Dsw Capital Share History

Dsw Capital Share Price history. The following table shows end-of-day data DSW historical share prices for Dsw Capital, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	50.00	50.00	50.00	50.00	10
2024-05-07	50.00	50.00	50.00	50.00	6
2024-05-06	50.00	50.00	50.00	50.00	0
2024-05-03	50.00	50.00	50.00	50.00	0
2024-05-02	50.00	50.00	50.00	50.00	37,148
2024-05-01	50.00	50.00	50.00	50.00	0
2024-04-30	50.00	50.00	50.00	50.00	0
2024-04-29	50.00	50.00	50.00	50.00	30,812
2024-04-26	50.00	50.00	50.00	50.00	5,914
2024-04-25	50.00	50.00	50.00	50.00	400
2024-04-24	50.00	50.00	50.00	50.00	0
2024-04-23	49.00	50.00	45.20	50.00	9,468
2024-04-22	50.00	50.00	50.00	50.00	13
2024-04-19	50.00	50.00	50.00	50.00	13,361
2024-04-18	50.00	50.00	50.00	50.00	0
2024-04-17	50.00	50.00	50.00	50.00	7
2024-04-16	50.00	50.00	50.00	50.00	0
2024-04-15	50.00	50.00	50.00	50.00	0
2024-04-12	50.00	50.00	50.00	50.00	0
2024-04-11	50.00	50.00	50.00	50.00	183
2024-04-10	50.00	50.00	50.00	50.00	1,276
2024-04-09	50.00	50.00	50.00	50.00	6,875
2024-04-08	49.80	50.00	49.80	50.00	19,133
2024-04-05	50.00	50.00	49.80	50.00	1,200
2024-04-04	50.00	50.00	50.00	50.00	2,400
2024-04-03	50.00	50.00	50.00	50.00	10,524
2024-04-02	51.00	51.00	50.00	50.00	8
2024-04-01	51.00	51.00	51.00	51.00	0
2024-03-29	51.00	51.00	51.00	51.00	0
2024-03-28	48.20	51.00	48.00	51.00	29,968
2024-03-27	50.00	50.00	47.20	50.00	2,851
2024-03-26	50.00	50.00	50.00	50.00	0
2024-03-25	50.00	50.00	50.00	50.00	0
2024-03-22	50.00	50.00	48.80	50.00	1,600
2024-03-21	50.00	50.00	47.20	50.00	400
2024-03-20	50.00	50.00	50.00	50.00	0
2024-03-19	50.00	50.00	50.00	50.00	36
2024-03-18	50.00	48.00	48.00	48.00	124
2024-03-15	50.00	50.00	50.00	50.00	5,036
2024-03-14	50.00	50.00	50.00	50.00	9,400
2024-03-13	50.00	50.00	50.00	50.00	0
2024-03-12	50.00	50.00	50.00	50.00	0
2024-03-11	50.00	50.00	50.00	50.00	4,507
2024-03-08	50.00	50.00	48.00	50.00	2,573
2024-03-07	50.00	48.00	48.00	48.00	309
2024-03-06	48.00	50.00	48.00	50.00	17,050
2024-03-05	50.00	50.00	50.00	50.00	30,000
2024-03-04	50.00	50.00	50.00	50.00	0
2024-03-01	50.00	50.00	50.00	50.00	0
2024-02-29	50.00	50.00	50.00	50.00	66
2024-02-28	50.00	50.00	48.00	48.00	3,000
2024-02-27	50.00	48.00	48.00	48.00	1,477
2024-02-26	50.00	51.00	48.00	48.00	14,981
2024-02-23	50.00	51.00	51.00	51.00	300
2024-02-22	50.00	50.00	50.00	50.00	7,047
2024-02-21	49.60	50.00	49.60	50.00	268
2024-02-20	50.00	50.00	49.60	50.00	6,769
2024-02-19	49.00	49.00	49.00	49.00	32
2024-02-16	48.00	53.00	48.00	53.00	76,299
2024-02-15	52.50	52.50	48.00	48.00	90,317
2024-02-14	59.50	62.50	59.50	60.50	5,533
2024-02-13	62.50	62.50	58.50	58.50	5,789
2024-02-12	62.50	62.50	60.00	62.50	17,802
2024-02-09	62.50	62.50	62.50	62.50	10
2024-02-08	60.00	62.50	60.00	62.50	293
2024-02-07	64.00	64.00	60.00	62.50	5,082
2024-02-06	64.00	64.00	60.50	64.00	58,051
2024-02-05	60.50	64.00	60.50	64.00	23,875
2024-02-02	60.50	60.50	60.50	60.50	2,936
2024-02-01	60.50	63.00	60.50	60.50	8,698
2024-01-31	62.00	62.00	60.50	60.50	4,903
2024-01-30	59.50	63.00	62.00	62.00	12,099
2024-01-29	58.50	58.50	58.50	58.50	24
2024-01-26	59.00	59.00	58.50	58.50	11,912
2024-01-25	58.50	58.50	58.50	58.50	13,047
2024-01-24	58.50	60.00	58.50	58.50	1,263
2024-01-23	58.50	58.50	58.50	58.50	1,075
2024-01-22	58.50	58.50	58.50	58.50	0
2024-01-19	58.50	58.50	58.50	58.50	2,326
2024-01-18	59.00	60.00	57.00	58.50	8,804
2024-01-17	57.00	60.00	54.00	54.00	40,392
2024-01-16	57.50	60.00	57.50	60.00	6,649
2024-01-15	57.00	57.50	56.00	57.50	17,457
2024-01-12	55.00	55.50	55.00	55.50	19,926
2024-01-11	54.50	57.00	54.50	55.00	7,000
2024-01-10	54.50	56.00	54.50	54.50	3,285
2024-01-09	51.50	55.00	51.50	53.50	88,659
2024-01-08	51.50	52.00	51.50	51.50	57,249
2024-01-05	51.50	51.50	51.50	51.50	0
2024-01-04	55.00	55.00	51.50	51.50	49,719
2024-01-03	51.50	51.50	51.50	51.50	0
2024-01-02	53.50	53.50	51.50	53.50	24,484
2024-01-01	51.50	51.50	51.50	51.50	0
2023-12-29	51.50	51.50	51.50	51.50	8,246
2023-12-28	51.50	51.50	51.50	51.50	3,136
2023-12-27	51.00	53.00	53.00	53.00	59,294
2023-12-26	51.00	51.00	51.00	51.00	0
2023-12-25	51.00	51.00	51.00	51.00	0
2023-12-22	51.00	51.00	51.00	51.00	0
2023-12-21	51.00	53.00	51.00	53.00	34,368
2023-12-20	51.00	53.00	53.00	53.00	20,426
2023-12-19	51.00	51.00	51.00	51.00	401
2023-12-18	51.00	52.50	51.00	51.00	27,500
2023-12-15	51.00	51.00	51.00	51.00	12
2023-12-14	54.00	54.00	51.00	51.00	7,746
2023-12-13	51.00	54.00	51.00	51.00	42,451
2023-12-12	51.00	51.00	51.00	51.00	14
2023-12-11	51.00	51.00	51.00	51.00	24
2023-12-08	51.00	51.00	50.50	51.00	23,232
2023-12-07	51.00	51.00	51.00	51.00	39,003
2023-12-06	51.00	51.50	50.50	50.50	156,595
2023-12-05	51.50	51.50	51.00	51.00	1,010
2023-12-04	51.50	54.00	51.00	51.50	40,044
2023-12-01	51.50	51.50	51.50	51.50	3,010
2023-11-30	51.50	51.50	51.50	51.50	15,550
2023-11-29	52.50	52.50	51.50	52.50	11,170
2023-11-28	53.50	53.50	53.50	53.50	300,010
2023-11-27	51.00	53.50	52.00	53.50	21,450
2023-11-24	50.50	50.50	50.50	50.50	12
2023-11-23	52.00	52.00	48.00	50.50	10,253
2023-11-22	48.50	49.00	48.00	48.00	12,061
2023-11-21	48.50	48.50	48.50	48.50	369
2023-11-20	48.50	49.00	49.00	49.00	2,703
2023-11-17	48.50	48.50	48.50	48.50	0
2023-11-16	48.50	48.50	48.00	48.50	870
2023-11-15	48.50	52.00	48.50	48.50	11,009
2023-11-14	48.50	48.50	48.50	48.50	0
2023-11-13	52.00	52.00	48.50	48.50	12,309
2023-11-10	52.00	52.00	48.50	52.00	26,271
2023-11-09	48.50	49.60	48.50	48.50	65,710
2023-11-08	48.50	48.50	48.50	48.50	31,023
2023-11-07	52.00	52.00	48.50	48.50	100
2023-11-06	51.00	52.00	52.00	52.00	19,800
2023-11-03	51.00	51.00	51.00	51.00	4,709
2023-11-02	50.50	53.00	50.50	51.00	13,312
2023-11-01	50.50	50.50	50.50	50.50	0
2023-10-31	52.50	53.00	50.50	50.50	8,389
2023-10-30	52.50	52.50	52.50	52.50	9,384
2023-10-27	52.50	52.50	52.50	52.50	0
2023-10-26	52.50	52.50	52.50	52.50	5,331
2023-10-25	52.50	52.50	52.50	52.50	0
2023-10-24	55.00	55.00	52.50	52.50	8,917
2023-10-23	54.00	55.00	55.00	55.00	4
2023-10-20	54.00	55.00	54.00	54.00	42
2023-10-19	54.00	54.00	54.00	54.00	1
2023-10-18	53.00	54.00	53.00	54.00	5,671
2023-10-17	57.00	57.00	55.50	55.50	1,019
2023-10-16	56.50	57.00	54.00	57.00	11,127
2023-10-13	56.50	55.00	55.00	55.00	5,405
2023-10-12	56.50	56.50	56.50	56.50	649
2023-10-11	56.50	56.50	56.50	56.50	30
2023-10-10	55.00	56.50	55.00	56.50	17,040
2023-10-09	56.50	57.00	56.50	56.50	2,505
2023-10-06	56.50	56.50	56.50	56.50	9
2023-10-05	56.50	56.50	56.50	56.50	0
2023-10-04	56.50	57.00	57.00	57.00	989
2023-10-03	56.50	56.50	56.50	56.50	268
2023-10-02	56.50	56.50	56.50	56.50	24,203
2023-09-29	55.50	57.50	55.50	56.50	14,234
2023-09-28	55.50	55.50	55.50	55.50	2,311
2023-09-27	55.50	57.50	55.50	55.50	14,600
2023-09-26	59.50	56.00	56.00	56.00	14,822
2023-09-25	62.50	62.50	59.50	59.50	26,498
2023-09-22	62.50	62.50	62.50	62.50	0
2023-09-21	62.50	62.50	62.50	62.50	0
2023-09-20	62.50	62.50	62.50	62.50	2,364
2023-09-19	63.50	63.50	62.50	62.50	3,031
2023-09-18	63.50	63.50	63.50	63.50	2
2023-09-15	63.50	63.50	63.50	63.50	52,907
2023-09-14	63.50	63.50	63.50	63.50	17
2023-09-13	64.50	66.00	64.50	64.50	2,218
2023-09-12	67.00	67.00	64.50	67.00	17,985
2023-09-11	64.50	67.00	64.50	67.00	43,267
2023-09-08	64.50	64.50	64.50	64.50	1,514
2023-09-07	65.00	65.00	64.50	64.50	266
2023-09-06	66.00	65.00	64.50	65.00	24,887
2023-09-05	66.00	66.00	66.00	66.00	1,000
2023-09-04	66.00	66.00	65.00	66.00	4,645
2023-09-01	66.00	66.00	65.00	66.00	11,208
2023-08-31	69.00	69.00	65.00	66.00	11,224
2023-08-30	67.50	67.50	67.50	67.50	610
2023-08-29	67.50	67.50	67.50	67.50	5
2023-08-28	67.50	67.50	67.50	67.50	0
2023-08-25	67.50	67.50	67.50	67.50	0
2023-08-24	67.50	67.50	66.50	67.50	80,268
2023-08-23	67.50	67.50	67.50	67.50	0
2023-08-22	67.50	67.50	67.50	67.50	8,200
2023-08-21	67.50	67.50	67.50	67.50	1
2023-08-18	67.50	67.50	67.50	67.50	15
2023-08-17	67.50	67.50	67.50	67.50	0
2023-08-16	67.50	67.50	67.50	67.50	0
2023-08-15	68.50	69.00	67.50	69.00	15,303
2023-08-14	69.50	68.50	66.00	68.50	32,729
2023-08-11	69.50	69.50	69.50	69.50	12,307
2023-08-10	69.50	69.50	69.50	69.50	0
2023-08-09	69.50	69.50	69.50	69.50	1
2023-08-08	69.50	70.00	69.50	69.50	50,717
2023-08-07	69.50	70.00	69.00	70.00	76,567
2023-08-04	69.00	69.50	68.50	69.50	307
2023-08-03	68.50	70.00	68.50	68.50	25,000
2023-08-02	67.50	70.00	67.50	68.50	94,247
2023-08-01	67.50	67.50	67.50	67.50	10,002
2023-07-31	67.50	70.00	67.50	67.50	1,475
2023-07-28	67.50	67.50	67.50	67.50	0
2023-07-27	67.50	70.00	67.50	70.00	3,750
2023-07-26	67.50	70.00	67.50	67.50	5,582
2023-07-25	67.50	67.50	67.50	67.50	0
2023-07-24	67.50	67.50	67.50	67.50	3
2023-07-21	67.50	67.50	67.50	67.50	1,086
2023-07-20	72.00	72.00	67.50	67.50	21,983
2023-07-19	68.50	69.00	68.50	68.50	75,355
2023-07-18	68.50	69.00	68.50	68.50	36,257
2023-07-17	68.50	68.50	68.50	68.50	2,100
2023-07-14	68.50	68.50	68.50	68.50	268
2023-07-13	68.50	68.50	65.00	68.50	3,283
2023-07-12	70.00	70.00	68.50	68.50	126
2023-07-11	71.50	71.50	70.00	70.00	10,000
2023-07-10	71.50	71.50	71.50	71.50	52
2023-07-07	71.50	71.50	71.50	71.50	15
2023-07-06	71.50	71.50	71.50	71.50	6,328
2023-07-05	71.50	71.50	71.50	71.50	1
2023-07-04	71.50	71.50	71.50	71.50	27
2023-07-03	71.50	71.50	71.50	71.50	30,294
2023-06-30	71.50	75.00	71.50	75.00	6,978
2023-06-29	64.50	72.50	64.50	71.50	37,427
2023-06-28	64.50	64.50	64.50	64.50	1
2023-06-27	64.50	65.00	65.00	65.00	30,974
2023-06-26	65.00	65.00	64.50	65.00	99,978
2023-06-23	64.50	64.50	64.50	64.50	71
2023-06-22	64.50	64.50	64.50	64.50	88
2023-06-21	64.50	64.50	64.50	64.50	0
2023-06-20	60.00	64.50	60.00	64.50	29,294
2023-06-19	61.50	61.50	60.00	61.50	5,996
2023-06-16	60.00	61.50	60.00	61.50	60,661
2023-06-15	59.00	60.50	59.00	60.50	16,491
2023-06-14	60.50	60.50	60.50	60.50	26
2023-06-13	60.50	60.50	60.50	60.50	0
2023-06-12	60.50	60.50	60.50	60.50	3,023
2023-06-09	60.00	60.50	60.00	60.00	51,163
2023-06-08	60.50	60.50	60.50	60.50	21
2023-06-07	60.50	60.50	60.50	60.50	0
2023-06-06	60.50	60.50	60.50	60.50	8
2023-06-05	60.00	60.50	60.00	60.00	16,750
2023-06-02	60.50	60.00	60.00	60.00	28,770
2023-06-01	60.00	61.00	60.00	60.50	50,423
2023-05-31	62.50	60.50	60.50	60.50	21,964
2023-05-30	62.50	62.50	62.50	62.50	9
2023-05-29	62.50	62.50	62.50	62.50	0
2023-05-26	62.50	62.50	62.50	62.50	1,727
2023-05-25	66.50	66.00	62.50	62.50	17,010
2023-05-24	67.00	67.00	65.00	66.50	23,462
2023-05-23	66.50	67.00	66.50	67.00	3,885
2023-05-22	66.50	67.00	66.50	66.50	1,500
2023-05-19	66.50	66.50	66.50	66.50	2
2023-05-18	66.50	69.50	66.50	66.50	15,190
2023-05-17	66.50	66.50	66.00	66.50	7,409
2023-05-16	70.50	66.50	65.00	65.00	41,133
2023-05-15	70.50	65.00	65.00	65.00	1,582
2023-05-12	70.50	68.00	68.00	68.00	1,625
2023-05-11	70.50	70.50	70.50	70.50	23
2023-05-10	70.50	70.50	70.50	70.50	0
2023-05-09	70.50	70.50	70.50	70.50	15
2023-05-08	70.50	70.50	70.50	70.50	0
2023-05-05	71.50	72.00	70.50	70.50	57,014
2023-05-04	71.50	71.50	71.50	71.50	46
2023-05-03	71.50	71.50	71.50	71.50	0
2023-05-02	71.50	71.50	71.50	71.50	73
2023-05-01	71.50	71.50	71.50	71.50	0
2023-04-28	71.50	71.50	71.50	71.50	702
2023-04-27	71.50	71.50	69.00	71.50	19
2023-04-26	71.50	71.50	71.50	71.50	23
2023-04-25	71.50	71.50	71.50	71.50	2,000
2023-04-24	71.50	71.50	71.00	71.50	37,732
2023-04-21	71.50	71.50	71.50	71.50	18,644
2023-04-20	71.50	71.50	71.50	71.50	0
2023-04-19	71.50	71.50	71.50	71.50	20,958
2023-04-18	73.50	69.00	69.00	69.00	31,685
2023-04-17	72.50	73.50	72.50	73.50	3,205
2023-04-14	70.50	73.50	70.50	72.50	23,000
2023-04-13	70.50	70.50	70.50	70.50	753
2023-04-12	71.00	71.00	69.50	70.50	32,332
2023-04-11	75.00	75.00	71.00	71.00	838
2023-04-10	71.00	71.00	71.00	71.00	0
2023-04-07	71.00	71.00	71.00	71.00	0
2023-04-06	71.00	71.00	71.00	71.00	49,205
2023-04-05	71.00	71.00	69.50	71.00	27
2023-04-04	73.50	73.50	70.00	71.00	100,564
2023-04-03	73.50	73.50	73.50	73.50	1,632
2023-03-31	71.50	73.50	73.50	73.50	24,957
2023-03-30	68.50	71.50	68.50	71.50	69,109
2023-03-29	68.50	68.50	68.50	68.50	26,575
2023-03-28	70.00	70.00	68.50	68.50	8,634
2023-03-27	74.00	74.00	70.00	70.00	12,027
2023-03-24	74.00	74.00	74.00	74.00	0
2023-03-23	74.00	74.00	74.00	74.00	184
2023-03-22	74.00	74.00	74.00	74.00	219
2023-03-21	74.00	74.00	74.00	74.00	3,649
2023-03-20	74.00	74.00	74.00	74.00	27,323
2023-03-17	74.00	75.85	74.00	74.00	27,480
2023-03-16	74.00	74.00	74.00	74.00	1,359
2023-03-15	74.00	74.00	74.00	74.00	2,675
2023-03-14	75.00	74.00	74.00	74.00	25,925
2023-03-13	75.00	74.00	74.00	74.00	8
2023-03-10	75.00	75.00	75.00	75.00	3,259
2023-03-09	75.00	75.00	75.00	75.00	2,782
2023-03-08	75.00	75.00	75.00	75.00	67,022
2023-03-07	75.00	75.00	75.00	75.00	59,005
2023-03-06	75.00	75.00	75.00	75.00	7,808
2023-03-03	75.00	75.00	75.00	75.00	75
2023-03-02	75.00	75.00	75.00	75.00	3,286
2023-03-01	76.50	75.00	75.00	75.00	970
2023-02-28	76.50	76.50	73.00	73.00	21,256
2023-02-27	78.00	77.50	75.00	75.00	42,408
2023-02-24	75.00	78.00	75.00	78.00	25,434
2023-02-23	75.00	76.00	75.00	75.00	22,403
2023-02-22	75.00	75.00	73.50	74.50	38,386
2023-02-21	73.50	75.00	75.00	75.00	50,095
2023-02-20	73.00	73.50	73.00	73.50	19,888
2023-02-17	73.00	73.00	73.00	73.00	21,055
2023-02-16	78.50	78.50	73.00	73.00	90,034
2023-02-15	78.50	78.50	78.50	78.50	3
2023-02-14	78.50	78.50	78.50	78.50	438
2023-02-13	78.50	78.50	77.50	78.50	9,168
2023-02-10	78.50	82.00	78.50	78.50	29,843
2023-02-09	82.50	82.50	77.50	78.50	79,572
2023-02-08	84.00	84.00	82.50	82.50	26,533
2023-02-07	84.00	84.00	84.00	84.00	1,000
2023-02-06	84.00	84.00	84.00	84.00	8,809
2023-02-03	84.00	84.00	84.00	84.00	4,973
2023-02-02	84.00	84.00	84.00	84.00	13,169
2023-02-01	83.00	86.00	85.00	85.00	12,982
2023-01-31	83.00	83.00	83.00	83.00	1,349
2023-01-30	83.00	83.00	83.00	83.00	6,368
2023-01-27	83.00	83.00	83.00	83.00	36
2023-01-26	82.00	87.00	82.50	82.50	24,401
2023-01-25	81.00	85.00	85.00	85.00	8,845
2023-01-24	88.50	84.00	84.00	84.00	56,757
2023-01-23	89.50	89.00	89.00	89.00	87,866
2023-01-20	89.10	90.00	88.00	90.00	98,704
2023-01-19	117.00	118.00	117.00	118.00	11
2023-01-18	117.00	117.00	117.00	117.00	11,712
2023-01-17	117.00	117.00	117.00	117.00	13,634
2023-01-16	117.00	117.00	117.00	117.00	10,196
2023-01-13	118.50	119.00	117.00	117.00	7,156
2023-01-12	116.50	118.50	116.50	118.50	1,588
2023-01-11	116.50	116.50	116.50	116.50	6,415
2023-01-10	116.50	116.50	116.50	116.50	4
2023-01-09	116.50	116.50	116.50	116.50	2,097
2023-01-06	116.50	116.50	116.50	116.50	7,021
2023-01-05	116.50	116.00	113.60	116.00	1,006
2023-01-04	116.50	116.50	116.50	116.50	1,379
2023-01-03	116.50	116.50	116.50	116.50	12,475
2023-01-02	116.50	116.50	116.50	116.50	0
2022-12-30	109.50	116.50	109.50	116.50	7,546
2022-12-29	109.50	109.50	109.50	109.50	0
2022-12-28	109.50	109.50	109.50	109.50	1,312
2022-12-27	109.50	109.50	109.50	109.50	0
2022-12-26	109.50	109.50	109.50	109.50	0
2022-12-23	109.50	109.50	109.50	109.50	3,437
2022-12-22	109.50	109.50	109.50	109.50	0
2022-12-21	109.50	109.50	109.50	109.50	0
2022-12-20	117.50	117.50	109.50	109.50	2,020
2022-12-19	120.00	120.00	117.50	117.50	0
2022-12-16	120.00	120.00	120.00	120.00	2
2022-12-15	120.00	120.00	120.00	120.00	0
2022-12-14	125.00	120.50	120.50	120.50	4,084
2022-12-13	125.00	125.00	125.00	125.00	0
2022-12-12	125.00	125.00	125.00	125.00	0
2022-12-09	125.00	125.00	125.00	125.00	5
2022-12-08	125.00	125.00	125.00	125.00	312
2022-12-07	125.00	125.00	125.00	125.00	6
2022-12-06	125.00	125.00	125.00	125.00	77
2022-12-05	125.00	125.00	125.00	125.00	21,611
2022-12-02	124.00	125.00	124.00	125.00	2,045
2022-12-01	119.50	132.50	119.50	124.00	20,413
2022-11-30	121.00	124.00	119.00	119.00	3,670
2022-11-29	135.00	122.50	121.00	121.00	31,019
2022-11-28	135.00	137.50	135.00	135.00	3,605
2022-11-25	135.00	135.00	135.00	135.00	2,290
2022-11-24	135.00	135.00	135.00	135.00	3
2022-11-23	135.00	135.00	135.00	135.00	2,063
2022-11-22	135.00	135.00	135.00	135.00	0
2022-11-21	135.00	135.00	135.00	135.00	1,142
2022-11-18	135.00	135.00	135.00	135.00	2,002
2022-11-17	135.00	135.00	135.00	135.00	17,789
2022-11-16	131.50	135.00	131.50	135.00	5,089
2022-11-15	131.50	131.50	131.50	131.50	4,556
2022-11-14	124.00	131.50	124.00	131.50	22,024
2022-11-11	117.50	125.00	117.50	124.00	33,127
2022-11-10	117.50	117.50	117.50	117.50	3,003
2022-11-09	117.50	120.00	117.50	117.50	6,999
2022-11-08	117.50	117.50	117.50	117.50	0
2022-11-07	117.50	117.50	117.50	117.50	0
2022-11-04	117.50	117.50	117.50	117.50	923
2022-11-03	117.50	117.50	117.50	117.50	15,581
2022-11-02	115.00	115.00	115.00	115.00	0
2022-11-01	115.00	115.00	115.00	115.00	0
2022-10-31	115.00	115.00	115.00	115.00	0
2022-10-28	115.00	115.00	115.00	115.00	6
2022-10-27	115.00	115.00	115.00	115.00	19,791
2022-10-26	115.00	115.00	115.00	115.00	0
2022-10-25	115.00	117.50	117.50	117.50	7,338
2022-10-24	115.00	117.50	115.00	115.00	14,151
2022-10-21	115.00	115.00	115.00	115.00	5,016
2022-10-20	115.00	115.00	115.00	115.00	5
2022-10-19	115.00	115.00	115.00	115.00	20,000
2022-10-18	112.50	115.00	112.50	115.00	34,005
2022-10-17	112.50	112.50	112.50	112.50	26
2022-10-14	112.50	115.00	112.50	112.50	1
2022-10-13	112.50	112.50	112.50	112.50	0
2022-10-12	112.50	112.50	112.50	112.50	67
2022-10-11	115.00	115.00	115.00	112.50	607
2022-10-10	112.50	112.50	112.50	112.50	1
2022-10-07	112.50	112.50	112.50	112.50	4,788
2022-10-06	112.50	112.50	112.50	112.50	158
2022-10-05	112.50	112.50	112.50	112.50	5,095
2022-10-04	112.50	115.00	115.00	112.50	8,367
2022-10-03	112.50	115.00	115.00	112.50	734
2022-09-30	112.50	112.50	112.50	112.50	0
2022-09-29	112.50	115.00	115.00	112.50	77
2022-09-28	115.00	115.00	112.50	112.50	9,665
2022-09-27	115.00	115.00	115.00	115.00	3,008
2022-09-26	115.00	115.00	115.00	115.00	0
2022-09-23	115.00	115.00	115.00	115.00	0
2022-09-22	115.00	115.00	115.00	115.00	3
2022-09-21	115.00	115.00	115.00	115.00	0
2022-09-20	115.00	115.00	115.00	115.00	296
2022-09-19	115.00	115.00	115.00	115.00	0
2022-09-16	115.00	115.00	115.00	115.00	15,015
2022-09-15	115.00	115.00	115.00	115.00	5,007
2022-09-14	115.00	115.00	115.00	115.00	1
2022-09-13	115.00	115.00	115.00	115.00	13
2022-09-12	115.00	115.00	115.00	115.00	2
2022-09-09	115.00	115.00	115.00	115.00	7
2022-09-08	115.00	113.00	113.00	115.00	15,968
2022-09-07	115.00	115.00	115.00	115.00	119,079
2022-09-06	115.00	115.00	115.00	115.00	1,072
2022-09-05	115.00	115.00	115.00	115.00	5
2022-09-02	116.00	116.00	113.00	113.00	3,022
2022-09-01	115.00	115.00	115.00	115.00	21,456
2022-08-31	116.00	116.00	116.00	115.00	5,002
2022-08-30	115.00	115.00	115.00	115.00	5,018
2022-08-29	115.00	115.00	115.00	115.00	0
2022-08-26	115.00	115.00	115.00	115.00	20,095
2022-08-25	115.00	115.00	115.00	115.00	36
2022-08-24	112.50	115.00	112.50	115.00	202,000
2022-08-23	112.50	115.32	115.32	112.50	61,700
2022-08-22	112.50	112.50	112.50	112.50	2
2022-08-19	112.50	112.50	112.50	112.50	0
2022-08-18	111.00	113.78	107.00	112.50	32,500
2022-08-17	106.00	108.66	108.66	106.50	4,445
2022-08-16	106.00	106.00	106.00	106.00	20,089
2022-08-15	107.72	109.68	106.00	106.00	7,895
2022-08-12	107.00	107.00	107.00	107.00	0
2022-08-11	107.00	107.00	107.00	107.00	6
2022-08-10	107.00	107.00	107.00	107.00	11
2022-08-09	109.68	109.68	109.00	107.00	4,000
2022-08-08	107.00	107.00	107.00	107.00	272
2022-08-05	107.00	107.00	107.00	107.00	2,000
2022-08-04	109.00	109.00	109.00	107.00	1
2022-08-03	107.00	107.00	107.00	107.00	3
2022-08-02	107.00	107.00	107.00	107.00	3,004
2022-08-01	107.00	107.00	104.00	107.00	2
2022-07-29	107.00	107.00	107.00	107.00	15,000
2022-07-28	107.00	107.00	107.00	107.00	15,300
2022-07-27	106.00	107.00	106.00	107.00	0
2022-07-26	102.50	106.00	102.50	106.00	1,200
2022-07-25	102.50	102.50	102.50	102.50	29,408
2022-07-22	100.00	100.00	100.00	102.50	8,000
2022-07-21	110.00	110.00	102.50	102.50	8,167
2022-07-20	110.00	110.00	110.00	110.00	2
2022-07-19	112.50	112.50	110.00	110.00	267
2022-07-18	112.50	112.50	112.50	112.50	0
2022-07-15	112.50	112.50	112.50	112.50	2
2022-07-14	116.50	116.50	112.50	112.50	12,032
2022-07-13	116.50	116.50	116.50	116.50	2,853
2022-07-12	116.50	116.50	116.50	116.50	7
2022-07-11	116.50	116.50	116.50	116.50	0
2022-07-08	116.50	116.50	116.50	116.50	1,993
2022-07-07	116.50	116.50	116.50	116.50	0
2022-07-06	116.50	116.50	116.50	116.50	0
2022-07-05	116.50	116.50	116.50	116.50	0
2022-07-04	116.50	116.50	116.50	116.50	0
2022-07-01	116.50	116.50	116.50	116.50	0
2022-06-30	116.50	116.50	116.50	116.50	7
2022-06-29	116.50	116.50	116.50	116.50	7
2022-06-28	115.00	116.50	115.00	116.50	4,175
2022-06-27	115.00	115.00	115.00	115.00	6
2022-06-24	115.00	115.00	115.00	115.00	14
2022-06-23	115.00	115.00	115.00	115.00	503
2022-06-22	115.00	115.00	115.00	115.00	9
2022-06-21	115.00	115.00	115.00	115.00	175
2022-06-20	115.00	115.00	115.00	115.00	0
2022-06-17	115.00	115.00	115.00	115.00	4
2022-06-16	115.00	115.00	115.00	115.00	0
2022-06-15	115.00	115.00	115.00	115.00	1,000
2022-06-14	122.50	122.50	115.00	115.00	4,051
2022-06-13	122.50	122.50	122.50	122.50	0
2022-06-10	122.50	122.50	122.50	122.50	0
2022-06-09	122.50	122.50	122.50	122.50	10,000
2022-06-08	122.50	122.50	122.50	122.50	0
2022-06-07	122.50	122.50	122.50	122.50	402
2022-06-06	122.50	122.50	122.50	122.50	2
2022-06-03	122.50	122.50	122.50	122.50	0
2022-06-02	122.50	122.50	122.50	122.50	0
2022-06-01	122.50	122.50	122.50	122.50	22
2022-05-31	122.50	122.50	122.50	122.50	44
2022-05-30	122.50	122.50	122.50	122.50	3
2022-05-27	122.50	122.50	122.50	122.50	1,015
2022-05-26	122.50	122.50	122.50	122.50	12,930
2022-05-25	122.50	122.50	122.50	122.50	36
2022-05-24	122.50	122.50	122.50	122.50	187
2022-05-23	122.50	129.50	122.50	122.50	39,001
2022-05-20	122.50	122.50	122.50	122.50	3,345
2022-05-19	122.50	122.50	122.50	122.50	682
2022-05-18	122.50	122.50	122.50	122.50	18
2022-05-17	122.50	122.50	122.50	122.50	74
2022-05-16	122.50	122.50	122.50	122.50	1,225
2022-05-13	122.50	122.50	122.50	122.50	45
2022-05-12	122.50	122.50	122.50	122.50	3,034
2022-05-11	122.50	122.50	122.50	122.50	400,391
2022-05-10	113.50	125.00	113.50	122.50	28,775
2022-05-09	106.50	106.50	106.50	106.50	43
2022-05-06	106.50	106.50	106.50	106.50	5,888
2022-05-05	106.50	106.50	106.50	106.50	50
2022-05-04	106.50	106.50	106.50	106.50	181
2022-05-03	106.50	106.50	106.50	106.50	4
2022-05-02	106.50	106.50	106.50	106.50	0
2022-04-29	106.50	106.50	106.50	106.50	0
2022-04-28	107.50	107.50	106.50	106.50	5,003
2022-04-27	107.50	107.50	107.50	107.50	0
2022-04-26	107.50	107.50	107.50	107.50	0
2022-04-25	107.50	107.50	107.50	107.50	361
2022-04-22	107.50	107.50	107.50	107.50	4
2022-04-21	107.50	107.50	107.50	107.50	7
2022-04-20	107.50	107.50	107.50	107.50	3
2022-04-19	107.50	107.50	107.50	107.50	6
2022-04-18	107.50	107.50	107.50	107.50	0
2022-04-15	107.50	107.50	107.50	107.50	0
2022-04-14	107.50	107.50	107.50	107.50	1
2022-04-13	107.50	107.50	107.50	107.50	4
2022-04-12	107.50	107.50	107.50	107.50	20
2022-04-11	107.50	107.50	107.50	107.50	9,259
2022-04-08	107.50	107.50	107.50	107.50	0
2022-04-07	107.50	107.50	107.50	107.50	0
2022-04-06	107.50	107.50	107.50	107.50	0
2022-04-05	107.50	107.50	107.50	107.50	0
2022-04-04	107.50	107.50	107.50	107.50	0
2022-04-01	107.50	107.50	107.50	107.50	10,010
2022-03-31	107.50	107.50	107.50	107.50	0
2022-03-30	107.50	107.50	107.50	107.50	18
2022-03-29	105.00	107.50	105.00	107.50	5,000
2022-03-28	105.00	105.00	105.00	105.00	13
2022-03-25	105.00	105.00	105.00	105.00	188
2022-03-24	105.00	105.00	105.00	105.00	8
2022-03-23	105.00	105.00	105.00	105.00	5
2022-03-22	105.00	105.00	105.00	105.00	0
2022-03-21	105.00	105.00	105.00	105.00	2
2022-03-18	105.00	105.00	105.00	105.00	110
2022-03-17	105.00	105.00	105.00	105.00	5
2022-03-16	105.00	105.00	105.00	105.00	0
2022-03-15	105.00	105.00	105.00	105.00	0
2022-03-14	110.00	110.00	105.00	105.00	10,741
2022-03-11	110.00	110.00	110.00	110.00	4
2022-03-10	110.00	110.00	110.00	110.00	2
2022-03-09	110.00	110.00	110.00	110.00	0
2022-03-08	110.00	110.00	110.00	110.00	0
2022-03-07	110.00	110.00	110.00	110.00	111
2022-03-04	110.00	110.00	110.00	110.00	0
2022-03-03	110.00	110.00	110.00	110.00	161
2022-03-02	110.00	110.00	110.00	110.00	0
2022-03-01	110.00	110.00	110.00	110.00	1,905
2022-02-28	110.00	110.00	110.00	110.00	1
2022-02-25	110.00	110.00	110.00	110.00	137
2022-02-24	110.00	110.00	110.00	110.00	6
2022-02-23	112.50	112.50	110.00	110.00	2,550
2022-02-22	115.00	117.50	117.50	112.50	4,071
2022-02-21	115.00	115.00	115.00	115.00	3,833
2022-02-18	115.00	115.00	115.00	115.00	0
2022-02-17	115.00	115.00	114.00	115.00	7,664
2022-02-16	119.00	119.00	115.00	115.00	5,000
2022-02-15	119.00	119.00	119.00	119.00	0
2022-02-14	119.00	119.00	119.00	119.00	0
2022-02-11	119.00	119.00	119.00	119.00	12,457
2022-02-10	119.00	119.00	119.00	119.00	0
2022-02-09	119.00	119.00	119.00	119.00	0
2022-02-08	119.00	119.00	119.00	119.00	865
2022-02-07	119.00	119.00	119.00	119.00	0
2022-02-04	119.00	119.00	119.00	119.00	0
2022-02-03	119.00	119.00	119.00	119.00	0
2022-02-02	119.00	119.00	119.00	119.00	0
2022-02-01	119.00	119.00	119.00	119.00	8,355
2022-01-31	122.00	122.00	118.50	119.00	8,696
2022-01-28	122.00	122.00	122.00	122.00	0
2022-01-27	122.00	122.00	122.00	122.00	375
2022-01-26	122.00	122.00	122.00	122.00	375
2022-01-25	122.00	122.00	122.00	122.00	2,061
2022-01-24	122.00	122.00	122.00	122.00	0
2022-01-21	122.00	122.00	122.00	122.00	0
2022-01-20	122.00	122.00	122.00	122.00	2
2022-01-19	122.00	122.00	122.00	122.00	10
2022-01-18	126.00	126.00	122.00	122.00	14,081
2022-01-17	126.00	126.00	126.00	126.00	3,281
2022-01-14	126.00	126.00	126.00	126.00	128
2022-01-13	126.00	126.00	126.00	126.00	8
2022-01-12	126.00	126.00	126.00	126.00	32
2022-01-11	126.00	126.00	126.00	126.00	11
2022-01-10	125.00	125.00	125.00	125.00	2,035
2022-01-07	125.00	125.00	125.00	125.00	1,052
2022-01-06	125.00	125.00	125.00	125.00	799
2022-01-05	128.00	128.00	128.00	125.00	74
2022-01-04	125.00	125.00	125.00	125.00	232
2022-01-03	125.00	125.00	125.00	125.00	0
2021-12-31	125.00	125.00	125.00	125.00	65
2021-12-30	126.00	126.00	125.00	125.00	19,507
2021-12-29	126.50	126.50	126.00	126.00	5,354
2021-12-28	126.50	126.50	126.50	126.50	0
2021-12-27	126.50	126.50	126.50	126.50	0
2021-12-24	126.50	126.50	126.50	126.50	49
2021-12-23	128.00	128.00	128.00	126.50	251
2021-12-22	126.00	126.50	126.00	126.50	19,420
2021-12-21	126.00	126.00	126.00	126.00	2,304
2021-12-20	123.50	127.00	123.50	126.00	47,911
2021-12-17	115.00	123.50	115.00	123.50	26,710
2021-12-16	106.00	116.50	106.00	114.50	96,221

Share	Price	Change
Robinson (RBN)	122.50	22.5%
Landore (LND)	3.30	17.86%
Tertiary Minerals (TYM)	0.105	16.67%
Light Science (LST)	3.15	16.67%
Phoenix Copper. (PXC)	15.50	12.73%

Share	Price	Change
Regtech Open (RTOP)	1.80	-14.99%
R&Q Insurance (RQIH)	1.915	-9.88%
Thor Energy (THR)	0.95	-9.52%
Scirocco Energy (SCIR)	0.25	-9.09%
Eqtec (EQT)	1.45	-7.94%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	1,025,966,243
Premier African Minerals (PREM)	0.1875	158,895,668
Echo Energy (ECHO)	0.0033	127,408,857
Tertiary Minerals (TYM)	0.105	59,218,978
Mosman Oil Gas (MSMN)	0.02	51,917,639