DX..L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-01-29	47.40	47.40	47.40	47.40	0
2024-01-26	47.35	47.40	47.35	47.40	7,648,373
2024-01-25	47.30	47.30	47.30	47.30	54,095
2024-01-24	47.20	47.30	47.20	47.30	270,696
2024-01-23	47.30	47.30	47.30	47.30	272,813
2024-01-22	47.30	47.30	47.30	47.30	250,073
2024-01-19	47.30	47.30	47.20	47.30	82,242
2024-01-18	47.20	47.40	47.20	47.20	1,938,123
2024-01-17	47.20	47.20	47.20	47.20	499,201
2024-01-16	47.30	47.30	47.20	47.30	999,459
2024-01-15	47.30	47.40	47.40	47.40	345,454
2024-01-12	47.30	47.30	47.20	47.30	928,654
2024-01-11	47.30	47.20	47.20	47.20	400,140
2024-01-10	47.20	47.40	47.30	47.40	1,305,037
2024-01-09	47.00	47.30	47.00	47.30	3,726,934
2024-01-08	47.00	47.00	47.00	47.00	1,223,200
2024-01-05	47.00	47.00	47.00	47.00	370,103
2024-01-04	46.85	47.10	46.85	47.00	1,220,771
2024-01-03	46.75	46.85	46.75	46.85	31,920,420
2024-01-02	47.40	47.40	46.50	47.10	798,258
2024-01-01	46.75	46.75	46.75	46.75	0
2023-12-29	47.40	47.40	46.70	46.75	306,988
2023-12-28	46.75	47.00	46.50	46.75	747,947
2023-12-27	46.75	47.00	46.70	47.00	686,959
2023-12-26	46.75	46.75	46.75	46.75	0
2023-12-25	46.75	46.75	46.75	46.75	0
2023-12-22	46.75	46.75	46.75	46.75	10,106,509
2023-12-21	46.75	47.00	47.00	47.00	25,492,555
2023-12-20	46.75	46.90	46.75	46.75	7,949,777
2023-12-19	46.75	46.90	46.75	46.75	77,030,214
2023-12-18	46.75	46.90	46.70	46.90	5,546,597
2023-12-15	46.75	46.75	46.75	46.75	5,556,824
2023-12-14	46.75	47.00	46.75	47.00	32,820,434
2023-12-13	46.75	46.75	46.75	46.75	7,544,855
2023-12-12	46.75	47.00	47.00	47.00	24,558,639
2023-12-11	46.75	47.00	46.75	46.75	4,987,428
2023-12-08	46.75	46.75	46.75	46.75	4,987,726
2023-12-07	46.75	46.90	46.75	46.90	880,720
2023-12-06	46.75	46.80	46.75	46.75	5,642,534
2023-12-05	47.00	46.80	46.75	46.80	1,697,784
2023-12-04	46.75	47.00	46.70	46.75	6,949,166
2023-12-01	46.75	46.75	46.70	46.75	3,749,568
2023-11-30	46.75	46.75	46.75	46.75	311,415
2023-11-29	46.75	46.80	46.80	46.80	778,932
2023-11-28	46.75	46.75	46.75	46.75	29,640,361
2023-11-27	46.50	46.80	46.80	46.80	65,037,391
2023-11-24	46.70	46.80	46.50	46.80	900,328
2023-11-23	46.50	46.70	46.50	46.50	982,464
2023-11-22	46.50	46.50	46.50	46.50	1,705,360
2023-11-21	46.50	47.00	46.50	47.00	4,525,193
2023-11-20	46.50	46.60	46.60	46.60	11,271,489
2023-11-17	46.50	46.50	46.50	46.50	11,081,856
2023-11-16	43.50	46.60	46.50	46.60	40,143,545
2023-11-15	44.00	44.00	43.25	43.50	1,790,849
2023-11-14	44.00	44.00	44.00	44.00	463,607
2023-11-13	44.00	44.00	44.00	44.00	444,980
2023-11-10	44.00	44.00	44.00	44.00	165,855
2023-11-09	44.00	46.00	44.00	44.00	8,539,715
2023-11-08	44.00	44.00	44.00	44.00	93,987
2023-11-07	44.00	44.00	44.00	44.00	75,416
2023-11-06	43.75	44.00	43.75	44.00	1,212,316
2023-11-03	44.00	44.30	44.20	44.30	14,062,907
2023-11-02	44.25	44.50	44.00	44.00	1,704,269
2023-11-01	44.25	44.25	44.00	44.00	3,307,804
2023-10-31	43.50	44.00	43.50	44.00	303,833
2023-10-30	43.50	43.50	43.50	43.00	430,290
2023-10-27	42.50	44.50	43.00	43.00	1,073,088
2023-10-26	42.50	42.50	42.00	42.50	6,422,410
2023-10-25	42.50	42.50	42.50	42.50	153,019
2023-10-24	42.50	43.00	42.50	43.00	173,992
2023-10-23	43.25	43.25	42.75	42.75	250,946
2023-10-20	42.50	43.25	42.50	43.25	1,125,000
2023-10-19	43.25	44.00	43.00	43.10	1,503,142
2023-10-18	43.25	43.10	43.10	43.10	16,186,636
2023-10-17	43.00	43.20	43.00	43.20	378,570
2023-10-16	43.50	43.50	43.00	43.00	523,462
2023-10-13	43.50	43.50	43.50	43.50	320,601
2023-10-12	43.25	43.10	43.00	43.10	2,491,653
2023-10-11	43.25	43.25	43.00	43.25	574,118
2023-10-10	42.50	43.00	43.00	43.00	5,524,350
2023-10-09	42.70	42.70	42.50	42.50	1,232,158
2023-10-06	42.25	42.25	41.50	42.25	282,990
2023-10-05	42.25	42.25	42.25	42.25	105,622
2023-10-04	42.50	42.25	41.80	42.25	619,325
2023-10-03	43.25	43.50	42.50	42.50	1,975,699
2023-10-02	42.75	43.00	41.80	43.00	196,724
2023-09-29	41.25	42.75	41.25	42.75	994,660
2023-09-28	41.75	41.50	41.50	41.50	1,152,182
2023-09-27	42.25	42.25	41.50	41.75	975,893
2023-09-26	42.25	42.25	42.25	42.25	957,504
2023-09-25	42.75	42.50	42.25	42.25	877,222
2023-09-22	42.50	42.50	42.50	42.50	2,687,791
2023-09-21	42.10	43.00	42.10	42.50	1,367,776
2023-09-20	43.25	43.25	43.25	43.25	1,997,548
2023-09-19	43.40	43.40	43.20	43.20	3,029,669
2023-09-18	43.25	43.25	43.20	43.25	855,691
2023-09-15	43.25	43.50	43.25	43.50	912,011
2023-09-14	42.10	43.50	42.10	43.50	1,504,132
2023-09-13	43.25	43.50	43.25	43.50	4,110,149
2023-09-12	43.25	43.50	43.20	43.20	12,194,270
2023-09-11	36.50	43.00	43.00	43.00	17,067,264
2023-09-08	36.50	36.50	36.00	36.50	238,200
2023-09-07	35.75	36.50	36.00	36.50	1,392,520
2023-09-06	35.75	35.75	35.50	35.75	658,876
2023-09-05	36.25	36.25	36.25	36.25	1,244,280
2023-09-04	36.00	36.25	36.00	36.25	91,308
2023-09-01	36.00	36.00	36.00	36.00	207,151
2023-08-31	36.50	36.00	35.60	35.60	978,944
2023-08-30	35.25	36.50	35.25	36.50	2,446,848
2023-08-29	35.00	35.90	35.90	35.90	774,720
2023-08-28	35.00	35.00	35.00	35.00	0
2023-08-25	34.30	35.00	34.30	35.00	775,918
2023-08-24	34.50	34.50	34.50	34.50	550,728
2023-08-23	34.75	34.75	34.50	34.50	498,816
2023-08-22	34.75	34.75	34.75	34.75	183,305
2023-08-21	35.00	35.00	35.00	35.00	510,760
2023-08-18	35.50	35.50	35.00	35.00	212,119
2023-08-17	35.50	35.50	35.50	35.50	106,075
2023-08-16	36.50	36.50	35.50	35.50	913,739
2023-08-15	35.75	36.50	35.75	36.50	715,899
2023-08-14	35.75	35.75	35.75	35.75	745,870
2023-08-11	35.75	36.00	35.75	35.75	472,122
2023-08-10	37.00	36.00	36.00	36.00	497,812
2023-08-09	36.75	37.50	36.75	37.00	2,011,646
2023-08-08	35.50	37.50	35.50	36.75	3,079,681
2023-08-07	34.50	35.50	34.50	35.25	1,936,526
2023-08-04	33.50	34.50	33.50	34.50	644,438
2023-08-03	33.50	33.50	33.50	33.50	302,260
2023-08-02	33.25	34.00	34.00	34.00	523,431
2023-08-01	32.50	33.50	32.50	33.25	750,322
2023-07-31	31.50	33.50	33.50	33.50	13,050,278
2023-07-28	31.50	32.50	31.75	31.75	1,970,665
2023-07-27	32.50	32.50	31.50	31.50	682,132
2023-07-26	31.00	32.50	31.00	32.50	2,363,036
2023-07-25	32.50	32.50	32.50	32.50	630,432
2023-07-24	33.50	32.60	32.50	32.50	3,297,984
2023-07-21	31.75	32.00	31.75	32.00	134,130
2023-07-20	32.00	32.60	31.50	31.75	460,762
2023-07-19	31.75	32.00	31.75	32.00	176,459
2023-07-18	32.25	31.75	31.50	31.75	1,250,367
2023-07-17	31.75	32.50	31.50	31.50	751,345
2023-07-14	30.75	31.30	31.30	31.30	1,164,711
2023-07-13	30.50	30.75	29.90	30.75	522,026
2023-07-12	31.00	31.00	30.50	30.50	907,310
2023-07-11	31.25	31.50	31.50	31.50	474,691
2023-07-10	31.50	31.50	31.25	31.25	1,965,271
2023-07-07	32.00	32.00	31.50	31.50	454,138
2023-07-06	32.00	32.00	32.00	32.00	523,626
2023-07-05	31.50	32.00	31.50	32.00	207,777
2023-07-04	31.50	31.50	31.50	31.50	244,629
2023-07-03	32.00	32.00	31.25	31.50	450,356
2023-06-30	31.50	32.00	31.25	32.00	1,167,939
2023-06-29	31.50	32.75	32.00	32.00	3,280,372
2023-06-28	29.75	31.50	29.75	31.50	1,000,946
2023-06-27	29.50	30.25	29.50	29.75	208,159
2023-06-26	29.75	29.75	29.50	29.50	442,084
2023-06-23	30.75	30.75	29.75	29.75	615,599
2023-06-22	30.75	30.75	30.75	30.75	739,964
2023-06-21	31.00	31.00	31.00	31.00	594,309
2023-06-20	31.00	31.00	31.00	31.00	420,116
2023-06-19	31.00	31.00	31.00	31.00	785,961
2023-06-16	31.00	31.25	31.00	31.00	463,327
2023-06-15	31.25	31.25	31.25	31.25	1,879,055
2023-06-14	31.50	31.50	31.00	31.25	1,274,728
2023-06-13	30.00	31.25	30.00	31.00	1,380,288
2023-06-12	29.25	30.10	30.00	30.10	2,464,947
2023-06-09	26.00	29.40	29.40	29.40	1,480,568
2023-06-08	26.00	26.00	25.75	26.00	302,610
2023-06-07	25.75	26.00	25.75	26.00	645,436
2023-06-06	25.00	25.50	25.50	25.50	204,339
2023-06-05	25.00	25.00	24.75	25.00	517,055
2023-06-02	25.50	25.50	24.50	25.00	715,692
2023-06-01	25.50	25.50	25.50	25.50	295,289
2023-05-31	25.50	25.50	25.50	25.50	236,170
2023-05-30	25.75	25.75	25.50	25.50	542,366
2023-05-29	25.75	25.75	25.75	25.75	0
2023-05-26	26.50	26.50	25.75	25.75	459,688
2023-05-25	26.75	26.75	26.50	26.50	264,731
2023-05-24	27.50	27.50	26.75	26.75	242,146
2023-05-23	27.50	28.00	27.50	27.50	61,437
2023-05-22	27.50	28.00	28.00	28.00	159,357
2023-05-19	26.75	27.00	27.00	27.00	432,906
2023-05-18	26.50	26.75	26.50	26.75	585,941
2023-05-17	26.25	26.50	26.25	26.50	159,085
2023-05-16	27.00	27.00	26.25	26.25	689,641
2023-05-15	27.00	27.00	27.00	27.00	94,188
2023-05-12	27.00	27.00	27.00	27.00	148,827
2023-05-11	27.00	27.00	27.00	27.00	783,066
2023-05-10	27.00	27.00	27.00	27.00	333,373
2023-05-09	26.85	27.00	27.00	27.00	96,452
2023-05-08	26.85	26.85	26.85	26.85	0
2023-05-05	27.00	27.00	26.85	26.85	223,443
2023-05-04	26.25	27.50	27.00	27.50	1,446,346
2023-05-03	26.25	26.50	26.50	26.50	243,316
2023-05-02	26.25	26.25	26.25	26.25	988,086
2023-05-01	26.70	26.70	26.70	26.70	0
2023-04-28	26.75	26.70	26.70	26.70	396,588
2023-04-27	27.00	27.00	26.75	26.75	403,013
2023-04-26	27.50	27.50	27.50	27.50	800,358
2023-04-25	27.75	27.75	27.50	27.50	342,689
2023-04-24	28.00	28.00	27.75	27.75	252,887
2023-04-21	28.00	28.00	27.75	28.00	261,585
2023-04-20	28.50	28.50	28.00	28.00	159,823
2023-04-19	28.50	28.50	28.30	28.50	131,636
2023-04-18	28.50	28.50	28.50	28.50	156,370
2023-04-17	28.50	28.50	28.50	28.50	232,252
2023-04-14	29.00	29.00	28.50	28.50	308,035
2023-04-13	29.00	29.00	29.00	29.00	100,329
2023-04-12	29.00	29.00	28.50	29.00	781,108
2023-04-11	29.00	29.00	29.00	29.00	244,502
2023-04-10	29.00	29.00	29.00	29.00	0
2023-04-07	29.00	29.00	29.00	29.00	0
2023-04-06	29.00	29.00	29.00	29.00	173,797
2023-04-05	29.75	29.75	28.75	28.75	432,010
2023-04-04	29.75	29.75	29.75	29.75	137,625
2023-04-03	29.75	29.75	29.75	29.75	384,294
2023-03-31	29.50	29.75	29.50	29.75	318,512
2023-03-30	29.75	29.75	29.50	29.50	2,605,788
2023-03-29	28.75	29.75	28.75	29.75	6,509,324
2023-03-28	28.75	28.75	28.75	28.75	1,123,302
2023-03-27	28.50	28.75	28.50	28.75	262,761
2023-03-24	28.25	28.25	28.25	28.25	298,973
2023-03-23	28.50	28.50	28.25	28.25	144,974
2023-03-22	28.50	28.50	28.50	28.50	490,055
2023-03-21	28.10	28.50	28.10	28.50	448,838
2023-03-20	28.25	28.25	28.25	28.25	373,294
2023-03-17	28.50	28.20	28.20	28.20	114,407
2023-03-16	28.50	28.50	28.50	28.50	373,948
2023-03-15	28.50	28.50	28.50	28.50	728,248
2023-03-14	28.50	28.50	28.00	28.50	480,939
2023-03-13	29.50	29.50	28.50	28.50	3,478,879
2023-03-10	30.00	30.00	29.75	30.00	951,575
2023-03-09	30.75	30.75	30.00	30.00	1,250,182
2023-03-08	31.50	31.50	30.75	30.75	295,667
2023-03-07	31.00	30.80	30.80	30.80	3,124,269
2023-03-06	30.50	31.00	30.50	31.00	711,963
2023-03-03	30.25	30.50	30.25	30.50	638,629
2023-03-02	30.50	30.50	30.00	30.25	540,382
2023-03-01	29.50	30.50	30.50	30.50	1,385,342
2023-02-28	29.00	29.50	29.00	29.50	598,134
2023-02-27	29.00	30.00	28.50	29.00	2,141,830
2023-02-24	28.00	28.25	27.75	28.25	704,292
2023-02-23	28.00	28.00	28.00	28.00	160,312
2023-02-22	28.00	28.00	28.00	28.00	182,259
2023-02-21	28.50	28.50	27.75	28.00	300,489
2023-02-20	27.75	28.50	27.75	28.50	608,803
2023-02-17	28.50	28.50	27.75	27.75	2,334,178
2023-02-16	28.35	28.50	28.35	28.50	2,030,478
2023-02-15	27.60	28.35	27.60	28.35	555,161
2023-02-14	28.00	28.00	27.35	27.60	2,615,774
2023-02-13	28.75	28.75	26.50	28.00	1,829,399
2023-02-10	29.75	29.75	29.75	29.75	1,163,304
2023-02-09	30.00	30.00	29.40	30.00	477,781
2023-02-08	30.00	30.00	30.00	30.00	356,182
2023-02-07	30.00	30.00	30.00	30.00	948,958
2023-02-06	30.00	30.00	30.00	30.00	345,254
2023-02-03	29.50	30.00	29.50	30.00	323,094
2023-02-02	29.50	30.10	30.10	30.10	1,143,069
2023-02-01	29.00	29.70	29.25	29.70	1,204,614
2023-01-31	30.50	30.00	29.00	29.00	2,841,860
2023-01-30	29.25	30.40	29.50	29.50	270,330
2023-01-27	30.00	31.00	31.00	31.00	12,186,034
2023-01-26	28.75	30.00	28.75	30.00	6,940,656
2023-01-25	29.25	28.00	28.00	28.00	365,572
2023-01-24	28.75	29.25	28.75	29.25	4,050,896
2023-01-23	28.50	29.00	29.00	29.00	356,727
2023-01-20	29.25	29.25	28.50	28.50	300,791
2023-01-19	29.25	29.25	29.25	29.25	219,380
2023-01-18	29.50	29.50	28.75	29.25	375,790
2023-01-17	29.50	29.50	29.50	29.50	105,757
2023-01-16	29.25	29.50	29.50	29.50	2,257,204
2023-01-13	28.50	29.25	28.50	29.25	254,161
2023-01-12	29.00	29.00	28.50	28.50	1,024,735
2023-01-11	29.00	29.50	29.00	29.00	876,416
2023-01-10	28.50	29.00	28.50	29.00	268,513
2023-01-09	29.50	29.75	28.50	28.50	787,387
2023-01-06	29.50	29.50	29.25	29.50	751,687
2023-01-05	28.00	30.50	28.00	29.50	4,595,508
2023-01-04	27.50	28.00	27.50	28.00	769,128
2023-01-03	27.50	28.25	27.50	27.50	1,297,632
2023-01-02	27.30	27.30	27.30	27.30	0
2022-12-30	27.50	27.30	26.90	27.30	679,210
2022-12-29	27.50	27.50	27.50	27.50	158,786
2022-12-28	28.00	28.00	27.40	27.40	149,840
2022-12-27	28.00	28.00	28.00	28.00	0
2022-12-26	28.00	28.00	28.00	28.00	0
2022-12-23	28.00	28.00	28.00	28.00	27,858
2022-12-22	28.00	28.00	28.00	28.00	325,803
2022-12-21	28.00	28.00	28.00	28.00	615,380
2022-12-20	28.00	28.00	28.00	28.00	217,112
2022-12-19	26.75	28.50	26.75	28.00	1,208,643
2022-12-16	26.75	26.75	26.20	26.75	201,499
2022-12-15	26.50	26.75	26.20	26.75	412,521
2022-12-14	27.00	27.00	26.50	26.50	171,978
2022-12-13	27.50	26.75	26.50	26.75	213,738
2022-12-12	27.25	28.00	27.50	27.50	222,428
2022-12-09	27.75	27.75	27.25	27.25	76,007
2022-12-08	28.30	28.30	27.50	27.75	733,736
2022-12-07	27.00	28.00	28.00	28.00	728,199
2022-12-06	27.00	27.00	27.00	27.00	187,618
2022-12-05	26.75	27.00	26.50	27.00	1,292,722
2022-12-02	26.50	26.75	26.50	26.75	252,668
2022-12-01	26.50	26.50	26.50	26.50	253,909
2022-11-30	26.50	26.50	26.50	26.50	159,979
2022-11-29	26.50	26.50	26.50	26.50	414,752
2022-11-28	26.50	26.00	26.00	26.00	1,036,747
2022-11-25	26.50	26.50	26.50	26.50	331,214
2022-11-24	26.50	26.50	25.50	26.50	612,608
2022-11-23	26.00	26.75	25.50	25.50	852,070
2022-11-22	26.00	26.00	26.00	26.00	777,713
2022-11-21	26.25	26.00	26.00	26.00	1,192,723
2022-11-18	26.50	26.50	25.75	26.25	587,379
2022-11-17	27.75	27.75	26.50	26.50	570,838
2022-11-16	28.00	28.00	27.75	27.75	597,145
2022-11-15	25.50	28.25	25.50	28.00	3,422,728
2022-11-14	25.25	25.50	25.00	25.00	1,373,652
2022-11-11	23.50	25.50	23.50	25.25	1,338,180
2022-11-10	24.25	23.75	23.50	23.75	240,505
2022-11-09	24.25	23.50	23.50	23.50	212,089
2022-11-08	24.00	24.25	24.00	24.25	485,139
2022-11-07	24.00	24.00	24.00	24.00	673,145
2022-11-04	24.00	23.60	23.60	23.60	489,125
2022-11-03	24.25	24.00	24.00	24.00	307,970
2022-11-02	24.00	24.00	24.00	24.00	275,772
2022-11-01	24.00	24.00	23.50	24.00	347,202
2022-10-31	23.50	24.00	23.50	24.00	535,304
2022-10-28	24.00	24.00	23.75	23.75	398,450
2022-10-27	24.25	24.50	24.00	24.00	2,506,462
2022-10-26	21.25	24.25	21.25	24.25	9,389,487
2022-10-25	22.00	21.50	21.25	21.25	739,049
2022-10-24	22.25	22.25	22.00	22.00	764,914
2022-10-21	22.50	22.50	22.00	22.00	969,079
2022-10-20	25.00	25.00	22.50	22.50	2,852,330
2022-10-19	21.00	24.50	20.50	24.50	16,745,625
2022-10-18	30.00	30.00	30.00	30.00	0
2022-10-17	30.00	30.00	30.00	30.00	0
2022-10-14	30.00	30.00	30.00	30.00	0
2022-10-13	30.00	30.00	30.00	30.00	0
2022-10-12	30.00	30.00	30.00	30.00	0
2022-10-11	30.00	30.00	30.00	30.00	0
2022-10-10	30.00	30.00	30.00	30.00	0
2022-10-07	30.00	30.00	30.00	30.00	0
2022-10-06	30.00	30.00	30.00	30.00	0
2022-10-05	30.00	30.00	30.00	30.00	0
2022-10-04	30.00	30.00	30.00	30.00	0
2022-10-03	30.00	30.00	30.00	30.00	0
2022-09-30	30.00	30.00	30.00	30.00	0
2022-09-29	30.00	30.00	30.00	30.00	0
2022-09-28	30.00	30.00	30.00	30.00	0
2022-09-27	30.00	30.00	30.00	30.00	0
2022-09-26	30.00	30.00	30.00	30.00	0
2022-09-23	30.00	30.00	30.00	30.00	0
2022-09-22	30.00	30.00	30.00	30.00	0
2022-09-21	30.00	30.00	30.00	30.00	0
2022-09-20	30.00	30.00	30.00	30.00	0
2022-09-19	30.00	30.00	30.00	30.00	0
2022-09-16	30.00	30.00	30.00	30.00	0
2022-09-15	30.00	30.00	30.00	30.00	0
2022-09-14	30.00	30.00	30.00	30.00	0
2022-09-13	30.00	30.00	30.00	30.00	0
2022-09-12	30.00	30.00	30.00	30.00	0
2022-09-09	30.00	30.00	30.00	30.00	0
2022-09-08	30.00	30.00	30.00	30.00	0
2022-09-07	30.00	30.00	30.00	30.00	0
2022-09-06	30.00	30.00	30.00	30.00	0
2022-09-05	30.00	30.00	30.00	30.00	0
2022-09-02	30.00	30.00	30.00	30.00	0
2022-09-01	30.00	30.00	30.00	30.00	0
2022-08-31	30.00	30.00	30.00	30.00	0
2022-08-30	30.00	30.00	30.00	30.00	0
2022-08-29	30.00	30.00	30.00	30.00	0
2022-08-26	30.00	30.00	30.00	30.00	0
2022-08-25	30.00	30.00	30.00	30.00	0
2022-08-24	30.00	30.00	30.00	30.00	0
2022-08-23	30.00	30.00	30.00	30.00	0
2022-08-22	30.00	30.00	30.00	30.00	0
2022-08-19	30.00	30.00	30.00	30.00	0
2022-08-18	30.00	30.00	30.00	30.00	0
2022-08-17	30.00	30.00	30.00	30.00	0
2022-08-16	30.00	30.00	30.00	30.00	0
2022-08-15	30.00	30.00	30.00	30.00	0
2022-08-12	30.00	30.00	30.00	30.00	0
2022-08-11	30.00	30.00	30.00	30.00	0
2022-08-10	30.00	30.00	30.00	30.00	0
2022-08-09	30.00	30.00	30.00	30.00	0
2022-08-08	30.00	30.00	30.00	30.00	0
2022-08-05	30.00	30.00	30.00	30.00	0
2022-08-04	30.00	30.00	30.00	30.00	0
2022-08-03	30.00	30.00	30.00	30.00	0
2022-08-02	30.00	30.00	30.00	30.00	0
2022-08-01	30.00	30.00	30.00	30.00	0
2022-07-29	30.00	30.00	30.00	30.00	0
2022-07-28	30.00	30.00	30.00	30.00	0
2022-07-27	30.00	30.00	30.00	30.00	0
2022-07-26	30.00	30.00	30.00	30.00	0
2022-07-25	30.00	30.00	30.00	30.00	0
2022-07-22	30.00	30.00	30.00	30.00	0
2022-07-21	30.00	30.00	30.00	30.00	0
2022-07-20	30.00	30.00	30.00	30.00	0
2022-07-19	30.00	30.00	30.00	30.00	0
2022-07-18	30.00	30.00	30.00	30.00	0
2022-07-15	30.00	30.00	30.00	30.00	0
2022-07-14	30.00	30.00	30.00	30.00	0
2022-07-13	30.00	30.00	30.00	30.00	0
2022-07-12	30.00	30.00	30.00	30.00	0
2022-07-11	30.00	30.00	30.00	30.00	0
2022-07-08	30.00	30.00	30.00	30.00	0
2022-07-07	30.00	30.00	30.00	30.00	0
2022-07-06	30.00	30.00	30.00	30.00	0
2022-07-05	30.00	30.00	30.00	30.00	0
2022-07-04	30.00	30.00	30.00	30.00	0
2022-07-01	30.00	30.00	30.00	30.00	0
2022-06-30	30.00	30.00	30.00	30.00	0
2022-06-29	30.00	30.00	30.00	30.00	0
2022-06-28	30.00	30.00	30.00	30.00	0
2022-06-27	30.00	30.00	30.00	30.00	0
2022-06-24	30.00	30.00	30.00	30.00	0
2022-06-23	30.00	30.00	30.00	30.00	0
2022-06-22	30.00	30.00	30.00	30.00	0
2022-06-21	30.00	30.00	30.00	30.00	0
2022-06-20	30.00	30.00	30.00	30.00	0
2022-06-17	30.00	30.00	30.00	30.00	0
2022-06-16	30.00	30.00	30.00	30.00	0
2022-06-15	30.00	30.00	30.00	30.00	0
2022-06-14	30.00	30.00	30.00	30.00	0
2022-06-13	30.00	30.00	30.00	30.00	0
2022-06-10	30.00	30.00	30.00	30.00	0
2022-06-09	30.00	30.00	30.00	30.00	0
2022-06-08	30.00	30.00	30.00	30.00	0
2022-06-07	30.00	30.00	30.00	30.00	0
2022-06-06	30.00	30.00	30.00	30.00	0
2022-06-03	30.00	30.00	30.00	30.00	0
2022-06-02	30.00	30.00	30.00	30.00	0
2022-06-01	30.00	30.00	30.00	30.00	0
2022-05-31	30.00	30.00	30.00	30.00	0
2022-05-30	30.00	30.00	30.00	30.00	0
2022-05-27	30.00	30.00	30.00	30.00	0
2022-05-26	30.00	30.00	30.00	30.00	0
2022-05-25	30.00	30.00	30.00	30.00	0
2022-05-24	30.00	30.00	30.00	30.00	0
2022-05-23	30.00	30.00	30.00	30.00	0
2022-05-20	30.00	30.00	30.00	30.00	0
2022-05-19	30.00	30.00	30.00	30.00	0
2022-05-18	30.00	30.00	30.00	30.00	0
2022-05-17	30.00	30.00	30.00	30.00	0
2022-05-16	30.00	30.00	30.00	30.00	0
2022-05-13	30.00	30.00	30.00	30.00	0
2022-05-12	30.00	30.00	30.00	30.00	0
2022-05-11	30.00	30.00	30.00	30.00	0
2022-05-10	30.00	30.00	30.00	30.00	0
2022-05-09	30.00	30.00	30.00	30.00	0
2022-05-06	30.00	30.00	30.00	30.00	0
2022-05-05	30.00	30.00	30.00	30.00	0
2022-05-04	30.00	30.00	30.00	30.00	0
2022-05-03	30.00	30.00	30.00	30.00	0
2022-05-02	30.00	30.00	30.00	30.00	0
2022-04-29	30.00	30.00	30.00	30.00	0
2022-04-28	30.00	30.00	30.00	30.00	0
2022-04-27	30.00	30.00	30.00	30.00	0
2022-04-26	30.00	30.00	30.00	30.00	0
2022-04-25	30.00	30.00	30.00	30.00	0
2022-04-22	30.00	30.00	30.00	30.00	0
2022-04-21	30.00	30.00	30.00	30.00	0
2022-04-20	30.00	30.00	30.00	30.00	0
2022-04-19	30.00	30.00	30.00	30.00	0
2022-04-18	30.00	30.00	30.00	30.00	0
2022-04-15	30.00	30.00	30.00	30.00	0
2022-04-14	30.00	30.00	30.00	30.00	0
2022-04-13	30.00	30.00	30.00	30.00	0
2022-04-12	30.00	30.00	30.00	30.00	0
2022-04-11	30.00	30.00	30.00	30.00	0
2022-04-08	30.00	30.00	30.00	30.00	0
2022-04-07	30.00	30.00	30.00	30.00	0
2022-04-06	30.00	30.00	30.00	30.00	0
2022-04-05	30.00	30.00	30.00	30.00	0
2022-04-04	30.00	30.00	30.00	30.00	0
2022-04-01	30.00	30.00	30.00	30.00	0
2022-03-31	30.00	30.00	30.00	30.00	0
2022-03-30	30.00	30.00	30.00	30.00	0
2022-03-29	30.00	30.00	30.00	30.00	0
2022-03-28	30.00	30.00	30.00	30.00	0
2022-03-25	30.00	30.00	30.00	30.00	0
2022-03-24	30.00	30.00	30.00	30.00	0
2022-03-23	30.00	30.00	30.00	30.00	0
2022-03-22	30.00	30.00	30.00	30.00	0
2022-03-21	30.00	30.00	30.00	30.00	0
2022-03-18	30.00	30.00	30.00	30.00	0
2022-03-17	30.00	30.00	30.00	30.00	0
2022-03-16	30.00	30.00	30.00	30.00	0
2022-03-15	30.00	30.00	30.00	30.00	0
2022-03-14	30.00	30.00	30.00	30.00	0
2022-03-11	30.00	30.00	30.00	30.00	0
2022-03-10	30.00	30.00	30.00	30.00	0
2022-03-09	30.00	30.00	30.00	30.00	0
2022-03-08	30.00	30.00	30.00	30.00	0
2022-03-07	30.00	30.00	30.00	30.00	0
2022-03-04	30.00	30.00	30.00	30.00	0
2022-03-03	30.00	30.00	30.00	30.00	0
2022-03-02	30.00	30.00	30.00	30.00	0
2022-03-01	30.00	30.00	30.00	30.00	0
2022-02-28	30.00	30.00	30.00	30.00	0
2022-02-25	30.00	30.00	30.00	30.00	0
2022-02-24	30.00	30.00	30.00	30.00	0
2022-02-23	30.00	30.00	30.00	30.00	0
2022-02-22	30.00	30.00	30.00	30.00	0
2022-02-21	30.00	30.00	30.00	30.00	0
2022-02-18	30.00	30.00	30.00	30.00	0
2022-02-17	30.00	30.00	30.00	30.00	0
2022-02-16	30.00	30.00	30.00	30.00	0
2022-02-15	30.00	30.00	30.00	30.00	0
2022-02-14	30.00	30.00	30.00	30.00	0
2022-02-11	30.00	30.00	30.00	30.00	0
2022-02-10	30.00	30.00	30.00	30.00	0
2022-02-09	30.00	30.00	30.00	30.00	0
2022-02-08	30.00	30.00	30.00	30.00	0
2022-02-07	30.00	30.00	30.00	30.00	0
2022-02-04	30.00	30.00	30.00	30.00	0
2022-02-03	30.00	30.00	30.00	30.00	0
2022-02-02	30.00	30.00	30.00	30.00	0
2022-02-01	30.00	30.00	30.00	30.00	0
2022-01-31	30.00	30.00	30.00	30.00	0
2022-01-28	30.00	30.00	30.00	30.00	0
2022-01-27	30.00	30.00	30.00	30.00	0
2022-01-26	30.00	30.00	30.00	30.00	0
2022-01-25	30.00	30.00	30.00	30.00	0
2022-01-24	30.00	30.00	30.00	30.00	0
2022-01-21	30.00	30.00	30.00	30.00	0
2022-01-20	30.00	30.00	30.00	30.00	0
2022-01-19	30.00	30.00	30.00	30.00	0
2022-01-18	30.00	30.00	30.00	30.00	0
2022-01-17	30.00	30.00	30.00	30.00	0
2022-01-14	30.00	30.00	30.00	30.00	0
2022-01-13	30.00	30.00	30.00	30.00	0
2022-01-12	30.00	30.00	30.00	30.00	0
2022-01-11	30.00	30.00	30.00	30.00	0
2022-01-10	30.00	30.00	30.00	30.00	0
2022-01-07	30.00	30.00	30.00	30.00	0
2022-01-06	30.00	30.00	30.00	30.00	0
2022-01-05	30.00	30.00	30.00	30.00	0
2022-01-04	30.00	30.00	30.00	30.00	0
2022-01-03	30.00	30.00	30.00	30.00	0
2021-12-31	28.75	30.00	28.75	30.00	281,565
2021-12-30	28.50	29.00	28.50	29.00	2,195,610
2021-12-29	28.00	28.25	28.00	28.25	335,419
2021-12-28	28.00	28.00	28.00	28.00	0
2021-12-27	28.00	28.00	28.00	28.00	0
2021-12-24	28.00	28.00	28.00	28.00	109,984
2021-12-23	26.50	28.25	26.50	28.00	2,795,964
2021-12-22	26.50	26.50	25.00	26.50	803,366
2021-12-21	26.00	26.00	26.00	26.00	566,853
2021-12-20	26.00	27.00	25.30	26.00	664,376
2021-12-17	25.50	27.30	27.30	26.00	396,462
2021-12-16	26.00	26.70	25.50	25.50	444,147
2021-12-15	25.75	26.20	26.20	26.00	560,400
2021-12-14	25.50	25.50	25.50	25.50	326,816
2021-12-13	25.50	25.20	25.10	25.20	592,766
2021-12-10	25.50	25.10	25.10	25.10	1,083,075
2021-12-09	25.50	25.50	25.10	25.50	4,300,522
2021-12-08	25.50	25.50	25.50	25.50	485,291
2021-12-07	25.00	25.50	25.00	25.50	9,022,853
2021-12-06	25.00	25.00	25.00	25.00	324,666
2021-12-03	25.00	24.80	24.80	24.80	394,465
2021-12-02	24.10	25.50	24.10	25.00	8,994,257
2021-12-01	24.75	25.50	24.70	24.70	785,588
2021-11-30	25.25	25.50	24.75	25.00	3,257,521
2021-11-29	23.10	25.30	22.00	25.30	5,143,249
2021-11-26	22.60	22.60	21.25	22.50	7,138,121
2021-11-25	28.00	28.00	22.00	22.00	31,687,032
2021-11-24	30.50	30.80	29.75	30.00	349,382
2021-11-23	30.75	31.50	30.00	30.00	124,341
2021-11-22	31.00	31.00	30.75	30.75	170,655
2021-11-19	31.00	31.60	30.75	31.00	452,509
2021-11-18	30.00	30.75	30.00	30.50	650,283
2021-11-17	30.25	30.25	29.50	29.75	457,349
2021-11-16	30.00	30.25	30.00	30.25	119,003
2021-11-15	29.25	30.50	30.00	30.00	3,251,389
2021-11-12	30.25	30.25	29.00	29.25	691,345
2021-11-11	30.50	30.50	29.50	30.25	1,173,797
2021-11-10	30.00	30.50	30.00	30.50	942,286
2021-11-09	31.25	31.25	29.75	30.00	1,076,673
2021-11-08	32.50	33.50	31.20	31.20	3,588,256
2021-11-05	32.50	32.50	31.50	31.75	1,084,058
2021-11-04	31.75	33.25	31.75	32.50	1,254,298
2021-11-03	30.25	32.25	30.30	32.00	938,348
2021-11-02	29.00	30.25	29.00	30.25	955,187
2021-11-01	29.00	29.00	29.00	29.00	204,509
2021-10-29	29.00	29.00	28.50	29.00	149,637
2021-10-28	28.50	29.20	29.20	29.00	559,046
2021-10-27	28.50	28.50	28.10	28.50	280,348
2021-10-26	29.25	29.25	28.25	28.50	643,619
2021-10-25	29.25	29.25	29.25	29.25	157,757
2021-10-22	29.25	29.60	29.25	29.25	98,662
2021-10-21	29.25	29.25	29.25	29.25	193,213
2021-10-20	30.00	30.00	29.25	29.25	472,842
2021-10-19	30.00	30.00	30.00	30.00	429,593
2021-10-18	30.00	30.50	30.00	30.00	1,704,553
2021-10-15	31.00	31.00	30.00	30.00	819,495
2021-10-14	30.75	31.00	30.75	31.00	60,415
2021-10-13	30.50	31.25	30.50	30.75	251,325
2021-10-12	31.00	31.00	30.50	30.50	225,664
2021-10-11	31.25	31.25	31.00	31.00	226,665
2021-10-08	30.25	31.75	30.30	31.25	424,178
2021-10-07	30.25	30.00	30.00	30.25	179,050
2021-10-06	30.85	30.85	29.50	30.25	1,656,350
2021-10-05	31.05	31.10	30.80	31.30	475,345
2021-10-04	31.05	31.50	31.50	31.05	135,926
2021-10-01	31.00	32.00	31.05	31.05	515,968
2021-09-30	31.25	31.50	31.50	31.50	1,883,683
2021-09-29	30.25	31.30	30.40	31.25	428,418
2021-09-28	30.25	30.25	30.00	30.25	646,142
2021-09-27	31.50	31.00	30.25	30.25	343,441
2021-09-24	31.50	31.50	31.50	31.50	130,928
2021-09-23	30.50	31.50	30.00	31.50	650,309
2021-09-22	30.75	30.20	30.20	30.20	1,741,016
2021-09-21	31.50	31.50	30.75	30.75	1,234,691
2021-09-20	32.25	32.30	31.50	31.50	894,054
2021-09-17	32.25	32.25	31.50	32.25	122,759
2021-09-16	32.25	32.25	32.25	32.25	180,412
2021-09-15	32.50	32.50	31.75	31.75	603,273
2021-09-14	32.25	32.50	32.00	32.50	686,566
2021-09-13	31.75	32.25	31.00	32.25	805,985
2021-09-10	33.00	32.00	31.75	31.75	1,986,229
2021-09-09	34.25	34.25	32.25	33.00	931,970
2021-09-08	34.25	34.75	34.00	34.25	135,851
2021-09-07	35.00	34.50	34.00	34.00	168,624
2021-09-06	35.00	35.00	34.00	34.00	843,718
2021-09-03	36.00	36.00	34.75	35.00	355,880
2021-09-02	36.00	36.00	35.50	35.50	96,309
2021-09-01	36.00	36.20	36.20	36.00	809,901
2021-08-31	35.25	36.90	36.00	36.00	638,121
2021-08-30	36.00	36.00	36.00	36.00	0
2021-08-27	34.75	36.00	35.20	36.00	1,529,741
2021-08-26	35.50	35.50	34.60	34.75	364,337
2021-08-25	34.50	35.50	35.00	35.25	739,704
2021-08-24	34.50	34.50	34.50	34.50	935,993
2021-08-23	33.25	34.50	33.25	34.50	1,082,843
2021-08-20	33.00	33.00	32.75	33.00	334,131
2021-08-19	33.00	33.00	32.50	33.00	289,766
2021-08-18	33.00	33.00	33.00	33.00	246,927
2021-08-17	32.75	33.00	32.75	33.00	649,104
2021-08-16	32.75	32.60	32.60	32.75	1,788,351
2021-08-13	33.00	33.00	32.65	32.75	547,975
2021-08-12	32.75	32.50	32.50	32.50	151,983
2021-08-11	32.95	32.95	32.50	32.75	370,931
2021-08-10	32.95	32.50	32.50	32.50	255,865
2021-08-09	33.00	33.00	32.50	32.95	165,989
2021-08-06	33.00	33.00	33.00	33.00	86,385
2021-08-05	33.00	33.00	33.00	33.00	54,139
2021-08-04	33.00	33.00	33.00	33.00	160,922
2021-08-03	33.00	33.00	32.50	33.00	522,652
2021-08-02	33.00	33.00	33.00	33.00	437,607
2021-07-30	33.00	33.00	33.00	33.00	337,276
2021-07-29	33.00	33.00	33.00	33.00	1,674,183
2021-07-28	33.00	33.00	33.00	33.00	84,701
2021-07-27	33.00	33.00	33.00	33.00	701,384
2021-07-26	33.00	33.00	33.00	33.00	62,174
2021-07-23	33.00	32.50	32.50	33.00	521,380
2021-07-22	33.00	33.00	33.00	33.00	242,448
2021-07-21	33.25	33.25	33.00	33.00	733,377
2021-07-20	33.00	33.25	32.50	33.25	597,177
2021-07-19	34.25	34.50	31.75	33.00	2,028,917
2021-07-16	33.00	33.00	31.75	32.00	244,112
2021-07-15	34.00	34.00	33.00	33.00	367,469
2021-07-14	33.25	33.25	33.25	33.25	39,548
2021-07-13	33.25	33.25	33.25	33.25	151,342
2021-07-12	33.00	33.25	33.00	33.25	224,990
2021-07-09	33.00	33.00	33.00	33.00	113,423
2021-07-08	33.50	33.50	33.50	33.00	315,481
2021-07-07	33.50	33.50	33.50	33.50	202,927
2021-07-06	34.00	34.00	34.00	33.50	160,967
2021-07-05	31.50	33.75	31.50	33.75	1,314,843
2021-07-02	31.50	31.50	31.50	31.50	173,919
2021-07-01	31.50	31.50	31.25	31.50	272,688
2021-06-30	32.00	31.00	31.00	31.50	268,508
2021-06-29	32.25	32.00	31.50	32.00	330,677
2021-06-28	32.00	32.25	31.75	32.25	298,013
2021-06-25	31.00	32.00	30.75	32.00	1,209,212

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.75	20.69%
Advanced Medical Solutions Group (AMS)	278.50	16.04%
Halfords (HFD)	208.00	15.56%
Huddled Group (HUD)	0.575	15%
Fletcher King (FLK)	65.00	13.04%

Share	Price	Change
Anglo-Eastern Plantations (AEP)	156.28	-89.72%
Cppgroup (CPP)	30.00	-50%
Ingenta (ING)	67.00	-20.71%
Litigation Cap. (LIT)	1.605	-19.75%
Blue Star (BLU)	5.75	-17.86%

Share	Price	Volume
Premier African Minerals (PREM)	0.01675	1,607,060,482
Tower Resources (TRP)	0.0205	990,323,921
Quantum Helium (QHE)	0.0295	253,901,629
Forgent (FORG)	0.015	250,976,189
Red Rock Resources (RRR)	0.0245	121,035,768