European Green Transition Share History

European Green Transition Share Price history. The following table shows end-of-day data EGT historical share prices for European Green Transition, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-25	13.00	13.75	13.00	13.75	508,413
2026-08-24	13.00	13.00	13.00	13.00	503,952
2026-08-21	12.75	13.00	12.75	13.00	441,251
2026-08-20	12.25	13.00	13.00	13.00	698,787
2026-08-19	12.50	12.50	12.00	12.25	572,633
2026-08-18	11.50	12.75	11.50	12.50	965,457
2026-08-17	11.00	11.75	11.50	11.50	1,277,073
2026-08-14	11.25	11.35	11.25	11.25	394,258
2026-08-13	11.00	11.30	11.30	11.30	770,852
2026-08-12	10.75	11.00	10.25	11.00	484,440
2026-08-11	10.60	10.75	10.60	10.75	270,072
2026-08-10	10.75	10.60	10.50	10.60	620,096
2026-08-07	10.75	10.50	10.50	10.50	302,722
2026-08-06	10.75	11.00	10.75	10.75	445,814
2026-08-05	11.50	11.50	10.75	10.75	836,950
2026-08-04	11.50	11.50	11.50	11.50	202,161
2026-08-03	11.25	12.00	11.25	11.50	2,548,511
2026-07-31	10.00	11.25	10.00	11.25	1,206,831
2026-07-30	10.00	10.00	10.00	10.00	1,006,109
2026-07-29	9.50	10.50	9.50	10.00	2,130,983
2026-07-28	9.50	9.50	9.50	9.50	158,360
2026-07-27	9.50	9.50	9.50	9.50	89,198
2026-07-24	9.50	9.50	9.50	9.50	38,155
2026-07-23	9.50	9.50	9.50	9.50	34,131
2026-07-22	9.50	9.50	9.50	9.50	300,159
2026-07-21	9.50	9.50	9.50	9.50	66,145
2026-07-20	9.50	9.50	9.50	9.50	58,284
2026-07-17	9.50	9.50	9.50	9.50	362,092
2026-07-16	9.50	9.50	9.50	9.50	190,636
2026-07-15	9.50	9.50	9.50	9.50	255,048
2026-07-14	9.38	9.50	9.25	9.50	343,565
2026-07-13	9.00	9.75	9.00	9.38	1,558,557
2026-07-10	8.75	9.00	9.00	9.00	1,160,205
2026-07-09	8.75	8.75	8.75	8.75	141,339
2026-07-08	9.13	9.13	8.75	8.75	208,164
2026-07-07	9.13	9.13	9.13	9.13	291,357
2026-07-06	9.25	9.25	9.13	9.13	71,565
2026-07-03	9.25	9.25	9.25	9.25	300,346
2026-07-02	10.25	10.25	9.25	9.25	994,744
2026-07-01	10.25	10.25	10.25	10.25	184,995
2026-06-30	10.25	10.25	10.25	10.25	304,110
2026-06-29	10.50	10.50	10.50	10.25	251,859
2026-06-26	10.75	10.75	10.50	10.50	248,603
2026-06-25	10.75	10.75	10.75	10.75	155,129
2026-06-24	10.75	10.75	10.75	10.75	84,295
2026-06-23	10.50	10.75	10.50	10.75	272,040
2026-06-22	11.00	10.50	10.50	10.50	222,152
2026-06-19	11.00	11.00	11.00	11.00	278,923
2026-06-18	11.00	11.00	11.00	11.00	301,551
2026-06-17	11.00	11.00	11.00	11.00	317,439
2026-06-16	11.00	11.00	11.00	11.00	169,857
2026-06-15	11.00	11.00	11.00	11.00	113,545
2026-06-12	11.00	11.00	11.00	11.00	595,015
2026-06-11	11.00	11.00	11.00	11.00	709,721
2026-06-10	10.75	11.00	10.75	11.00	671,783
2026-06-09	10.50	10.50	10.50	10.50	989,373
2026-06-08	10.50	10.50	10.50	10.50	136,166
2026-06-05	10.00	10.50	10.00	10.50	1,535,076
2026-06-04	9.75	10.25	9.75	9.75	1,286,261
2026-06-03	8.63	9.75	8.63	9.75	1,267,485
2026-06-02	8.63	8.63	8.63	8.63	28,101
2026-06-01	8.75	8.75	8.63	8.63	18,717
2026-05-29	8.75	9.25	8.75	8.75	70,411
2026-05-28	8.50	8.75	8.50	8.75	263,788
2026-05-27	8.75	8.75	8.38	8.50	491,977
2026-05-26	8.50	8.88	8.50	8.75	779,380
2026-05-25	8.50	8.50	8.50	8.50	0
2026-05-22	8.50	8.50	8.50	8.50	358,129
2026-05-21	9.00	9.00	8.38	8.50	843,152
2026-05-20	9.25	9.25	8.75	8.88	804,040
2026-05-19	9.25	9.25	9.25	9.25	60,085
2026-05-18	9.25	9.25	9.25	9.25	101,647
2026-05-15	10.00	10.00	9.25	9.25	887,128
2026-05-14	9.50	10.00	9.50	10.00	575,639
2026-05-13	9.25	9.50	9.25	9.50	478,972
2026-05-12	9.25	9.25	9.25	9.25	554,712
2026-05-11	9.25	9.25	9.25	9.25	30,458
2026-05-08	9.25	9.25	9.25	9.25	619,081
2026-05-07	9.25	9.25	9.25	9.25	580,922
2026-05-06	8.75	9.25	8.75	9.25	421,411
2026-05-05	9.25	9.25	8.75	8.75	482,995
2026-05-04	9.25	9.25	9.25	9.25	0
2026-05-01	9.25	9.25	9.25	9.25	617,008
2026-04-30	8.75	9.25	8.75	9.25	836,764
2026-04-29	9.25	9.25	8.75	8.75	617,462
2026-04-28	9.25	9.25	9.25	9.25	1,136,547
2026-04-27	9.25	9.25	9.25	9.25	486,184
2026-04-24	10.00	9.50	9.25	9.25	1,176,373
2026-04-23	10.00	10.00	10.00	10.00	354,931
2026-04-22	9.75	10.00	9.75	10.00	292,166
2026-04-21	10.00	10.25	9.75	9.75	807,025
2026-04-20	9.75	10.00	9.75	10.00	591,500
2026-04-17	9.75	9.75	9.75	9.75	775,653
2026-04-16	9.50	9.90	9.90	9.90	1,159,642
2026-04-15	9.25	9.50	9.25	9.50	2,128,312
2026-04-14	10.00	9.70	9.25	9.25	1,348,866
2026-04-13	10.00	9.90	9.90	9.90	2,149,315
2026-04-10	8.75	10.25	8.50	10.00	8,475,805
2026-04-09	7.13	9.25	7.50	8.75	7,626,006
2026-04-08	6.88	7.13	6.88	7.13	1,768,818
2026-04-07	6.50	7.05	6.75	6.88	3,318,840
2026-04-06	6.40	6.40	6.40	6.40	0
2026-04-03	6.40	6.40	6.40	6.40	0
2026-04-02	6.50	6.40	6.40	6.40	2,017,659
2026-04-01	6.38	6.50	6.13	6.50	1,065,179
2026-03-31	6.75	6.75	6.38	6.38	1,617,019
2026-03-30	7.25	7.25	6.50	6.75	2,275,421
2026-03-27	7.25	7.25	7.25	7.25	349,818
2026-03-26	7.75	7.75	7.25	7.25	372,809
2026-03-25	7.25	7.75	7.25	7.75	970,384
2026-03-24	7.25	7.25	7.25	7.25	232,965
2026-03-23	7.63	7.63	7.25	7.25	639,522
2026-03-20	7.63	7.63	7.63	7.63	590,329
2026-03-19	7.88	7.90	7.38	7.63	628,036
2026-03-18	7.25	7.88	7.25	7.88	607,709
2026-03-17	6.75	7.25	6.75	7.25	782,929
2026-03-16	6.75	6.75	6.75	6.75	63,064
2026-03-13	6.75	6.75	6.75	6.75	1,135,616
2026-03-12	6.88	7.00	6.50	6.75	1,611,285
2026-03-11	6.25	7.25	6.25	6.88	1,529,756
2026-03-10	6.75	6.75	6.50	6.50	887,085
2026-03-09	6.50	6.75	6.50	6.75	74,601
2026-03-06	6.50	6.50	6.50	6.50	414,360
2026-03-05	6.50	6.75	6.50	6.75	964,592
2026-03-04	6.50	6.50	6.50	6.50	1,057
2026-03-03	6.50	6.50	6.50	6.50	34,961
2026-03-02	6.50	6.50	6.50	6.50	19,957
2026-02-27	6.50	6.50	6.50	6.50	91,526
2026-02-26	6.50	6.50	6.50	6.50	13,540
2026-02-25	5.50	6.50	5.50	6.50	888,194
2026-02-24	5.75	5.75	5.75	5.75	19,007
2026-02-23	5.75	5.75	5.75	5.75	72,669
2026-02-20	5.75	5.75	5.75	5.75	17,044
2026-02-19	5.75	5.75	5.75	5.75	424
2026-02-18	6.00	6.25	5.75	5.75	176,737
2026-02-17	6.00	6.00	6.00	6.00	0
2026-02-16	6.13	6.13	6.00	6.00	55,407
2026-02-13	6.13	6.13	6.13	6.13	65
2026-02-12	6.13	6.13	6.13	6.13	443
2026-02-11	6.13	6.13	6.13	6.13	1,057
2026-02-10	6.13	6.13	6.13	6.13	52,990
2026-02-09	6.13	6.13	6.13	6.13	177
2026-02-06	6.13	6.13	6.13	6.13	211
2026-02-05	6.00	6.13	6.00	6.13	569
2026-02-04	6.25	6.25	5.75	5.75	289,937
2026-02-03	6.25	6.25	6.25	6.25	377
2026-02-02	6.25	6.25	6.25	6.25	2
2026-01-30	6.50	6.50	6.25	6.25	61,650
2026-01-29	6.50	6.50	6.50	6.50	578
2026-01-28	6.50	6.50	6.50	6.50	24,125
2026-01-27	6.50	6.50	6.50	6.50	28,927
2026-01-26	6.63	6.63	6.50	6.50	13,279
2026-01-23	6.63	6.63	6.63	6.63	5,103
2026-01-22	6.25	6.63	6.25	6.63	268,681
2026-01-21	6.25	6.25	6.25	6.25	4,225
2026-01-20	6.25	6.25	6.25	6.25	54,147
2026-01-19	6.25	6.25	6.25	6.25	66,875
2026-01-16	6.50	6.50	6.25	6.25	11,456
2026-01-15	6.00	6.25	6.00	6.25	46,429
2026-01-14	6.00	6.00	6.00	6.00	2,994
2026-01-13	6.00	6.00	6.00	6.00	187
2026-01-12	6.00	6.00	6.00	6.00	10,257
2026-01-09	6.00	6.00	6.00	6.00	4,174
2026-01-08	6.00	6.00	6.00	6.00	13,058
2026-01-07	6.00	6.00	6.00	6.00	1,093
2026-01-06	6.00	6.00	6.00	6.00	36,392
2026-01-05	6.00	6.00	6.00	6.00	408
2026-01-02	6.00	6.00	6.00	6.00	86
2026-01-01	6.00	6.00	6.00	6.00	0
2025-12-31	6.00	6.00	6.00	6.00	150,000
2025-12-30	5.75	6.00	5.75	6.00	122,616
2025-12-29	5.75	5.75	5.75	5.75	1,695
2025-12-26	5.75	5.75	5.75	5.75	0
2025-12-25	5.75	5.75	5.75	5.75	0
2025-12-24	5.75	5.75	5.75	5.75	84
2025-12-23	5.75	5.75	5.75	5.75	0
2025-12-22	5.75	5.75	5.75	5.75	0
2025-12-19	5.75	5.75	5.75	5.75	0
2025-12-18	5.75	5.75	5.75	5.75	0
2025-12-17	5.75	5.75	5.75	5.75	24,966
2025-12-16	6.00	6.00	5.75	5.75	0
2025-12-15	6.00	6.00	6.00	6.00	113,569
2025-12-12	6.00	6.00	6.00	6.00	0
2025-12-11	6.00	6.00	6.00	6.00	0
2025-12-10	6.00	6.00	6.00	6.00	0
2025-12-09	6.00	6.00	6.00	6.00	127
2025-12-08	6.25	6.25	6.00	6.00	156,129
2025-12-05	6.25	6.25	6.25	6.25	0
2025-12-04	6.25	6.25	6.25	6.25	76,133
2025-12-03	6.25	6.25	6.25	6.25	49,402
2025-12-02	6.25	6.25	6.25	6.25	0
2025-12-01	6.25	6.25	6.25	6.25	243
2025-11-28	6.25	6.25	6.25	6.25	0
2025-11-27	6.25	6.25	6.25	6.25	8,321
2025-11-26	6.25	6.25	6.25	6.25	0
2025-11-25	6.25	6.25	6.25	6.25	0
2025-11-24	6.25	6.25	6.25	6.25	95
2025-11-21	6.25	6.25	6.25	6.25	73,316
2025-11-20	6.25	6.25	6.25	6.25	40
2025-11-19	6.25	6.25	6.25	6.25	16,656
2025-11-18	6.25	6.25	6.25	6.25	23,677
2025-11-17	6.25	6.25	6.25	6.25	1,297
2025-11-14	6.25	6.25	6.25	6.25	0
2025-11-13	6.25	6.25	6.25	6.25	2,300
2025-11-12	6.25	6.25	6.25	6.25	162
2025-11-11	6.25	6.25	6.25	6.25	1,215
2025-11-10	6.25	6.25	6.25	6.25	1,242
2025-11-07	6.25	6.25	6.25	6.25	0
2025-11-06	6.25	6.25	6.25	6.25	129,370
2025-11-05	6.25	6.25	6.25	6.25	687
2025-11-04	6.25	6.25	6.25	6.25	4,558
2025-11-03	6.25	6.25	6.25	6.25	6,413
2025-10-31	6.25	6.25	6.25	6.25	1,836
2025-10-30	6.25	6.25	6.25	6.25	17,392
2025-10-29	5.75	5.75	5.75	5.75	63,000
2025-10-28	5.75	5.75	5.75	5.75	19,574
2025-10-27	5.75	5.75	5.75	5.75	76,107
2025-10-24	5.75	5.75	5.75	5.75	43,093
2025-10-23	5.75	5.75	5.75	5.75	19,810
2025-10-22	5.50	5.75	5.50	5.75	22,462
2025-10-21	5.25	5.50	5.25	5.50	50,454
2025-10-20	4.75	5.25	4.75	5.25	232,040
2025-10-17	5.25	5.25	4.75	4.75	100,519
2025-10-16	5.25	5.25	5.25	5.25	126,469
2025-10-15	4.75	5.25	4.75	5.25	231,124
2025-10-14	4.75	4.75	4.75	4.75	35,335
2025-10-13	5.00	5.00	4.75	5.00	45,092
2025-10-10	4.75	4.75	4.75	4.75	340
2025-10-09	4.75	4.75	4.75	4.75	0
2025-10-08	5.50	5.50	4.75	4.75	163,624
2025-10-07	5.75	5.75	5.50	5.50	59,908
2025-10-06	5.75	5.75	5.75	5.75	29,623
2025-10-03	5.75	5.75	5.75	5.75	1,591
2025-10-02	6.25	6.25	5.75	5.75	110,000
2025-10-01	6.25	6.25	6.25	6.25	213
2025-09-30	6.25	6.25	6.25	6.25	66
2025-09-29	6.25	6.25	6.25	6.25	2,458
2025-09-26	6.25	6.25	6.25	6.25	0
2025-09-25	6.25	6.25	6.25	6.25	69,611
2025-09-24	6.25	6.25	6.25	6.25	23,847
2025-09-23	6.25	6.25	6.25	6.25	3,836
2025-09-22	6.75	6.75	6.25	6.25	549,075
2025-09-19	6.75	6.75	6.75	6.75	0
2025-09-18	6.75	6.75	6.75	6.75	0
2025-09-17	6.75	6.75	6.75	6.75	4,120
2025-09-16	6.75	6.75	6.75	6.75	50,897
2025-09-15	6.75	6.75	6.75	6.75	10,342
2025-09-12	6.75	6.75	6.75	6.75	0
2025-09-11	7.00	7.00	6.75	6.75	330,347
2025-09-10	6.75	7.00	6.75	7.00	365,034
2025-09-09	6.75	6.75	6.75	6.75	10,485
2025-09-08	6.75	6.75	6.75	6.75	23,275
2025-09-05	6.75	6.75	6.75	6.75	1,069
2025-09-04	6.75	6.75	6.75	6.75	0
2025-09-03	6.75	6.75	6.75	6.75	75,541
2025-09-02	6.63	6.75	6.63	6.75	397,970
2025-09-01	6.63	6.63	6.63	6.63	53,697
2025-08-29	6.63	6.63	6.63	6.63	0
2025-08-28	6.63	6.63	6.63	6.63	3
2025-08-27	6.75	6.75	6.63	6.63	10,042
2025-08-26	6.75	6.75	6.75	6.75	74
2025-08-25	6.75	6.75	6.75	6.75	0
2025-08-22	6.75	6.75	6.75	6.75	250,006
2025-08-21	6.75	6.75	6.75	6.75	0
2025-08-20	6.75	6.75	6.75	6.75	171
2025-08-19	6.75	6.75	6.75	6.75	0
2025-08-18	6.75	6.75	6.75	6.75	1,030
2025-08-15	6.75	6.75	6.75	6.75	4,611
2025-08-14	6.75	6.75	6.75	6.75	70
2025-08-13	6.75	6.75	6.75	6.75	50,142
2025-08-12	6.75	6.75	6.75	6.75	0
2025-08-11	6.75	6.75	6.75	6.75	1,497
2025-08-08	6.75	6.75	6.75	6.75	0
2025-08-07	6.75	6.75	6.75	6.75	374
2025-08-06	6.75	6.75	6.75	6.75	9,695
2025-08-05	6.75	6.75	6.75	6.75	40,129
2025-08-04	6.75	6.75	6.75	6.75	5,518
2025-08-01	6.75	6.75	6.75	6.75	6,562
2025-07-31	6.75	6.75	6.75	6.75	38,712
2025-07-30	6.75	6.75	6.75	6.75	3,012
2025-07-29	6.85	6.85	6.63	6.75	49,142
2025-07-28	6.85	6.85	6.85	6.85	15,216
2025-07-25	6.85	6.85	6.85	6.85	0
2025-07-24	6.85	6.85	6.85	6.85	199,546
2025-07-23	6.85	6.85	6.85	6.85	71
2025-07-22	6.85	6.85	6.85	6.85	50
2025-07-21	6.85	6.85	6.85	6.85	13,493
2025-07-18	6.85	6.85	6.85	6.85	0
2025-07-17	6.85	6.85	6.85	6.85	1,325
2025-07-16	6.85	6.85	6.85	6.85	57
2025-07-15	6.85	6.85	6.85	6.85	113
2025-07-14	6.85	6.85	6.85	6.85	30,044
2025-07-11	6.85	6.85	6.85	6.85	128
2025-07-10	7.25	7.25	6.85	6.85	103,500
2025-07-09	7.25	7.25	7.25	7.25	126,741
2025-07-08	7.25	7.25	7.25	7.25	315
2025-07-07	7.25	7.25	7.25	7.25	0
2025-07-04	7.25	7.25	7.25	7.25	100,350
2025-07-03	7.25	7.25	7.25	7.25	8,335
2025-07-02	7.25	7.25	7.25	7.25	35,998
2025-07-01	7.25	7.25	7.25	7.25	6
2025-06-30	7.25	7.25	7.25	7.25	22,424
2025-06-27	7.25	7.25	7.25	7.25	0
2025-06-26	7.25	7.25	7.25	7.25	5,644
2025-06-25	7.25	7.25	7.25	7.25	2,919
2025-06-24	7.25	7.25	7.25	7.25	96
2025-06-23	7.25	7.25	7.25	7.25	14,550
2025-06-20	7.25	7.25	7.25	7.25	5,686
2025-06-19	7.25	7.25	7.25	7.25	0
2025-06-18	7.25	7.25	7.25	7.25	13,513
2025-06-17	7.25	7.25	7.25	7.25	59,920
2025-06-16	7.25	7.25	7.25	7.25	4,073
2025-06-13	7.25	7.25	7.25	7.25	0
2025-06-12	7.25	7.25	7.25	7.25	54,297
2025-06-11	7.25	7.25	7.25	7.25	3,920
2025-06-10	7.25	7.25	7.25	7.25	133
2025-06-09	7.25	7.25	7.25	7.25	173
2025-06-06	7.25	7.25	7.25	7.25	16,853
2025-06-05	7.25	7.25	7.25	7.25	2,704
2025-06-04	7.25	7.25	7.25	7.25	56,582
2025-06-03	7.25	7.25	7.25	7.25	0
2025-06-02	7.25	7.25	7.25	7.25	0
2025-05-30	7.25	7.25	7.25	7.25	2,000
2025-05-29	7.25	7.25	7.25	7.25	3
2025-05-28	7.25	7.25	7.25	7.25	1
2025-05-27	7.25	7.25	7.25	7.25	38,362
2025-05-26	7.40	7.40	7.40	7.40	0
2025-05-23	7.25	7.25	7.25	7.25	18,851
2025-05-22	7.25	7.25	7.25	7.25	25,000
2025-05-21	7.25	7.25	7.25	7.25	86
2025-05-20	7.40	7.40	7.25	7.25	106,303
2025-05-19	7.40	7.40	7.40	7.40	65
2025-05-16	7.40	7.40	7.40	7.40	233
2025-05-15	7.40	7.40	7.40	7.40	0
2025-05-14	7.40	7.40	7.40	7.40	255
2025-05-13	7.40	7.40	7.40	7.40	604
2025-05-12	7.50	7.50	7.40	7.40	15,374
2025-05-09	7.25	7.25	7.25	7.25	2,504
2025-05-08	7.25	7.25	7.25	7.25	10,842
2025-05-07	7.25	7.25	7.25	7.25	15
2025-05-06	7.50	7.50	7.25	7.25	0
2025-05-05	7.50	7.50	7.50	7.50	0
2025-05-02	7.25	7.25	7.25	7.25	66
2025-05-01	7.50	7.50	7.25	7.25	70,950
2025-04-30	7.50	7.50	7.50	7.50	0
2025-04-29	7.50	7.50	7.50	7.50	10,280
2025-04-28	7.50	7.50	7.50	7.50	195
2025-04-25	7.50	7.50	7.50	7.50	29,212
2025-04-24	7.50	7.50	7.50	7.50	23,851
2025-04-23	7.50	7.50	7.50	7.50	0
2025-04-22	7.50	7.50	7.50	7.50	16,602
2025-04-21	7.50	7.50	7.50	7.50	0
2025-04-18	7.50	7.50	7.50	7.50	0
2025-04-17	7.50	7.50	7.50	7.50	90,073
2025-04-16	7.50	7.50	7.50	7.50	1,512
2025-04-15	7.50	7.50	7.50	7.50	30,858
2025-04-14	7.50	7.50	7.50	7.50	187,656
2025-04-11	7.50	7.50	7.50	7.50	0
2025-04-10	7.50	7.50	7.50	7.50	0
2025-04-09	7.50	7.50	7.50	7.50	0
2025-04-08	7.50	7.50	7.50	7.50	625
2025-04-07	7.50	7.50	7.50	7.50	28,131
2025-04-04	7.50	7.50	7.50	7.50	150
2025-04-03	7.50	7.50	7.50	7.50	14,477
2025-04-02	7.75	7.75	7.50	7.75	46,848
2025-04-01	7.75	7.75	7.75	7.75	5,049
2025-03-31	7.75	7.75	7.75	7.75	187
2025-03-28	7.75	7.75	7.75	7.75	53,826
2025-03-27	8.20	8.20	7.95	7.95	228,734
2025-03-26	8.20	8.20	8.20	8.20	0
2025-03-25	8.20	8.20	8.20	8.20	153
2025-03-24	8.20	8.20	8.20	8.20	115
2025-03-21	8.20	8.20	8.20	8.20	87,118
2025-03-20	8.40	8.40	8.20	8.20	26,577
2025-03-19	8.40	8.40	8.40	8.40	41,045
2025-03-18	8.75	8.75	8.40	8.40	410,000
2025-03-17	8.75	8.75	8.75	8.75	457
2025-03-14	8.75	8.75	8.75	8.75	77,928
2025-03-13	8.75	8.75	8.75	8.75	0
2025-03-12	8.75	8.75	8.75	8.75	31,912
2025-03-11	8.75	8.75	8.75	8.75	0
2025-03-10	8.75	8.75	8.75	8.75	55
2025-03-07	9.00	9.00	8.75	8.75	97,159
2025-03-06	9.00	9.00	9.00	9.00	296
2025-03-05	9.00	9.00	9.00	9.00	0
2025-03-04	9.00	9.00	9.00	9.00	1,925
2025-03-03	9.00	9.00	9.00	9.00	49,671
2025-02-28	9.00	9.00	9.00	9.00	18,790
2025-02-27	9.00	9.00	9.00	9.00	5,336
2025-02-26	9.00	9.00	9.00	9.00	200
2025-02-25	9.00	9.00	9.00	9.00	43
2025-02-24	9.00	9.00	9.00	9.00	57,943
2025-02-21	9.00	9.00	9.00	9.00	281
2025-02-20	9.00	9.00	9.00	9.00	0
2025-02-19	9.00	9.00	9.00	9.00	348
2025-02-18	9.00	9.00	9.00	9.00	32,885
2025-02-17	9.00	9.00	9.00	9.00	22,061
2025-02-14	9.00	9.00	9.00	9.00	5,671
2025-02-13	9.00	9.00	9.00	9.00	849
2025-02-12	9.00	9.00	9.00	9.00	9,769
2025-02-11	9.00	9.00	9.00	9.00	5,631
2025-02-10	9.00	9.00	9.00	9.00	65,133
2025-02-07	9.00	9.00	9.00	9.00	18,217
2025-02-06	9.00	9.00	9.00	9.00	12,539
2025-02-05	9.00	9.00	9.00	9.00	10,062
2025-02-04	9.00	9.00	9.00	9.00	1,000
2025-02-03	9.00	9.00	9.00	9.00	157
2025-01-31	9.00	9.00	9.00	9.00	2,042
2025-01-30	9.00	9.00	9.00	9.00	3
2025-01-29	8.75	9.00	8.75	9.00	41,550
2025-01-28	8.75	8.75	8.75	8.75	11,289
2025-01-27	8.75	8.75	8.75	8.75	157,818
2025-01-24	8.75	8.75	8.75	8.75	56,372
2025-01-23	8.75	8.75	8.75	8.75	1,222
2025-01-22	8.75	8.75	8.75	8.75	134
2025-01-21	8.75	8.75	8.75	8.75	155
2025-01-20	8.75	8.75	8.75	8.75	101
2025-01-17	8.75	8.75	8.75	8.75	3,067
2025-01-16	8.75	8.75	8.75	8.75	323,504
2025-01-15	8.75	8.75	8.75	8.75	55
2025-01-14	8.75	8.75	8.75	8.75	0
2025-01-13	8.75	8.75	8.75	8.75	33,805
2025-01-10	8.75	8.75	8.75	8.75	100,000
2025-01-09	8.63	8.75	8.63	8.75	11,999
2025-01-08	8.63	8.63	8.63	8.63	100,044
2025-01-07	8.50	8.63	8.50	8.63	44,715
2025-01-06	9.25	9.25	8.50	8.50	991,229
2025-01-03	9.25	9.25	9.25	9.25	31,064
2025-01-02	9.50	9.50	9.25	9.25	309,481
2025-01-01	9.50	9.50	9.50	9.50	0
2024-12-31	9.50	9.50	9.50	9.50	8,181
2024-12-30	9.50	9.50	9.50	9.50	600
2024-12-27	9.50	9.50	9.50	9.50	20,938
2024-12-26	9.50	9.50	9.50	9.50	0
2024-12-25	9.50	9.50	9.50	9.50	0
2024-12-24	9.50	9.50	9.50	9.50	7,557
2024-12-23	9.50	9.50	9.50	9.50	16
2024-12-20	9.50	9.50	9.50	9.50	5,226
2024-12-19	9.50	9.50	9.50	9.50	44
2024-12-18	9.50	9.50	9.50	9.50	4,155
2024-12-17	9.75	9.75	9.50	9.50	22,355
2024-12-16	9.25	9.25	9.25	9.25	197,390
2024-12-13	9.25	9.25	9.25	9.25	10,459
2024-12-12	9.25	9.25	9.25	9.25	140,025
2024-12-11	9.25	9.25	9.25	9.25	27,332
2024-12-10	8.50	9.25	8.50	9.25	352,467
2024-12-09	8.25	8.50	8.25	8.50	513,648
2024-12-06	8.25	8.25	8.25	8.25	105,080
2024-12-05	8.25	8.25	8.25	8.25	35
2024-12-04	8.25	8.25	8.25	8.25	14,838
2024-12-03	8.25	8.25	8.25	8.25	7,266
2024-12-02	8.25	8.25	8.25	8.25	10,341
2024-11-29	8.25	8.25	8.25	8.25	4,907
2024-11-28	8.25	8.25	8.25	8.25	220,029
2024-11-27	8.25	8.25	8.25	8.25	100,000
2024-11-26	8.25	8.25	8.25	8.25	30,584
2024-11-25	8.25	8.25	8.25	8.25	1,393
2024-11-22	8.25	8.25	8.25	8.25	1,383
2024-11-21	8.50	8.50	8.25	8.25	13,066
2024-11-20	8.75	8.75	8.50	8.50	13,216
2024-11-19	8.75	8.75	8.75	8.75	35,473
2024-11-18	8.75	8.75	8.75	8.75	3,649
2024-11-15	8.75	8.97	8.97	8.97	264,957
2024-11-14	9.35	9.35	8.75	8.75	234,148
2024-11-13	9.35	9.35	9.35	9.35	8,152
2024-11-12	9.35	9.35	9.35	9.35	934
2024-11-11	9.25	9.35	9.25	9.35	244,489
2024-11-08	9.00	9.25	9.00	9.25	333,968
2024-11-07	8.75	9.00	8.50	9.00	64,664
2024-11-06	9.25	9.25	8.75	8.75	196,164
2024-11-05	9.25	9.25	9.25	9.25	221
2024-11-04	9.25	9.25	9.25	9.25	44,099
2024-11-01	9.25	9.25	9.25	9.25	0
2024-10-31	9.25	9.25	9.25	9.25	10,026
2024-10-30	9.25	9.25	9.25	9.25	187,531
2024-10-29	9.25	9.25	9.25	9.25	40,286
2024-10-28	9.25	9.25	9.25	9.25	15,882
2024-10-25	9.25	9.25	9.25	9.25	12,988
2024-10-24	9.25	9.25	9.25	9.25	4,148
2024-10-23	9.25	9.25	9.25	9.25	74,649
2024-10-22	9.75	9.75	9.25	9.25	206,956
2024-10-21	9.75	9.75	9.75	9.75	9,285
2024-10-18	10.25	10.25	9.75	9.75	173,864
2024-10-17	10.75	10.75	10.25	10.25	35,022
2024-10-16	10.75	10.75	10.75	10.75	18,859
2024-10-15	10.75	10.75	10.75	10.75	41
2024-10-14	10.75	10.75	10.75	10.75	711
2024-10-11	10.75	10.75	10.75	10.75	59,373
2024-10-10	10.75	10.75	10.75	10.75	50,049
2024-10-09	10.60	10.75	10.60	10.75	529,760
2024-10-08	10.75	10.75	10.75	10.75	55,014
2024-10-07	10.75	10.75	10.75	10.75	95,860
2024-10-04	10.75	10.75	10.75	10.75	143,366
2024-10-03	10.75	10.75	10.75	10.75	846
2024-10-02	10.75	10.75	10.75	10.75	140,095
2024-10-01	11.00	11.00	11.00	11.00	9,534
2024-09-30	11.00	11.00	11.00	11.00	16,993
2024-09-27	11.00	11.00	11.00	11.00	26,769
2024-09-26	11.25	11.25	11.00	11.00	38,894
2024-09-25	11.25	11.25	11.25	11.25	208,140
2024-09-24	11.25	11.25	11.25	11.25	23,495
2024-09-23	11.50	11.50	11.25	11.25	2,402
2024-09-20	11.75	11.75	11.50	11.50	2
2024-09-19	11.75	11.75	11.75	11.75	8,213
2024-09-18	12.50	12.50	11.75	11.75	112,123
2024-09-17	12.50	12.50	12.50	12.50	4,675
2024-09-16	12.50	12.50	12.50	12.50	0
2024-09-13	12.50	12.50	12.50	12.50	176
2024-09-12	12.25	12.50	12.25	12.50	21,440
2024-09-11	12.75	12.00	12.00	12.00	167,229
2024-09-10	13.00	13.00	12.75	12.75	1,541
2024-09-09	13.00	13.00	13.00	13.00	48,675
2024-09-06	13.25	13.25	12.75	13.00	73,585
2024-09-05	13.25	13.25	13.25	13.25	22,365
2024-09-04	13.25	13.25	13.25	13.25	171,761
2024-09-03	13.25	13.25	13.25	13.25	7,223
2024-09-02	13.25	13.25	13.25	13.25	176,931
2024-08-30	13.25	13.25	13.25	13.25	0
2024-08-29	13.25	13.25	13.25	13.25	213,302
2024-08-28	13.25	13.25	13.25	13.25	74
2024-08-27	13.25	13.25	13.25	13.25	199
2024-08-26	13.25	13.25	13.25	13.25	0
2024-08-23	13.25	13.25	13.25	13.25	4
2024-08-22	13.75	13.75	13.25	13.25	42,799
2024-08-21	13.75	14.00	13.75	13.75	41,176
2024-08-20	13.75	13.75	13.75	13.75	6,833
2024-08-19	13.75	14.00	14.00	14.00	82,842
2024-08-16	13.75	13.75	13.75	13.75	37,155
2024-08-15	14.02	14.02	13.75	13.75	71,769
2024-08-14	13.75	13.75	13.75	13.75	11,622
2024-08-13	13.75	13.75	13.75	13.75	31,313
2024-08-12	13.75	13.75	13.75	13.75	4,069
2024-08-09	13.75	13.75	13.75	13.75	7,487
2024-08-08	13.75	13.75	13.75	13.75	129,031
2024-08-07	13.75	13.75	13.75	13.75	150,578
2024-08-06	13.75	13.75	13.75	13.75	220,726
2024-08-05	14.10	14.10	13.75	13.75	202,387
2024-08-02	14.00	14.00	14.00	14.00	7,331
2024-08-01	14.00	14.00	14.00	14.00	21,303
2024-07-31	14.00	14.00	14.00	14.00	972
2024-07-30	14.00	14.13	14.00	14.00	42,586
2024-07-29	13.75	13.75	13.75	13.75	326,184
2024-07-26	13.75	13.75	13.75	13.75	5,580
2024-07-25	13.75	13.75	13.75	13.75	47,313
2024-07-24	13.75	13.75	13.75	13.75	138,993
2024-07-23	14.00	14.00	13.75	13.75	198,284
2024-07-22	13.75	13.75	13.75	13.75	5,958
2024-07-19	14.13	14.25	13.75	13.75	76,351
2024-07-18	13.75	13.75	13.75	13.75	19,603
2024-07-17	13.88	14.00	13.75	13.75	26,516
2024-07-16	13.63	13.63	13.63	13.63	149,068
2024-07-15	13.63	13.63	13.63	13.63	16,416
2024-07-12	13.75	13.75	13.63	13.63	13,741
2024-07-11	13.75	13.75	13.75	13.75	25,008
2024-07-10	13.75	13.75	13.75	13.75	357,903
2024-07-09	14.25	14.25	13.75	13.75	330,683
2024-07-08	14.75	14.75	14.25	14.25	115,391
2024-07-05	14.75	14.75	14.75	14.75	2,764
2024-07-04	14.75	14.75	14.75	14.75	109,907
2024-07-03	14.75	14.50	14.50	14.50	4,652
2024-07-02	14.75	14.75	14.75	14.75	1,208
2024-07-01	14.75	14.75	14.75	14.75	1,102
2024-06-28	14.75	14.75	14.75	14.75	10,818
2024-06-27	14.75	14.75	14.75	14.75	3,780
2024-06-26	14.75	14.75	14.75	14.75	23,584
2024-06-25	14.50	14.75	14.50	14.75	44,217
2024-06-24	14.50	14.50	14.50	14.50	53,553
2024-06-21	15.25	15.25	14.50	14.50	100,742
2024-06-20	15.25	15.25	15.25	15.25	37,713
2024-06-19	15.75	15.75	15.25	15.25	148,265
2024-06-18	15.75	15.75	15.75	15.75	95,158
2024-06-17	15.50	15.75	15.50	15.75	98,069
2024-06-14	16.25	16.25	15.50	15.50	98,281
2024-06-13	16.25	16.25	16.25	16.25	63,879
2024-06-12	16.25	16.25	16.25	16.25	418,691
2024-06-11	16.40	16.40	16.25	16.25	95,242
2024-06-10	16.40	16.40	16.40	16.40	16,055
2024-06-07	16.40	16.40	16.40	16.40	71,524
2024-06-06	16.00	16.40	16.00	16.40	112,900
2024-06-05	16.15	16.15	16.00	16.00	44,414
2024-06-04	15.85	15.85	15.85	15.85	158,623
2024-06-03	15.85	15.85	15.85	15.85	73,533
2024-05-31	16.00	16.75	15.85	15.85	409,264
2024-05-30	16.00	16.50	16.00	16.00	210,263
2024-05-29	16.00	16.00	16.00	16.00	69,100
2024-05-28	16.00	16.00	16.00	16.00	146,351
2024-05-27	16.00	16.00	16.00	16.00	0
2024-05-24	16.90	17.00	16.00	16.00	497,612
2024-05-23	16.75	17.25	16.75	16.90	789,600
2024-05-22	17.00	17.00	16.75	16.75	191,954
2024-05-21	16.50	17.00	16.50	17.00	268,660
2024-05-20	16.50	16.50	16.50	16.50	73,803
2024-05-17	16.50	16.50	16.50	16.50	113,256
2024-05-16	16.50	16.50	16.50	16.50	251,395
2024-05-15	16.25	16.25	16.25	16.25	219,172
2024-05-14	15.75	16.13	15.75	16.00	884,073
2024-05-13	15.25	15.75	15.25	15.75	722,419
2024-05-10	15.63	15.63	15.25	15.25	787,859
2024-05-09	14.88	15.88	14.88	15.63	2,141,751
2024-05-08	13.25	15.25	13.50	14.88	1,704,149
2024-05-07	12.75	13.25	12.75	13.25	677,712
2024-05-06	12.75	12.75	12.75	12.75	0
2024-05-03	12.75	12.75	12.55	12.75	850,368
2024-05-02	12.75	12.75	12.75	12.75	139,561
2024-05-01	12.50	12.75	12.50	12.75	504,364
2024-04-30	12.14	12.75	12.14	12.75	831,150
2024-04-29	12.25	12.25	12.25	12.25	334,058
2024-04-26	12.00	12.00	12.00	12.00	214,604
2024-04-25	12.00	12.00	12.00	12.00	146,692
2024-04-24	12.00	12.00	12.00	12.00	138,941
2024-04-23	12.00	12.00	12.00	12.00	69,043
2024-04-22	12.25	12.25	12.00	12.00	382,112
2024-04-19	12.50	12.75	12.25	12.25	246,142
2024-04-18	12.75	12.75	12.75	12.75	875,535
2024-04-17	12.25	12.75	12.25	12.75	334,051
2024-04-16	12.75	12.60	12.25	12.25	448,878
2024-04-15	12.25	12.75	12.25	12.75	1,192,887
2024-04-12	12.00	12.00	12.00	12.00	163,373
2024-04-11	12.00	12.00	12.00	12.00	342,602
2024-04-10	12.25	12.25	12.00	12.00	808,384
2024-04-09	11.38	12.50	12.50	12.50	2,397,596
2024-04-08	10.50	11.38	10.50	11.25	3,257,156

Share	Price	Change
Galileo Resources PLC (GLR)	0.80	0%
Sareum (SAR)	37.00	0%
Tungsten west (TUN)	51.60	0%
Vistry Grp (VTY)	312.40	0%
Volex (VLX)	614.00	0%

Share	Price	Change
Mind Gym Plc (MIND)	7.25	0%
Shaires Hldgs (SHR)	21.50	0%
Edx Medical Grp (EDX)	10.00	0%
Goldstone Resources (GRL)	0.60	0%
Empresaria Group (EMR)	25.00	0%

Share	Price	Volume
Forgent (FORG)	0.011	0
Premier African Minerals (PREM)	0.01325	0
Tower Resources (TRP)	0.0145	0
Arkadian Strat (AKN)	0.0125	0
Oracle Power (ORCP)	0.0455	0