Eco Buildings Share History

Eco Buildings Share Price history. The following table shows end-of-day data ECOB historical share prices for Eco Buildings, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-16	14.00	14.00	13.75	13.75	152,059
2026-04-15	13.00	14.00	13.70	14.00	926,873
2026-04-14	13.00	13.00	13.00	13.00	93,789
2026-04-13	13.50	13.50	13.00	13.00	168,871
2026-04-10	12.50	13.50	12.50	13.50	475,041
2026-04-09	12.50	12.50	12.50	12.50	171,768
2026-04-08	12.00	12.50	11.75	12.50	464,432
2026-04-07	12.00	12.00	12.00	12.00	275,855
2026-04-06	12.00	12.00	12.00	12.00	0
2026-04-03	12.00	12.00	12.00	12.00	0
2026-04-02	12.00	12.00	12.00	12.00	678
2026-04-01	11.25	12.00	11.25	12.00	334,742
2026-03-31	11.75	11.75	11.25	11.25	122,580
2026-03-30	12.00	12.00	11.75	11.75	95,516
2026-03-27	12.25	12.25	12.00	12.00	140,060
2026-03-26	12.50	12.50	12.25	12.25	92,739
2026-03-25	12.25	12.50	12.25	12.50	81,234
2026-03-24	12.25	12.50	12.25	12.25	64,201
2026-03-23	13.50	13.75	11.75	12.25	1,152,451
2026-03-20	13.50	13.75	13.50	13.75	165,806
2026-03-19	14.50	14.50	13.50	13.50	521,189
2026-03-18	14.50	14.50	14.50	14.50	21,614
2026-03-17	14.25	14.25	14.25	14.25	83,635
2026-03-16	14.00	14.25	14.00	14.25	153,527
2026-03-13	13.50	14.00	13.50	14.00	406,502
2026-03-12	14.00	14.00	13.50	13.50	274,200
2026-03-11	14.00	14.00	14.00	14.00	43,233
2026-03-10	14.00	14.00	13.50	14.00	566,115
2026-03-09	13.75	13.75	13.25	13.75	742,634
2026-03-06	14.00	14.00	13.75	13.75	340,139
2026-03-05	14.00	14.50	14.00	14.00	782,510
2026-03-04	13.25	14.25	13.25	14.00	1,187,546
2026-03-03	16.00	13.50	13.50	13.50	2,798,241
2026-03-02	16.40	16.40	16.00	16.00	509,955
2026-02-27	16.00	16.40	16.00	16.40	467,886
2026-02-26	15.60	16.60	15.60	16.00	736,861
2026-02-25	15.60	15.60	15.60	15.60	84,361
2026-02-24	15.35	15.60	15.35	15.60	133,382
2026-02-23	15.35	15.35	15.35	15.35	97,629
2026-02-20	15.70	15.70	15.35	15.35	388,143
2026-02-19	16.75	16.75	15.70	15.70	633,841
2026-02-18	16.75	16.75	16.75	16.75	76,576
2026-02-17	16.75	16.75	16.75	16.75	137,517
2026-02-16	17.00	17.00	16.75	16.75	243,342
2026-02-13	17.25	17.25	17.00	17.00	171,961
2026-02-12	17.60	17.75	17.25	17.25	661,945
2026-02-11	16.40	18.35	16.40	17.60	1,763,321
2026-02-10	16.15	16.15	16.15	16.15	48,074
2026-02-09	16.00	16.15	16.00	16.15	134,075
2026-02-06	16.00	16.00	16.00	16.00	189,602
2026-02-05	15.75	16.00	15.75	16.00	148,931
2026-02-04	15.50	15.75	15.50	15.75	330,479
2026-02-03	15.50	15.50	15.50	15.50	49,001
2026-02-02	16.00	16.00	15.50	15.50	291,318
2026-01-30	15.85	16.00	15.75	16.00	308,896
2026-01-29	15.25	16.25	15.25	15.85	1,171,199
2026-01-28	15.00	15.20	15.20	15.20	539,444
2026-01-27	14.25	15.50	14.25	15.00	1,253,192
2026-01-26	13.70	13.75	13.70	13.75	181,203
2026-01-23	13.55	13.70	13.55	13.70	325,615
2026-01-22	13.90	13.90	13.55	13.55	396,241
2026-01-21	14.25	14.25	13.80	13.90	145,382
2026-01-20	14.20	14.50	14.15	14.25	289,316
2026-01-19	14.20	14.20	14.20	14.20	130,586
2026-01-16	14.20	14.20	14.20	14.20	6,871
2026-01-15	14.25	14.25	14.10	14.20	156,344
2026-01-14	14.80	14.80	14.25	14.25	195,026
2026-01-13	14.05	14.80	14.05	14.80	454,332
2026-01-12	14.75	14.75	13.80	13.90	727,699
2026-01-09	14.75	14.75	14.75	14.75	151,503
2026-01-08	15.05	15.05	14.50	14.75	452,757
2026-01-07	15.40	15.40	15.05	15.05	240,913
2026-01-06	15.70	15.70	15.40	15.40	328,863
2026-01-05	15.35	15.70	15.35	15.70	173,962
2026-01-02	15.85	15.85	15.10	15.35	1,332,576
2026-01-01	15.85	15.85	15.85	15.85	0
2025-12-31	16.35	16.35	15.85	15.85	453,558
2025-12-30	16.70	17.00	16.00	16.35	314,719
2025-12-29	16.50	16.70	16.50	16.70	160,186
2025-12-26	16.50	16.50	16.50	16.50	0
2025-12-25	16.50	16.50	16.50	16.50	0
2025-12-24	16.50	16.50	16.50	16.50	116,729
2025-12-23	16.00	16.50	15.75	16.50	416,898
2025-12-22	16.00	16.00	16.00	16.00	32,504
2025-12-19	16.50	16.50	16.00	16.00	147,881
2025-12-18	16.00	16.50	16.00	16.50	180,480
2025-12-17	16.00	16.00	16.00	16.00	231,860
2025-12-16	16.50	16.50	15.75	16.00	393,243
2025-12-15	17.65	18.00	16.50	16.50	700,257
2025-12-12	16.55	17.75	16.55	17.65	1,783,652
2025-12-11	16.25	16.55	16.25	16.55	246,746
2025-12-10	16.20	16.25	16.20	16.25	71,663
2025-12-09	16.05	16.20	16.05	16.20	278,143
2025-12-08	16.05	16.05	16.05	16.05	278,945
2025-12-05	15.80	16.05	15.80	16.05	298,831
2025-12-04	15.80	15.80	15.80	15.80	56,232
2025-12-03	15.70	15.80	15.70	15.80	51,806
2025-12-02	16.45	16.45	15.65	15.70	187,523
2025-12-01	15.75	16.45	15.75	16.45	156,323
2025-11-28	17.15	17.15	15.75	15.75	481,360
2025-11-27	15.70	17.25	15.70	17.15	954,566
2025-11-26	15.75	15.85	15.65	15.70	208,419
2025-11-25	16.00	16.00	15.75	15.75	131,374
2025-11-24	16.00	16.00	16.00	16.00	225,678
2025-11-21	16.25	16.25	15.75	16.00	633,257
2025-11-20	16.80	16.85	16.25	16.25	354,912
2025-11-19	17.35	17.75	16.55	16.80	655,399
2025-11-18	18.15	17.90	17.90	17.90	279,600
2025-11-17	18.60	18.60	18.00	18.15	146,936
2025-11-14	18.25	18.60	18.25	18.60	135,685
2025-11-13	18.75	18.75	18.25	18.25	298,448
2025-11-12	19.40	19.40	18.75	18.75	264,959
2025-11-11	18.75	19.50	19.40	19.40	625,500
2025-11-10	18.75	18.75	18.40	18.75	206,921
2025-11-07	18.75	18.75	18.75	18.75	225,927
2025-11-06	18.90	18.90	18.75	18.75	203,795
2025-11-05	20.10	20.10	18.25	18.90	1,368,638
2025-11-04	20.70	20.70	20.10	20.10	663,120
2025-11-03	21.40	21.30	20.70	20.70	248,095
2025-10-31	20.80	21.50	21.00	21.40	429,467
2025-10-30	22.10	22.10	20.30	20.80	843,272
2025-10-29	22.40	22.50	22.10	22.10	603,706
2025-10-28	24.00	22.80	22.80	22.80	1,316,453
2025-10-27	22.60	24.00	24.00	24.00	3,442,899
2025-10-24	21.80	22.50	20.20	22.10	2,636,721
2025-10-23	20.40	21.80	20.60	21.80	1,855,446
2025-10-22	24.40	22.80	20.80	20.80	4,319,349
2025-10-21	16.00	24.80	22.10	24.80	16,160,526
2025-10-20	11.75	14.25	12.75	12.75	2,693,461
2025-10-17	10.50	12.50	10.25	12.00	2,272,716
2025-10-16	8.38	11.50	10.25	10.50	4,816,915
2025-10-15	6.25	8.25	7.00	8.25	3,016,282
2025-10-14	5.88	7.25	6.50	6.50	4,409,547
2025-10-13	4.50	5.30	5.30	5.30	2,142,422
2025-10-10	4.50	4.50	4.50	4.50	70,516
2025-10-09	4.70	4.70	4.50	4.50	503,891
2025-10-08	4.50	4.70	4.50	4.70	5,791,520
2025-10-07	4.35	4.50	4.35	4.35	1,836,639
2025-10-06	3.85	4.10	3.85	4.10	320,922
2025-10-03	3.70	3.85	3.70	3.85	355,895
2025-10-02	3.80	3.88	3.70	3.70	188,792
2025-10-01	3.80	3.80	3.80	3.80	0
2025-09-30	3.80	3.80	3.80	3.80	28,376
2025-09-29	3.80	3.80	3.80	3.80	85,042
2025-09-26	3.80	3.80	3.80	3.80	65
2025-09-25	4.00	4.00	3.80	3.80	128,969
2025-09-24	4.00	4.00	4.00	4.00	40,838
2025-09-23	4.05	4.28	4.00	4.00	118,121
2025-09-22	4.05	4.05	4.05	4.05	247,416
2025-09-19	4.00	4.28	4.05	4.05	375,106
2025-09-18	4.05	4.28	4.28	4.28	838,329
2025-09-17	4.05	4.18	3.90	4.05	962,876
2025-09-16	4.15	4.15	4.05	4.05	354,478
2025-09-15	4.35	4.60	4.10	4.15	781,297
2025-09-12	5.85	5.50	3.85	4.30	3,686,022
2025-09-11	5.85	5.85	5.85	5.85	957,491
2025-09-10	5.00	5.55	5.55	5.55	1,296,659
2025-09-09	4.65	5.35	4.60	5.00	1,264,174
2025-09-08	3.35	4.15	3.35	4.15	1,211,993
2025-09-05	3.35	3.35	3.35	3.35	38,527
2025-09-04	3.25	3.85	3.25	3.35	1,267,947
2025-09-03	2.75	2.75	2.75	2.75	1,500
2025-09-02	2.75	2.75	2.75	2.75	540
2025-09-01	2.75	3.00	2.75	2.75	162,255
2025-08-29	2.75	2.75	2.75	2.75	25,189
2025-08-28	2.75	2.75	2.75	2.75	34,526
2025-08-27	2.85	2.85	2.75	2.75	295,773
2025-08-26	3.00	3.00	2.85	2.85	456,355
2025-08-25	3.00	3.00	3.00	3.00	0
2025-08-22	3.10	3.10	2.95	3.00	315,691
2025-08-21	3.10	3.10	3.10	3.10	109,044
2025-08-20	3.15	3.15	3.10	3.10	112,596
2025-08-19	3.15	3.15	3.15	3.15	35,027
2025-08-18	3.40	3.40	3.05	3.15	249,569
2025-08-15	3.50	3.58	3.58	3.58	273,766
2025-08-14	3.80	3.80	3.50	3.50	172,192
2025-08-13	3.80	3.80	3.80	3.80	3,004
2025-08-12	3.80	3.60	3.60	3.60	15,338
2025-08-11	3.80	3.80	3.80	3.80	1,316
2025-08-08	3.80	3.60	3.60	3.80	1,124
2025-08-07	3.80	3.80	3.80	3.80	74,787
2025-08-06	3.80	3.80	3.52	3.80	36,019
2025-08-05	3.85	3.80	3.80	3.80	72,542
2025-08-04	3.85	3.85	3.85	3.85	0
2025-08-01	3.75	3.85	3.75	3.85	4,084,594
2025-07-31	3.75	3.75	3.75	3.75	25
2025-07-30	3.75	3.80	3.80	3.80	18,625
2025-07-29	3.75	3.75	3.75	3.75	26,445
2025-07-28	3.75	3.75	3.75	3.75	0
2025-07-25	3.75	3.75	3.75	3.75	0
2025-07-24	3.75	3.75	3.75	3.75	26,075
2025-07-23	3.75	3.75	3.75	3.75	574,008
2025-07-22	3.90	4.08	3.65	3.75	264,435
2025-07-21	4.05	4.05	3.90	3.90	174,674
2025-07-18	3.90	4.28	3.90	4.05	891,392
2025-07-17	3.90	3.90	3.90	3.90	495,614
2025-07-16	3.70	4.00	3.70	3.90	119
2025-07-15	3.60	4.00	4.00	4.00	1,286,278
2025-07-14	3.40	3.88	3.88	3.88	585,504
2025-07-11	3.25	3.40	3.15	3.40	887,284
2025-07-10	3.75	3.75	3.25	3.25	470,043
2025-07-09	3.85	4.00	4.00	4.00	284,489
2025-07-08	3.88	3.88	3.85	3.85	174,049
2025-07-07	3.90	3.90	3.85	3.85	273,663
2025-07-04	4.40	4.40	3.90	3.90	601,796
2025-07-03	4.45	4.45	4.40	4.40	68,273
2025-07-02	4.45	4.32	4.32	4.45	73,907
2025-07-01	4.60	4.60	4.45	4.45	168,597
2025-06-30	4.60	4.60	4.60	4.60	2,582
2025-06-27	4.60	4.60	4.60	4.60	162,044
2025-06-26	4.60	4.60	4.60	4.60	0
2025-06-25	4.60	4.60	4.60	4.60	0
2025-06-24	4.75	4.75	4.55	4.60	72,898
2025-06-23	4.75	4.75	4.75	4.75	21,477
2025-06-20	4.75	4.75	4.75	4.75	26,900
2025-06-19	4.90	4.90	4.75	4.75	64,490
2025-06-18	4.80	4.90	4.80	4.90	184,282
2025-06-17	4.75	4.80	4.75	4.80	34,743
2025-06-16	4.85	4.85	4.75	4.75	109,441
2025-06-13	4.95	4.95	4.85	4.85	269,375
2025-06-12	4.95	4.95	4.95	4.95	71,190
2025-06-11	4.70	4.95	4.70	4.95	778,832
2025-06-10	4.60	4.70	4.60	4.70	960,532
2025-06-09	4.60	4.60	4.60	4.60	7,311
2025-06-06	4.60	4.60	4.60	4.60	345,354
2025-06-05	4.60	4.60	4.60	4.60	13,911
2025-06-04	4.60	4.60	4.60	4.60	230,739
2025-06-03	4.60	4.60	4.60	4.60	744,336
2025-06-02	4.60	4.60	4.60	4.60	15,200
2025-05-30	4.60	4.60	4.60	4.60	269,459
2025-05-29	4.75	4.75	4.60	4.60	962,080
2025-05-28	4.75	4.75	4.75	4.75	141,079
2025-05-27	4.75	4.75	4.75	4.75	10,772
2025-05-26	4.50	4.50	4.50	4.50	0
2025-05-23	4.75	4.75	4.75	4.75	176,053
2025-05-22	4.75	4.75	4.75	4.75	3,818
2025-05-21	4.75	4.75	4.75	4.75	479,056
2025-05-20	4.75	4.75	4.75	4.75	258,667
2025-05-19	5.25	5.25	4.75	4.75	265,338
2025-05-16	5.00	5.25	5.25	5.25	1,745,412
2025-05-15	4.50	5.00	4.25	5.00	1,425,277
2025-05-14	7.75	7.75	7.25	7.25	182,752
2025-05-13	7.75	7.75	7.75	7.75	47,152
2025-05-12	7.75	7.75	7.75	7.75	14,496
2025-05-09	7.00	7.75	7.00	7.75	349,406
2025-05-08	5.75	7.00	5.75	7.00	236,175
2025-05-07	5.25	5.75	5.25	5.75	232,499
2025-05-06	5.50	5.50	5.25	5.25	126,633
2025-05-05	6.00	6.00	6.00	6.00	0
2025-05-02	5.50	5.50	5.50	5.50	1,439
2025-05-01	5.50	5.95	5.50	5.50	8,069
2025-04-30	5.50	5.50	5.50	5.50	14,445
2025-04-29	5.00	5.50	5.00	5.50	322,885
2025-04-28	5.00	5.00	5.00	5.00	204,485
2025-04-25	4.25	5.00	4.25	5.00	445,707
2025-04-24	4.75	4.75	4.25	4.25	71,895
2025-04-23	4.50	4.50	4.50	4.50	12,439
2025-04-22	4.50	4.50	4.50	4.50	6,066
2025-04-21	4.50	4.50	4.50	4.50	0
2025-04-18	4.50	4.50	4.50	4.50	0
2025-04-17	4.50	4.50	4.50	4.50	0
2025-04-16	4.50	4.50	4.50	4.50	25,000
2025-04-15	4.50	4.50	4.50	4.50	25,000
2025-04-14	4.25	4.50	4.25	4.50	364,739
2025-04-11	4.25	4.25	3.92	4.25	172,689
2025-04-10	4.10	4.25	4.10	4.25	346,801
2025-04-09	3.75	4.10	3.50	4.10	226,786
2025-04-08	4.50	3.60	3.60	3.60	138,012
2025-04-07	4.15	4.15	4.10	4.15	185,608
2025-04-04	4.25	4.25	4.25	4.25	0
2025-04-03	4.25	4.25	4.25	4.25	0
2025-04-02	4.75	4.75	4.10	4.25	257,192
2025-04-01	4.75	4.75	4.75	4.75	0
2025-03-31	4.75	4.75	4.75	4.75	20,098
2025-03-28	4.75	4.75	4.75	4.75	19,054
2025-03-27	4.75	4.75	4.75	4.75	115,837
2025-03-26	5.13	5.13	4.75	4.75	189,821
2025-03-25	5.13	5.13	5.13	5.13	57,538
2025-03-24	5.25	5.25	5.13	5.13	50,000
2025-03-21	5.25	5.25	5.25	5.25	49
2025-03-20	5.50	5.50	5.25	5.25	42,310
2025-03-19	5.50	5.50	5.50	5.50	0
2025-03-18	5.50	5.50	5.50	5.50	0
2025-03-17	5.63	5.63	5.50	5.50	126,708
2025-03-14	5.63	5.63	5.63	5.63	0
2025-03-13	5.75	5.75	5.63	5.63	118,610
2025-03-12	5.88	5.88	5.75	5.75	175,709
2025-03-11	5.63	5.63	5.63	5.63	206,517
2025-03-10	5.63	5.63	5.63	5.63	0
2025-03-07	5.63	5.63	5.63	5.63	3,000
2025-03-06	5.38	5.63	5.38	5.63	138,351
2025-03-05	5.25	5.38	5.25	5.38	224,983
2025-03-04	5.25	5.25	5.25	5.25	2,391
2025-03-03	5.25	5.25	5.25	5.25	20,363
2025-02-28	5.25	5.25	5.25	5.25	2,833
2025-02-27	5.25	5.25	5.25	5.25	2,485
2025-02-26	5.25	5.25	5.25	5.25	85,899
2025-02-25	5.25	5.25	5.15	5.25	5
2025-02-24	5.38	5.38	5.38	5.38	0
2025-02-21	5.50	5.50	5.50	5.50	0
2025-02-20	5.38	5.50	5.38	5.50	195,586
2025-02-19	5.25	5.38	5.25	5.38	159,651
2025-02-18	5.25	5.50	5.25	5.25	45
2025-02-17	5.25	5.25	5.25	5.25	51,818
2025-02-14	5.63	5.63	5.25	5.25	59,374
2025-02-13	5.88	5.88	5.75	5.75	0
2025-02-12	6.25	6.25	5.88	5.88	65,000
2025-02-11	6.25	6.25	6.25	6.25	690
2025-02-10	6.25	6.50	6.25	6.25	334
2025-02-07	6.25	6.25	6.25	6.25	152,398
2025-02-06	6.25	6.25	6.25	6.25	744
2025-02-05	6.63	6.63	6.25	6.25	79,354
2025-02-04	6.88	6.88	6.63	6.63	2,812
2025-02-03	7.13	7.13	6.88	6.88	9,770
2025-01-31	6.88	6.88	6.88	6.88	1
2025-01-30	6.88	6.88	6.88	6.88	15,031
2025-01-29	6.88	6.88	6.88	6.88	19,900
2025-01-28	6.75	7.13	6.75	7.13	150,285
2025-01-27	7.00	7.00	6.75	6.75	392,281
2025-01-24	7.00	7.00	7.00	7.00	13,161
2025-01-23	6.75	7.00	6.75	7.00	582,283
2025-01-22	7.00	7.00	6.75	6.75	496,395
2025-01-21	7.25	7.25	6.25	7.00	811,506
2025-01-20	7.25	7.25	7.25	7.25	3,233
2025-01-17	7.50	7.50	7.25	7.25	43,005
2025-01-16	7.50	7.50	7.50	7.50	1,093
2025-01-15	7.50	7.50	7.50	7.50	53,536
2025-01-14	7.50	7.50	7.50	7.50	268,427
2025-01-13	7.50	7.50	7.50	7.50	4,688
2025-01-10	8.25	8.25	7.50	7.50	606,088
2025-01-09	8.25	8.25	8.25	8.25	26,840
2025-01-08	8.25	8.25	8.25	8.25	50,085
2025-01-07	8.25	8.50	8.25	8.25	236,439
2025-01-06	8.25	8.30	8.25	8.25	279,562
2025-01-03	8.75	8.75	8.25	8.25	155,822
2025-01-02	7.25	9.00	8.25	9.00	1,828,111
2025-01-01	7.25	7.25	7.25	7.25	0
2024-12-31	7.25	7.25	7.25	7.25	26,306
2024-12-30	7.25	7.40	7.25	7.25	108,166
2024-12-27	7.25	7.25	7.25	7.25	12,818
2024-12-26	7.25	7.25	7.25	7.25	0
2024-12-25	7.25	7.25	7.25	7.25	0
2024-12-24	7.25	7.25	7.25	7.25	100,000
2024-12-23	7.25	7.25	7.25	7.25	150,000
2024-12-20	7.75	7.75	7.25	7.25	286,435
2024-12-19	7.50	7.75	7.50	7.75	127,924
2024-12-18	8.00	8.00	7.75	7.75	12,837
2024-12-17	8.75	8.75	8.50	8.50	8,083,534
2024-12-16	8.75	8.75	8.75	8.75	103,375
2024-12-13	8.75	8.75	8.75	8.75	0
2024-12-12	8.75	8.75	8.75	8.75	200
2024-12-11	9.00	9.00	8.75	8.75	156,364
2024-12-10	9.00	9.00	8.75	9.00	345,452
2024-12-09	8.50	9.75	8.50	9.00	223,845
2024-12-06	8.00	8.50	8.00	8.50	481,180
2024-12-05	7.00	8.00	7.00	8.00	462,599
2024-12-04	7.00	7.50	6.85	7.00	429,569
2024-12-03	7.00	7.00	7.00	7.00	1,032
2024-12-02	7.00	7.00	7.00	7.00	36,415
2024-11-29	7.00	7.00	7.00	7.00	167,646
2024-11-28	7.00	7.00	7.00	7.00	133,269
2024-11-27	6.75	7.00	6.75	7.00	181,771
2024-11-26	6.75	6.75	6.75	6.75	18,376
2024-11-25	6.75	6.75	6.75	6.75	369,487
2024-11-22	6.75	7.00	6.75	6.75	470,446
2024-11-21	8.00	8.00	6.75	6.75	361,669
2024-11-20	8.00	8.50	8.00	8.00	76,640
2024-11-19	8.50	8.50	7.75	8.00	1,953,372
2024-11-18	5.75	6.75	5.75	6.75	517,975
2024-11-15	6.25	6.00	5.50	5.75	268,799
2024-11-14	8.75	8.75	6.25	6.25	151,607
2024-11-13	8.75	9.00	8.75	8.75	35,810
2024-11-12	8.55	8.75	8.55	8.75	181
2024-11-11	8.75	8.75	8.75	8.75	1,933
2024-11-08	9.50	9.50	8.75	8.75	120,885
2024-11-07	9.50	9.50	9.50	9.50	127,339
2024-11-06	9.50	9.50	9.50	9.50	15,616
2024-11-05	9.25	9.25	9.25	9.25	0
2024-11-04	9.45	9.50	9.25	9.25	300
2024-11-01	9.25	9.50	9.25	9.25	85
2024-10-31	9.25	9.25	9.25	9.25	523
2024-10-30	9.25	9.25	9.25	9.25	3,781
2024-10-29	9.25	9.25	9.25	9.25	4,568
2024-10-28	9.25	9.25	9.25	9.25	443
2024-10-25	9.25	9.25	9.25	9.25	0
2024-10-24	9.25	9.25	9.25	9.25	16,500
2024-10-23	9.25	9.25	9.25	9.25	0
2024-10-22	9.25	9.25	9.25	9.25	850,394
2024-10-21	9.25	9.25	9.25	9.25	0
2024-10-18	9.25	9.25	9.25	9.25	23,310
2024-10-17	9.25	9.25	9.25	9.25	335
2024-10-16	9.75	10.20	10.20	10.20	1,581
2024-10-15	9.25	9.25	8.80	9.25	6,260
2024-10-14	9.25	9.25	9.25	9.25	1,639
2024-10-11	9.25	9.25	9.25	9.25	0
2024-10-10	9.25	9.25	9.25	9.25	4,501
2024-10-09	9.25	9.25	9.25	9.25	10,899
2024-10-08	9.25	9.25	9.25	9.25	31
2024-10-07	9.25	9.25	9.25	9.25	0
2024-10-04	9.25	9.25	9.25	9.25	5,395
2024-10-03	9.25	9.25	9.25	9.25	0
2024-10-02	9.50	9.50	9.25	9.25	125,353
2024-10-01	9.75	10.00	10.00	10.00	45,005
2024-09-30	9.75	9.75	9.75	9.75	5,529
2024-09-27	9.75	9.75	9.75	9.75	91,538
2024-09-26	10.00	10.00	9.75	9.75	10,309
2024-09-25	10.00	10.00	10.00	10.00	9,500
2024-09-24	10.00	10.00	10.00	10.00	12
2024-09-23	10.25	10.70	10.00	10.00	10,309
2024-09-20	10.25	10.25	10.25	10.25	6,400
2024-09-19	10.25	10.25	10.25	10.25	85
2024-09-18	10.25	10.25	10.25	10.25	353
2024-09-17	10.50	10.50	10.25	10.25	9,717
2024-09-16	10.25	10.50	10.25	10.50	0
2024-09-13	10.25	10.25	10.25	10.25	11,128
2024-09-12	10.25	10.25	10.25	10.25	52,500
2024-09-11	10.25	10.25	10.25	10.25	9,708
2024-09-10	10.50	10.50	10.25	10.25	21,177
2024-09-09	10.50	10.50	10.50	10.50	382
2024-09-06	10.50	10.50	10.50	10.50	130,752
2024-09-05	10.50	10.50	10.50	10.50	133
2024-09-04	10.50	10.50	10.50	10.50	55,273
2024-09-03	10.25	10.50	10.25	10.50	85,946
2024-09-02	10.25	10.25	10.25	10.25	5,095
2024-08-30	10.25	10.25	10.25	10.25	0
2024-08-29	10.50	10.50	10.25	10.25	119,492
2024-08-28	10.50	10.50	10.25	10.25	43,602
2024-08-27	10.50	10.50	10.50	10.50	602
2024-08-26	10.50	10.50	10.50	10.50	0
2024-08-23	10.50	10.50	10.50	10.50	47,627
2024-08-22	10.50	10.50	10.50	10.50	9,924
2024-08-21	11.00	11.00	10.50	10.50	19,007
2024-08-20	11.50	11.50	11.50	11.50	4,953
2024-08-19	11.50	11.50	11.50	11.50	638
2024-08-16	11.50	11.50	11.50	11.50	131
2024-08-15	11.50	11.50	11.50	11.50	32
2024-08-14	11.50	11.50	11.50	11.50	0
2024-08-13	11.50	11.50	10.80	11.50	113
2024-08-12	11.50	11.50	11.50	11.50	4,923
2024-08-09	12.50	12.50	11.50	11.50	40,919
2024-08-08	12.75	12.75	12.50	12.50	924,328
2024-08-07	12.75	12.75	12.75	12.75	190
2024-08-06	12.75	12.75	12.75	12.75	0
2024-08-05	12.75	12.75	12.75	12.75	15,106
2024-08-02	12.75	12.75	12.75	12.75	15,000
2024-08-01	12.75	12.75	12.75	12.75	189
2024-07-31	12.75	12.75	12.75	12.75	0
2024-07-30	12.75	12.75	12.75	12.75	0
2024-07-29	12.75	12.75	12.75	12.75	22
2024-07-26	13.25	13.25	12.75	12.75	609
2024-07-25	13.25	13.25	13.25	13.25	1
2024-07-24	13.25	13.25	13.25	13.25	0
2024-07-23	13.25	13.25	13.25	13.25	0
2024-07-22	14.00	14.00	13.25	13.25	11,732
2024-07-19	13.50	14.00	13.50	14.00	6,797
2024-07-18	14.00	14.00	14.00	14.00	690
2024-07-17	14.00	14.00	14.00	14.00	15,000
2024-07-16	14.00	14.00	14.00	14.00	3,571
2024-07-15	14.00	14.00	14.00	14.00	33,959
2024-07-12	14.30	14.30	13.50	14.00	128,414
2024-07-11	14.00	14.00	14.00	14.00	0
2024-07-10	14.00	14.00	14.00	14.00	6,843
2024-07-09	14.00	14.00	14.00	14.00	4,275
2024-07-08	14.00	14.00	14.00	14.00	1,898
2024-07-05	14.00	15.00	15.00	15.00	45,980
2024-07-04	13.50	14.00	13.50	14.00	64,469
2024-07-03	13.50	13.50	13.50	13.50	7,758
2024-07-02	13.50	13.50	13.50	13.50	199
2024-07-01	13.00	13.50	13.00	13.50	7,654
2024-06-28	13.00	13.00	13.00	13.00	2,613
2024-06-27	13.00	13.00	13.00	13.00	447
2024-06-26	13.00	12.20	12.20	12.20	46,394
2024-06-25	13.00	13.00	13.00	13.00	5,185
2024-06-24	13.00	14.00	14.00	14.00	338
2024-06-21	14.30	15.00	13.00	13.00	35,088
2024-06-20	14.00	14.00	14.00	14.00	68
2024-06-19	14.00	14.00	14.00	14.00	14,385
2024-06-18	14.00	14.00	14.00	14.00	3,736
2024-06-17	12.50	14.30	14.30	14.30	101,976
2024-06-14	12.00	12.00	12.00	12.00	55
2024-06-13	12.00	12.00	12.00	12.00	9,890
2024-06-12	12.00	12.00	12.00	12.00	111
2024-06-11	12.00	12.90	12.00	12.00	19,079
2024-06-10	12.30	12.30	12.00	12.00	17,176
2024-06-07	11.25	12.00	11.25	12.00	64,074
2024-06-06	10.50	10.00	10.00	10.00	74,517
2024-06-05	9.75	10.50	9.00	9.00	36,520
2024-06-04	9.75	9.75	9.00	9.00	5,930
2024-06-03	9.75	9.75	9.75	9.75	986
2024-05-31	9.75	9.75	9.00	9.75	281
2024-05-30	10.00	10.00	9.75	9.75	210
2024-05-29	10.00	10.00	10.00	10.00	153
2024-05-28	10.50	9.45	9.45	9.45	7,947
2024-05-27	10.50	10.50	10.50	10.50	0
2024-05-24	10.50	10.50	10.50	10.50	1,039
2024-05-23	10.50	10.50	10.50	10.50	44,666
2024-05-22	10.50	10.50	10.50	10.50	402
2024-05-21	10.50	10.50	10.50	10.50	85,661
2024-05-20	10.50	10.50	10.50	10.50	6,893
2024-05-17	10.50	10.50	10.50	10.50	378
2024-05-16	10.50	10.50	10.50	10.50	0
2024-05-15	10.50	10.50	10.50	10.50	749
2024-05-14	10.50	10.50	10.00	10.50	454
2024-05-13	10.50	10.50	10.50	10.50	0
2024-05-10	10.50	10.50	10.50	10.50	10,338
2024-05-09	10.50	10.50	10.50	10.50	10,123
2024-05-08	10.50	10.50	10.50	10.50	399,213
2024-05-07	10.50	10.50	10.50	10.50	352
2024-05-06	10.50	10.50	10.50	10.50	0
2024-05-03	11.00	11.00	10.50	10.50	16,289
2024-05-02	11.00	11.00	10.10	11.00	1,762
2024-05-01	11.50	11.50	11.00	11.00	36,979
2024-04-30	11.50	11.50	11.50	11.50	661
2024-04-29	11.50	11.50	11.50	11.50	25
2024-04-26	11.50	11.50	11.50	11.50	1,370
2024-04-25	11.50	11.50	11.50	11.50	0
2024-04-24	11.50	11.50	11.50	11.50	0
2024-04-23	11.50	11.50	11.50	11.50	0
2024-04-22	11.50	11.50	11.50	11.50	1,059
2024-04-19	11.50	11.50	11.50	11.50	493
2024-04-18	11.00	11.50	11.00	11.50	8,305
2024-04-17	10.50	10.50	10.50	10.50	157
2024-04-16	10.50	10.50	10.25	10.50	62,502
2024-04-15	10.50	10.50	10.50	10.50	864
2024-04-12	10.50	10.50	10.50	10.50	0
2024-04-11	10.50	10.50	10.50	10.50	20,188
2024-04-10	10.50	10.50	10.50	10.50	0
2024-04-09	10.50	10.50	10.50	10.50	0
2024-04-08	10.50	10.50	10.50	10.50	3,032
2024-04-05	10.50	10.50	10.50	10.50	4,881
2024-04-04	10.50	10.50	10.50	10.50	0
2024-04-03	10.50	10.50	10.50	10.50	8,376
2024-04-02	10.50	10.50	10.50	10.50	19,600
2024-04-01	10.50	10.50	10.50	10.50	0
2024-03-29	10.50	10.50	10.50	10.50	0
2024-03-28	11.50	11.50	10.50	10.50	31,000
2024-03-27	11.50	11.50	11.50	11.50	9,000
2024-03-26	12.00	12.00	11.50	11.50	11,350
2024-03-25	12.00	12.00	12.00	12.00	2,468
2024-03-22	12.00	12.00	12.00	12.00	0
2024-03-21	12.50	12.50	12.00	12.00	7,976
2024-03-20	12.50	12.50	12.50	12.50	657
2024-03-19	12.50	12.50	12.50	12.50	0
2024-03-18	13.50	13.50	12.50	12.50	55,845
2024-03-15	13.50	13.50	13.50	13.50	656
2024-03-14	13.50	13.50	13.50	13.50	2,043
2024-03-13	13.50	13.50	13.50	13.50	10,748
2024-03-12	14.00	14.00	13.50	13.50	30,822
2024-03-11	14.00	14.00	14.00	14.00	7,300
2024-03-08	14.00	14.00	14.00	14.00	493
2024-03-07	14.00	14.00	14.00	14.00	5,607
2024-03-06	14.00	14.00	14.00	14.00	10,300
2024-03-05	14.00	14.00	14.00	14.00	533
2024-03-04	15.00	15.00	14.00	14.00	43,745
2024-03-01	15.00	15.00	15.00	15.00	12,000
2024-02-29	15.00	15.00	15.00	15.00	18,056
2024-02-28	15.00	15.00	15.00	15.00	18,735
2024-02-27	15.00	15.00	14.00	15.00	13,949
2024-02-26	14.00	15.00	14.00	15.00	40,770
2024-02-23	14.00	14.00	14.00	14.00	28
2024-02-22	14.00	14.00	14.00	14.00	0
2024-02-21	15.00	14.00	13.00	14.00	50,663
2024-02-20	15.00	13.50	13.50	13.50	403
2024-02-19	15.00	15.00	15.00	15.00	0
2024-02-16	15.00	15.00	15.00	15.00	6,590
2024-02-15	15.00	15.00	15.00	15.00	16,393
2024-02-14	15.00	14.00	14.00	14.00	9,200
2024-02-13	15.50	15.50	15.00	15.00	1,950
2024-02-12	13.00	15.40	15.40	15.40	162,355
2024-02-09	12.25	13.00	12.25	13.00	43,349
2024-02-08	12.00	12.25	12.00	12.25	19,858
2024-02-07	11.50	11.50	11.50	11.50	67
2024-02-06	11.50	11.50	11.50	11.50	260
2024-02-05	11.75	11.75	11.50	11.50	15,916
2024-02-02	11.75	11.75	11.75	11.75	10,000
2024-02-01	12.50	12.50	11.50	11.75	32,232
2024-01-31	13.25	13.25	12.50	13.00	26,592
2024-01-30	13.50	13.50	13.25	13.25	39,069
2024-01-29	13.50	14.25	13.50	14.25	2,591
2024-01-26	13.50	14.25	13.50	14.25	2,959
2024-01-25	13.50	14.25	13.50	14.25	725
2024-01-24	13.50	14.25	13.00	14.25	16,381
2024-01-23	13.50	14.25	13.50	14.25	185,771
2024-01-22	14.25	13.80	13.50	13.50	11,811
2024-01-19	14.25	14.75	14.25	14.75	169
2024-01-18	14.25	14.25	14.25	14.25	3,903
2024-01-17	14.25	14.25	14.25	14.25	3,668
2024-01-16	14.25	14.25	14.25	14.25	12
2024-01-15	14.25	14.25	14.25	14.25	86
2024-01-12	14.25	14.25	14.25	14.25	5,295
2024-01-11	15.25	15.25	14.25	14.25	129,962
2024-01-10	15.00	15.25	15.00	15.25	-31,415
2024-01-09	13.50	15.25	13.50	15.00	136,273
2024-01-08	13.50	13.50	13.50	13.50	0
2024-01-05	14.00	15.20	15.20	13.50	10,394
2024-01-04	14.00	14.00	14.00	14.00	1,713
2024-01-03	13.50	14.00	13.50	14.00	32,156
2024-01-02	13.50	13.50	13.50	13.50	498
2024-01-01	13.50	13.50	13.50	13.50	0
2023-12-29	14.80	14.80	13.50	13.50	4,725
2023-12-28	13.50	13.50	13.50	13.50	36,209
2023-12-27	13.50	13.50	13.50	13.50	2,564
2023-12-26	13.50	13.50	13.50	13.50	0
2023-12-25	13.50	13.50	13.50	13.50	0
2023-12-22	13.50	13.50	13.50	13.50	33
2023-12-21	13.50	13.50	13.50	13.50	8
2023-12-20	13.50	13.50	13.50	13.50	3,776
2023-12-19	13.50	13.50	13.50	13.50	817
2023-12-18	13.50	13.50	13.25	13.50	267,813
2023-12-15	13.00	14.10	14.10	13.00	291
2023-12-14	13.00	13.00	13.00	13.00	8,914
2023-12-13	13.00	13.00	13.00	13.00	26,335
2023-12-12	13.00	13.00	13.00	13.00	9
2023-12-11	14.50	12.20	12.20	12.20	145,276
2023-12-08	15.50	15.50	14.50	14.50	14,077
2023-12-07	15.50	15.50	15.50	15.50	28
2023-12-06	15.50	15.50	15.50	15.50	495
2023-12-05	15.50	15.50	15.50	15.50	0
2023-12-04	15.50	15.50	15.50	15.50	10,607
2023-12-01	15.50	15.50	15.50	15.50	93,769
2023-11-30	15.50	15.50	15.50	15.50	0
2023-11-29	15.50	15.50	15.50	15.50	906
2023-11-28	15.50	15.50	15.50	15.50	3,109
2023-11-27	15.50	15.50	15.50	15.50	1,119
2023-11-24	16.00	16.00	15.50	15.50	3,312
2023-11-23	14.90	16.00	14.90	16.00	3,210
2023-11-22	16.50	16.50	16.50	16.50	10,623
2023-11-21	16.50	17.00	16.50	16.50	10,342
2023-11-20	16.50	17.00	16.50	16.50	3,232
2023-11-17	18.00	18.00	16.50	16.50	973
2023-11-16	16.50	18.10	16.50	16.50	4,599
2023-11-15	17.00	17.00	16.50	16.50	2,572
2023-11-14	17.00	17.00	17.00	17.00	197
2023-11-13	17.00	17.00	17.00	17.00	0
2023-11-10	17.00	17.00	17.00	17.00	0
2023-11-09	17.25	17.25	17.00	17.00	20,000
2023-11-08	17.25	17.25	17.25	17.25	12
2023-11-07	17.25	17.25	17.25	17.25	0
2023-11-06	17.25	17.25	17.25	17.25	5,116
2023-11-03	15.75	18.00	18.00	18.00	166,845
2023-11-02	15.75	15.75	15.75	15.75	0
2023-11-01	15.75	15.75	15.75	15.75	3,000
2023-10-31	15.75	15.20	15.20	15.75	39,496
2023-10-30	15.75	15.75	15.75	15.75	3,700
2023-10-27	16.25	16.25	15.75	15.75	8,370
2023-10-26	18.50	18.50	16.25	16.25	59,581
2023-10-25	18.50	18.50	18.50	18.50	276
2023-10-24	19.00	19.40	18.50	18.50	3,057
2023-10-23	18.00	19.00	18.00	19.00	31,658
2023-10-20	19.80	19.80	17.25	19.00	432,374
2023-10-19	25.00	25.00	19.80	25.50	220,999
2023-10-18	25.50	25.50	25.50	25.50	0
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	0
2023-10-11	25.50	25.50	25.50	25.50	0
2023-10-10	25.50	25.50	25.50	25.50	0
2023-10-09	25.50	25.50	25.50	25.50	0
2023-10-06	25.50	25.50	25.50	25.50	0
2023-10-05	25.50	25.50	25.50	25.50	0
2023-10-04	25.50	25.50	25.50	25.50	0
2023-10-03	25.50	25.50	25.50	25.50	0
2023-10-02	25.50	25.50	25.50	25.50	0
2023-09-29	25.50	25.50	25.50	25.50	0
2023-09-28	25.50	25.50	25.50	25.50	0
2023-09-27	25.50	25.50	25.50	25.50	0
2023-09-26	25.50	25.50	25.50	25.50	0
2023-09-25	25.50	25.50	25.50	25.50	0
2023-09-22	25.50	25.50	25.50	25.50	0
2023-09-21	25.50	25.50	25.50	25.50	0
2023-09-20	25.50	25.50	25.50	25.50	0
2023-09-19	25.50	25.50	25.50	25.50	0
2023-09-18	25.50	25.50	25.50	25.50	0
2023-09-15	25.50	25.50	25.50	25.50	0
2023-09-14	25.50	25.50	25.50	25.50	0
2023-09-13	25.50	25.50	25.50	25.50	0
2023-09-12	25.50	25.50	25.50	25.50	0
2023-09-11	25.50	25.50	25.50	25.50	0
2023-09-08	25.50	25.50	25.50	25.50	0
2023-09-07	25.50	25.50	25.50	25.50	0
2023-09-06	25.50	25.50	25.50	25.50	0
2023-09-05	25.50	25.50	25.50	25.50	0
2023-09-04	25.50	25.50	25.50	25.50	0
2023-09-01	25.50	25.50	25.50	25.50	0
2023-08-31	25.50	25.50	25.50	25.50	0
2023-08-30	25.50	25.50	25.50	25.50	0
2023-08-29	25.50	25.50	25.50	25.50	0
2023-08-28	25.50	25.50	25.50	25.50	0
2023-08-25	25.50	25.50	25.50	25.50	0
2023-08-24	25.50	25.50	25.50	25.50	0
2023-08-23	25.50	25.50	25.50	25.50	0
2023-08-22	25.50	25.50	25.50	25.50	0
2023-08-21	25.50	25.50	25.50	25.50	0
2023-08-18	25.50	25.50	25.50	25.50	0
2023-08-17	25.50	25.50	25.50	25.50	0
2023-08-16	25.50	25.50	25.50	25.50	0
2023-08-15	25.50	25.50	25.50	25.50	0
2023-08-14	25.50	25.50	25.50	25.50	0
2023-08-11	25.50	25.50	25.50	25.50	0
2023-08-10	25.50	25.50	25.50	25.50	0
2023-08-09	25.50	25.50	25.50	25.50	0
2023-08-08	25.50	25.50	25.50	25.50	0
2023-08-07	25.50	25.50	25.50	25.50	0
2023-08-04	25.50	25.50	25.50	25.50	0
2023-08-03	25.50	25.50	25.50	25.50	0
2023-08-02	25.50	25.50	25.50	25.50	0
2023-08-01	25.50	25.50	25.50	25.50	0
2023-07-31	25.50	25.50	25.50	25.50	0
2023-07-28	25.50	25.50	25.50	25.50	0
2023-07-27	25.50	25.50	25.50	25.50	0
2023-07-26	25.50	25.50	25.50	25.50	0
2023-07-25	25.50	25.50	25.50	25.50	0
2023-07-24	25.50	25.50	25.50	25.50	0
2023-07-21	25.50	25.50	25.50	25.50	0
2023-07-20	25.50	25.50	25.50	25.50	0
2023-07-19	25.50	25.50	25.50	25.50	0
2023-07-18	25.50	25.50	25.50	25.50	0
2023-07-17	25.50	25.50	25.50	25.50	0
2023-07-14	25.50	25.50	25.50	25.50	0
2023-07-13	25.50	25.50	25.50	25.50	0
2023-07-12	25.50	25.50	25.50	25.50	0
2023-07-11	25.50	25.50	25.50	25.50	0
2023-07-10	25.50	25.50	25.50	25.50	0
2023-07-07	25.50	25.50	25.50	25.50	0
2023-07-06	25.50	25.50	25.50	25.50	0
2023-07-05	25.50	25.50	25.50	25.50	0
2023-07-04	25.50	25.50	25.50	25.50	0
2023-07-03	25.50	25.50	25.50	25.50	0
2023-06-30	25.50	25.50	25.50	25.50	41,515
2023-06-29	26.50	26.50	25.50	25.50	9,305
2023-06-28	26.50	26.50	26.50	26.50	8,655
2023-06-27	26.50	26.50	26.50	26.50	1,800
2023-06-26	26.00	26.00	26.00	26.00	48,481
2023-06-23	26.00	26.00	26.00	26.00	10,073
2023-06-22	27.00	27.00	26.00	26.00	65,337
2023-06-21	28.50	28.50	27.00	27.00	7,589
2023-06-20	28.50	28.50	28.50	28.50	45,930
2023-06-19	28.50	28.50	27.50	28.50	31,423
2023-06-16	29.00	29.50	28.50	28.50	32,113
2023-06-15	29.00	30.50	29.00	29.50	141,028
2023-06-14	30.50	30.50	29.00	29.00	35,166
2023-06-13	31.50	31.50	30.50	30.50	24,171
2023-06-12	31.50	33.00	33.00	33.00	27,646
2023-06-09	31.50	33.60	33.60	31.50	12,386
2023-06-08	31.50	33.00	33.00	33.00	15,719
2023-06-07	32.50	32.50	31.50	31.50	30,111
2023-06-06	37.50	40.00	32.50	32.50	49,360
2023-06-05	42.50	40.00	37.50	37.50	105,725
2023-06-02	52.50	52.50	42.50	42.50	21,057

Share	Price	Change
Animalcare Grp (ANCR)	332.50	34.82%
Abrdn Property (API)	2.00	30%
Strip Tinning (STG)	24.50	22.5%
Distil (DIS)	0.042	20%
Symphony Env. (SYM)	7.50	14.07%

Share	Price	Change
Quantum Block (QBT)	0.36	-24.21%
Wellnex Life (WNX)	5.50	-21.43%
Mercantile Ports & Logistics (MPL)	2.20	-15.38%
Alumasc Group (ALU)	221.50	-14.81%
Tapir Holdings (TAPH)	32.50	-13.33%

Share	Price	Volume
Quantum Helium (QHE)	0.0405	2,157,818,649
Premier African Minerals (PREM)	0.019	1,798,151,476
Ethernity Net (ENET)	0.0028	623,199,743
Tower Resources (TRP)	0.026	535,923,888
Caledonian Hold (CHP)	0.0042	510,588,368