2021-12-15	51.00	51.00	49.50	50.00	23,662
2021-12-14	51.00	51.00	51.00	51.00	12,387
2021-12-13	51.00	51.00	51.00	51.00	75,433
2021-12-10	51.50	51.50	49.50	51.00	139,719
2021-12-09	55.00	52.00	52.00	52.00	516,047
2021-12-08	61.00	63.50	61.00	63.00	545,899
2021-12-07	60.50	61.50	60.50	61.00	24,452
2021-12-06	60.50	60.50	60.50	60.50	9,550
2021-12-03	60.50	60.50	60.50	60.50	52,000
2021-12-02	60.50	60.50	60.50	60.50	0
2021-12-01	60.50	60.50	60.00	60.50	90,634
2021-11-30	57.00	60.50	57.00	60.50	92,883
2021-11-29	58.00	60.50	56.50	57.00	80,353
2021-11-26	63.50	63.50	58.00	58.00	100,231
2021-11-25	64.50	64.50	64.00	64.00	13,187
2021-11-24	65.00	65.00	64.50	64.50	27,756
2021-11-23	65.00	65.00	65.00	65.00	38,742
2021-11-22	65.00	65.00	65.00	65.00	13,530
2021-11-19	68.00	68.00	65.00	65.00	83,319
2021-11-18	68.50	68.50	68.00	68.00	32,186
2021-11-17	66.00	68.50	66.00	68.50	71,764
2021-11-16	66.00	66.00	66.00	66.00	65,994
2021-11-15	66.00	66.00	66.00	66.00	12,832
2021-11-12	66.00	66.00	66.00	66.00	41,747
2021-11-11	66.00	66.00	66.00	66.00	25,828
2021-11-10	64.00	66.00	64.00	66.00	52,229
2021-11-09	66.50	66.50	64.00	64.00	35,570
2021-11-08	66.50	66.50	66.50	66.50	118,740
2021-11-05	66.50	66.50	66.50	66.50	25,047
2021-11-04	67.00	67.00	66.50	66.50	64,407
2021-11-03	68.00	68.00	67.00	67.00	50,275
2021-11-02	68.00	70.00	68.00	68.00	138,371
2021-11-01	66.00	70.00	65.50	68.00	359,297
2021-10-29	63.50	66.00	62.50	66.00	286,738
2021-10-28	62.00	63.50	62.00	63.50	91,828
2021-10-27	62.00	62.00	62.00	62.00	108,823
2021-10-26	61.25	62.00	61.25	62.00	98,698
2021-10-25	60.50	61.25	60.50	61.25	114,668

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868