Emv Capital Share History

Emv Capital Share Price history. The following table shows end-of-day data EMVC historical share prices for Emv 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	53.00	53.50	53.00	53.50	7,316
2026-07-23	53.00	53.00	53.00	53.00	57,971
2026-07-22	53.00	53.00	53.00	53.00	211
2026-07-21	53.00	53.00	53.00	53.00	11,404
2026-07-20	53.00	53.00	53.00	53.00	32,197
2026-07-17	53.00	53.00	53.00	53.00	65,268
2026-07-16	52.00	53.00	52.00	53.00	38,215
2026-07-15	52.50	52.50	52.50	52.50	5,856
2026-07-14	52.50	52.50	52.50	52.50	4,720
2026-07-13	53.00	53.50	52.50	52.50	153,003
2026-07-10	53.00	53.00	53.00	53.00	21,726
2026-07-09	53.50	53.50	53.00	53.00	21,664
2026-07-08	53.50	53.50	53.50	53.50	58,538
2026-07-07	51.50	53.50	51.50	53.50	36,791
2026-07-06	51.50	51.50	51.50	51.50	5,004
2026-07-03	51.50	51.50	51.50	51.50	37,955
2026-07-02	51.50	51.50	51.50	51.50	2,609
2026-07-01	51.50	51.50	51.50	51.50	112
2026-06-30	51.50	51.50	51.50	51.50	1
2026-06-29	51.50	51.50	51.50	51.50	0
2026-06-26	51.50	51.50	51.50	51.50	10,274
2026-06-25	51.50	51.50	51.50	51.50	0
2026-06-24	51.50	51.50	51.50	51.50	8,351
2026-06-23	51.50	51.50	51.50	51.50	0
2026-06-22	52.00	52.00	52.00	52.00	0
2026-06-19	52.00	52.00	52.00	52.00	1,500
2026-06-18	51.00	52.00	51.00	52.00	45,644
2026-06-17	49.00	51.00	49.00	51.00	44,114
2026-06-16	49.00	49.00	49.00	49.00	5,411
2026-06-15	48.50	49.00	48.50	49.00	5,989
2026-06-12	48.50	48.50	48.50	48.50	6,694
2026-06-11	48.50	48.50	48.50	48.50	2,532
2026-06-10	48.50	48.50	48.50	48.50	10,394
2026-06-09	48.50	48.50	48.50	48.50	4,070
2026-06-08	48.50	48.50	48.50	48.50	31,175
2026-06-05	48.50	48.50	48.50	48.50	2,210
2026-06-04	48.50	48.50	48.50	48.50	5,138
2026-06-03	49.00	49.00	48.50	48.50	33,556
2026-06-02	49.00	48.00	48.00	48.00	12,618
2026-06-01	50.00	50.00	49.00	49.00	14,915
2026-05-29	50.50	50.50	50.00	50.00	7,425
2026-05-28	50.50	50.50	50.50	50.50	2,121
2026-05-27	50.50	50.50	50.50	50.50	750
2026-05-26	46.50	50.50	46.50	50.50	30,500
2026-05-25	46.50	46.50	46.50	46.50	0
2026-05-22	46.50	46.50	46.50	46.50	4,882
2026-05-21	46.50	46.50	45.00	45.00	61,106
2026-05-20	46.50	46.50	46.50	46.50	42,542
2026-05-19	48.00	48.00	46.50	46.50	142,463
2026-05-18	48.00	48.00	48.00	48.00	21,619
2026-05-15	45.00	48.00	46.00	48.00	66,006
2026-05-14	45.00	45.00	45.00	45.00	105,385
2026-05-13	45.00	45.00	45.00	45.00	20,018
2026-05-12	45.00	45.00	45.00	45.00	11,580
2026-05-11	45.00	45.00	45.00	45.00	6,136
2026-05-08	45.00	45.00	45.00	45.00	11,633
2026-05-07	45.00	45.00	45.00	45.00	1,339
2026-05-06	45.00	45.50	45.00	45.00	22,730
2026-05-05	45.50	45.50	45.00	45.00	12,298
2026-05-04	45.50	45.50	45.50	45.50	0
2026-05-01	45.50	45.50	45.50	45.50	11,329
2026-04-30	45.50	45.50	45.50	45.50	2,520
2026-04-29	46.00	46.00	46.00	46.00	27,582
2026-04-28	46.50	46.50	46.00	46.00	38,195
2026-04-27	47.00	47.00	46.50	46.50	7,966
2026-04-24	47.00	47.00	47.00	47.00	250
2026-04-23	47.00	47.00	47.00	47.00	170,544
2026-04-22	47.00	47.00	47.00	47.00	3,000
2026-04-21	47.00	47.00	47.00	47.00	15,039
2026-04-20	47.00	47.00	47.00	47.00	15,879
2026-04-17	47.50	47.50	47.00	47.00	3,955
2026-04-16	49.00	49.00	47.50	47.50	21,738
2026-04-15	51.50	51.50	49.00	49.00	41,674
2026-04-14	51.50	51.50	51.50	51.50	8,494
2026-04-13	52.50	52.50	51.50	51.50	21,832
2026-04-10	52.00	52.50	52.00	52.50	8,773
2026-04-09	51.50	52.00	51.50	52.00	3,222
2026-04-08	51.50	51.50	51.50	51.50	3,003
2026-04-07	51.50	51.50	51.50	51.50	3,110
2026-04-06	51.50	51.50	51.50	51.50	0
2026-04-03	51.50	51.50	51.50	51.50	0
2026-04-02	51.50	51.50	51.50	51.50	0
2026-04-01	51.50	51.50	51.50	51.50	10,802
2026-03-31	51.50	51.50	51.50	51.50	5,929
2026-03-30	52.00	52.00	51.50	51.50	3,501
2026-03-27	53.50	53.50	52.00	52.00	11,523
2026-03-26	53.50	53.50	53.50	53.50	3,762
2026-03-25	53.50	53.50	53.50	53.50	746
2026-03-24	53.50	53.50	53.50	53.50	7,071
2026-03-23	53.50	53.50	53.50	53.50	206
2026-03-20	55.00	55.00	53.50	53.50	11,809
2026-03-19	55.00	55.00	55.00	55.00	12,194
2026-03-18	55.00	55.00	55.00	55.00	102
2026-03-17	55.00	55.00	55.00	55.00	19
2026-03-16	55.50	55.50	55.00	55.00	0
2026-03-13	56.50	56.50	55.50	55.50	17,000
2026-03-12	57.50	57.50	56.50	56.50	17,613
2026-03-11	57.50	57.50	57.50	57.50	2,601
2026-03-10	57.50	57.50	57.50	57.50	37,800
2026-03-09	57.50	57.50	57.50	57.50	27,599
2026-03-06	57.50	57.50	57.50	57.50	12,776
2026-03-05	57.50	57.50	57.50	57.50	10,854
2026-03-04	57.50	57.50	57.50	57.50	64,542
2026-03-03	58.00	58.00	57.50	57.50	33,490
2026-03-02	58.00	58.00	58.00	58.00	6,197
2026-02-27	58.00	58.00	58.00	58.00	11,080
2026-02-26	58.00	58.00	58.00	58.00	8,126
2026-02-25	58.00	58.00	58.00	58.00	65,801
2026-02-24	56.50	58.00	56.50	58.00	54,673
2026-02-23	56.50	56.50	56.50	56.50	16,048
2026-02-20	57.00	57.00	56.50	56.50	34,556
2026-02-19	57.00	57.50	56.50	57.50	35,000
2026-02-18	53.50	57.00	53.50	57.00	120,382
2026-02-17	53.50	53.50	53.50	53.50	15,000
2026-02-16	53.50	53.50	53.50	53.50	0
2026-02-13	53.50	53.50	53.50	53.50	43,773
2026-02-12	56.00	56.00	53.50	53.50	55,449
2026-02-11	56.00	56.00	56.00	56.00	11,757
2026-02-10	56.00	56.00	56.00	56.00	20,791
2026-02-09	56.00	56.00	56.00	56.00	14,572
2026-02-06	56.00	56.00	56.00	56.00	51,409
2026-02-05	56.00	56.00	56.00	56.00	1,082
2026-02-04	56.00	56.00	56.00	56.00	16,797
2026-02-03	55.00	56.00	55.00	56.00	41,109
2026-02-02	55.50	56.00	55.00	56.00	136,929
2026-01-30	55.50	55.50	55.50	55.50	15,233
2026-01-29	56.00	56.00	55.50	55.50	21,000
2026-01-28	56.50	56.50	56.00	56.00	0
2026-01-27	56.50	56.50	56.50	56.50	5,052
2026-01-26	56.50	56.50	56.50	56.50	7,947
2026-01-23	56.50	56.50	56.50	56.50	38,457
2026-01-22	56.50	56.50	56.50	56.50	13,784
2026-01-21	56.50	56.50	56.50	56.50	11,674
2026-01-20	58.50	58.50	56.50	56.50	11,399
2026-01-19	58.00	60.50	57.00	57.50	47,287
2026-01-16	60.50	60.50	60.50	60.50	10
2026-01-15	60.50	60.50	60.50	60.50	21,128
2026-01-14	60.50	60.50	60.50	60.50	3,891
2026-01-13	60.50	60.50	60.50	60.50	13,954
2026-01-12	60.50	60.50	60.50	60.50	49,670
2026-01-09	60.50	60.50	60.50	60.50	38,340
2026-01-08	60.50	60.50	60.50	60.50	7,999
2026-01-07	60.50	60.50	60.50	60.50	15,414
2026-01-06	60.50	61.00	60.50	60.50	24,518
2026-01-05	60.00	61.00	60.00	60.50	643,350
2026-01-02	57.00	60.00	57.00	60.00	45,206
2026-01-01	57.00	57.00	57.00	57.00	0
2025-12-31	57.00	57.00	57.00	57.00	3,877
2025-12-30	57.00	57.00	57.00	57.00	1,867
2025-12-29	57.00	57.00	57.00	57.00	9,292
2025-12-26	57.00	57.00	57.00	57.00	0
2025-12-25	57.00	57.00	57.00	57.00	0
2025-12-24	57.00	57.00	57.00	57.00	9,161
2025-12-23	57.00	57.00	57.00	57.00	8,872
2025-12-22	57.50	57.50	57.00	57.00	76,735
2025-12-19	58.00	58.00	57.50	57.50	49,182
2025-12-18	58.00	58.00	58.00	58.00	2,483
2025-12-17	58.00	58.00	58.00	58.00	14,758
2025-12-16	58.00	58.00	58.00	58.00	83,534
2025-12-15	58.00	58.00	58.00	58.00	30,632
2025-12-12	58.00	58.00	58.00	58.00	4,512
2025-12-11	58.00	58.00	58.00	58.00	7,921
2025-12-10	59.00	59.00	58.00	58.00	21,171
2025-12-09	59.00	59.00	59.00	59.00	5,266
2025-12-08	57.50	59.00	57.50	59.00	67,982
2025-12-05	57.00	57.50	57.00	57.50	54,131
2025-12-04	54.00	59.00	54.00	57.00	87,570
2025-12-03	53.50	54.00	53.50	54.00	25,446
2025-12-02	53.00	53.50	53.00	53.50	6,293
2025-12-01	52.00	53.00	52.00	53.00	272
2025-11-28	51.10	52.00	51.10	52.00	24,559
2025-11-27	51.10	51.10	51.10	51.10	30,622
2025-11-26	52.00	52.00	51.10	51.10	7,318
2025-11-25	52.50	53.50	52.00	52.00	102,043
2025-11-24	45.50	52.50	45.50	52.50	152,924
2025-11-21	45.50	45.50	45.50	45.50	4,537
2025-11-20	45.50	45.50	45.50	45.50	2,235
2025-11-19	45.50	45.50	45.50	45.50	50,000
2025-11-18	45.50	45.50	45.50	45.50	6,711
2025-11-17	45.50	45.50	45.50	45.50	0
2025-11-14	45.50	45.50	45.50	45.50	32,285
2025-11-13	45.50	45.50	45.50	45.50	47,357
2025-11-12	45.50	45.50	44.00	45.00	109,427
2025-11-11	45.50	45.50	45.50	45.50	10
2025-11-10	45.50	45.50	45.50	45.50	6,022
2025-11-07	46.00	46.00	44.50	45.50	51,714
2025-11-06	46.00	46.00	46.00	46.00	5,729
2025-11-05	46.00	47.00	46.00	46.00	290,310
2025-11-04	46.00	46.00	46.00	46.00	31,327
2025-11-03	46.00	46.00	46.00	46.00	12,358
2025-10-31	46.00	46.00	46.00	46.00	4,504
2025-10-30	45.00	46.00	45.00	46.00	17,897
2025-10-29	46.00	46.00	46.00	46.00	18,237
2025-10-28	46.00	46.00	46.00	46.00	0
2025-10-27	46.00	46.00	46.00	46.00	7,298
2025-10-24	46.00	46.00	46.00	46.00	14,895
2025-10-23	46.00	46.00	46.00	46.00	13,735
2025-10-22	46.00	45.00	45.00	45.00	10,526
2025-10-21	46.00	46.00	46.00	46.00	0
2025-10-20	46.00	46.00	46.00	46.00	30,934
2025-10-17	47.00	47.00	46.00	46.00	43,428
2025-10-16	47.00	47.00	47.00	47.00	1,664
2025-10-15	47.00	47.00	47.00	47.00	2,935
2025-10-14	46.50	47.00	46.50	47.00	35,010
2025-10-13	48.50	50.00	45.50	46.50	36,203
2025-10-10	48.50	48.50	48.50	48.50	12,581
2025-10-09	49.00	49.00	49.00	49.00	10,673
2025-10-08	49.00	49.00	49.00	49.00	64,143
2025-10-07	49.00	49.00	49.00	49.00	32,378
2025-10-06	52.00	52.00	49.00	49.00	120,272
2025-10-03	50.00	52.00	50.00	52.00	98,391
2025-10-02	53.00	53.25	52.00	52.00	45,979
2025-10-01	49.50	53.00	49.50	53.00	66,284
2025-09-30	45.50	50.50	45.50	49.50	97,048
2025-09-29	45.50	45.50	45.50	45.50	16,931
2025-09-26	45.50	45.50	45.50	45.50	1,500
2025-09-25	45.50	45.50	45.50	45.50	6,730
2025-09-24	45.50	45.50	44.00	45.50	9,281
2025-09-23	45.50	45.50	45.50	45.50	3,521
2025-09-22	42.00	45.50	42.00	45.50	80,423
2025-09-19	42.00	42.00	42.00	42.00	38,678
2025-09-18	42.00	42.00	42.00	42.00	3,698
2025-09-17	42.00	42.00	42.00	42.00	760
2025-09-16	42.00	42.00	42.00	42.00	28
2025-09-15	42.00	42.00	42.00	42.00	22,000
2025-09-12	42.00	42.00	42.00	42.00	68,569
2025-09-11	42.00	42.00	42.00	42.00	9,703
2025-09-10	42.00	42.00	42.00	42.00	9,833
2025-09-09	42.00	42.00	42.00	42.00	18,143
2025-09-08	42.00	42.00	42.00	42.00	2,827
2025-09-05	42.00	42.00	42.00	42.00	5,770
2025-09-04	43.50	43.50	42.00	42.00	21,959
2025-09-03	43.50	43.50	43.50	43.50	3,224
2025-09-02	43.50	43.50	43.50	43.50	2,284
2025-09-01	43.50	43.50	43.50	43.50	14,861
2025-08-29	43.50	43.50	43.50	43.50	14,638
2025-08-28	46.00	46.00	43.50	43.50	22,436
2025-08-27	46.00	46.00	46.00	46.00	2,147
2025-08-26	46.00	46.00	46.00	46.00	28,888
2025-08-25	46.00	46.00	46.00	46.00	0
2025-08-22	46.00	46.00	45.00	46.00	7,246
2025-08-21	46.00	46.00	46.00	46.00	2,343
2025-08-20	48.00	48.00	46.00	46.00	27,600
2025-08-19	48.00	48.00	48.00	48.00	1,601
2025-08-18	50.50	50.50	48.00	48.00	34,765
2025-08-15	50.50	50.50	50.00	50.50	186
2025-08-14	50.50	50.50	49.00	50.50	1,838
2025-08-13	52.00	52.00	50.50	50.50	24,269
2025-08-12	52.00	52.00	52.00	52.00	2,601
2025-08-11	52.00	52.00	52.00	52.00	19,386
2025-08-08	52.00	52.00	52.00	52.00	163
2025-08-07	52.00	52.00	52.00	52.00	9,300
2025-08-06	56.00	56.00	52.00	52.00	84,717
2025-08-05	56.00	56.00	56.00	56.00	4,423
2025-08-04	56.00	56.00	56.00	56.00	6,231
2025-08-01	56.00	56.00	56.00	56.00	3,095
2025-07-31	56.00	56.00	56.00	56.00	4,196
2025-07-30	56.50	56.50	56.00	56.00	31,807
2025-07-29	56.50	56.50	56.50	56.50	3,762
2025-07-28	49.40	57.00	49.40	56.50	93,613
2025-07-25	49.50	49.40	49.40	49.40	96,205
2025-07-24	49.50	49.50	49.50	49.50	49
2025-07-23	49.50	49.50	49.50	49.50	11,957
2025-07-22	49.50	49.50	49.50	49.50	9,731
2025-07-21	49.00	49.00	49.00	49.00	275
2025-07-18	49.00	49.00	49.00	49.00	16,334
2025-07-17	49.00	49.00	49.00	49.00	14,082
2025-07-16	50.00	50.00	49.00	49.00	4,876
2025-07-15	48.80	50.00	48.80	50.00	12,127
2025-07-14	48.00	50.00	48.00	50.00	57,631
2025-07-11	48.00	48.00	48.00	48.00	8,671
2025-07-10	47.00	48.00	47.00	48.00	23,403
2025-07-09	47.00	47.00	47.00	47.00	1,089
2025-07-08	47.00	47.80	47.00	47.00	11,253
2025-07-07	46.50	47.00	46.50	47.00	34,754
2025-07-04	46.00	46.50	46.00	46.50	15,498
2025-07-03	46.00	46.00	46.00	46.00	1,903
2025-07-02	46.00	46.00	46.00	46.00	29,951
2025-07-01	46.00	46.00	46.00	46.00	6,194
2025-06-30	46.00	46.00	46.00	46.00	21,293
2025-06-27	46.00	46.00	46.00	46.00	10,510
2025-06-26	46.00	46.00	46.00	46.00	7,538
2025-06-25	46.00	47.80	47.80	47.80	4,030
2025-06-24	46.00	46.20	46.00	46.00	38,036
2025-06-23	46.00	46.00	46.00	46.00	13,841
2025-06-20	46.00	46.00	46.00	46.00	117
2025-06-19	46.00	46.00	46.00	46.00	16,630
2025-06-18	46.00	46.00	46.00	46.00	12,000
2025-06-17	45.00	46.00	44.50	46.00	37,657
2025-06-16	45.00	45.00	45.00	45.00	16,229
2025-06-13	46.50	46.50	44.50	45.00	64,498
2025-06-12	46.50	46.50	46.50	46.50	42,648
2025-06-11	46.50	46.50	46.50	46.50	41,026
2025-06-10	45.00	47.50	45.00	46.50	251,953
2025-06-09	43.00	45.00	43.00	45.00	164,567
2025-06-06	44.00	44.00	43.00	43.00	51,383
2025-06-05	41.00	44.00	41.00	44.00	130,682
2025-06-04	40.50	41.00	37.50	41.00	184,140
2025-06-03	40.50	40.50	40.50	40.50	18,375
2025-06-02	40.50	40.50	40.50	40.50	31,316
2025-05-30	40.50	40.50	40.50	40.50	2,721
2025-05-29	40.50	40.50	40.50	40.50	6,670
2025-05-28	40.50	40.50	40.50	40.50	18,596
2025-05-27	40.50	40.50	40.50	40.50	1,199
2025-05-26	41.00	41.00	41.00	41.00	0
2025-05-23	40.50	40.50	40.50	40.50	5,000
2025-05-22	40.50	40.50	40.50	40.50	12,700
2025-05-21	40.50	40.50	40.50	40.50	9,000
2025-05-20	40.50	40.50	40.50	40.50	12,878
2025-05-19	40.50	40.50	40.50	40.50	25,585
2025-05-16	39.50	40.50	39.50	40.50	28,790
2025-05-15	39.50	39.50	39.50	39.50	3,621
2025-05-14	39.50	39.50	39.50	39.50	4,672
2025-05-13	40.00	40.00	39.50	39.50	10,102
2025-05-12	38.80	39.80	38.00	39.00	79,735
2025-05-09	38.00	38.00	38.00	38.00	16,561
2025-05-08	38.00	38.00	38.00	38.00	30,722
2025-05-07	38.00	38.00	38.00	38.00	12,035
2025-05-06	40.50	38.00	38.00	38.00	143,511
2025-05-05	39.00	39.00	39.00	39.00	0
2025-05-02	40.50	40.50	40.50	40.50	551
2025-05-01	41.00	41.00	40.50	40.50	12,094
2025-04-30	41.00	41.00	41.00	41.00	0
2025-04-29	41.00	41.00	41.00	41.00	10,731
2025-04-28	41.50	41.50	41.00	41.00	17,697
2025-04-25	42.50	42.50	41.50	41.50	18,349
2025-04-24	43.00	43.00	42.50	42.50	22,028
2025-04-23	43.00	43.00	43.00	43.00	1,289
2025-04-22	43.50	43.50	43.00	43.00	10,137
2025-04-21	43.50	43.50	43.50	43.50	0
2025-04-18	43.50	43.50	43.50	43.50	0
2025-04-17	43.00	43.50	43.00	43.50	4,663
2025-04-16	43.50	43.50	43.00	43.00	4,641
2025-04-15	38.50	44.00	38.50	43.50	105,869
2025-04-14	37.50	38.50	37.50	38.50	11,889
2025-04-11	37.00	37.50	36.50	37.50	51,887
2025-04-10	37.00	37.00	37.00	37.00	0
2025-04-09	39.00	39.00	36.50	36.50	47,000
2025-04-08	39.00	39.00	39.00	39.00	22,213
2025-04-07	39.50	39.50	39.00	39.00	130,814
2025-04-04	37.80	40.50	37.80	39.50	62,371
2025-04-03	39.50	39.50	34.50	38.50	156,739
2025-04-02	40.50	40.50	40.50	40.50	7,581
2025-04-01	40.50	40.50	40.50	40.50	9,043
2025-03-31	41.00	41.00	40.50	40.50	90,000
2025-03-28	41.00	41.00	40.50	41.00	26,794
2025-03-27	41.00	41.00	41.00	41.00	5,002
2025-03-26	41.00	41.00	41.00	41.00	25,108
2025-03-25	41.00	41.00	41.00	41.00	4,833
2025-03-24	41.00	41.00	41.00	41.00	500
2025-03-21	41.00	41.00	41.00	41.00	1,047
2025-03-20	41.00	41.00	41.00	41.00	90,402
2025-03-19	41.00	41.00	41.00	41.00	22,438
2025-03-18	41.00	41.00	41.00	41.00	10,271
2025-03-17	41.00	41.00	41.00	41.00	57,170
2025-03-14	43.00	43.00	41.00	41.00	63,681
2025-03-13	43.00	43.00	40.20	43.00	7,313
2025-03-12	44.00	44.00	43.00	43.00	16,725
2025-03-11	44.00	44.00	44.00	44.00	1,111
2025-03-10	44.00	44.00	44.00	44.00	20,589
2025-03-07	44.00	44.00	44.00	44.00	19,228
2025-03-06	44.00	44.00	44.00	44.00	7,996
2025-03-05	46.00	46.00	44.00	44.00	152,533
2025-03-04	47.50	47.50	46.00	46.00	9,571
2025-03-03	47.50	47.50	46.00	47.50	7,953
2025-02-28	47.50	47.50	47.50	47.50	23,894
2025-02-27	47.50	47.50	47.50	47.50	20,807
2025-02-26	47.50	47.50	47.50	47.50	22,051
2025-02-25	48.50	47.50	45.00	47.50	65,344
2025-02-24	48.50	48.50	48.50	48.50	5,009
2025-02-21	48.50	48.50	48.50	48.50	682
2025-02-20	48.50	48.50	48.50	48.50	47,400
2025-02-19	48.50	48.50	48.50	48.50	10,776
2025-02-18	48.50	48.50	48.50	48.50	32,807
2025-02-17	48.50	48.50	48.50	48.50	40,515
2025-02-14	48.50	48.50	48.50	48.50	23,820
2025-02-13	48.50	51.00	47.00	48.50	119,277
2025-02-12	49.00	48.50	46.00	48.50	11,431
2025-02-11	49.00	50.00	49.00	49.00	19,898
2025-02-10	49.00	49.00	49.00	49.00	37,391
2025-02-07	49.00	49.00	49.00	49.00	4,694
2025-02-06	49.00	49.00	49.00	49.00	13,480
2025-02-05	49.00	49.00	49.00	49.00	6,803
2025-02-04	48.50	49.00	48.50	49.00	8,500
2025-02-03	48.50	48.50	48.50	48.50	23,204
2025-01-31	48.50	48.50	48.50	48.50	28,823
2025-01-30	52.00	52.00	48.00	48.50	153,595
2025-01-29	52.50	52.50	52.00	52.00	16,878
2025-01-28	52.50	52.50	52.50	52.50	1,901
2025-01-27	52.50	52.50	52.50	52.50	3,995
2025-01-24	53.50	53.50	52.50	52.50	11,035
2025-01-23	53.50	54.50	53.50	53.50	7,406
2025-01-22	54.50	54.50	53.50	53.50	21,633
2025-01-21	54.50	54.50	54.50	54.50	26,195
2025-01-20	53.50	54.50	53.50	54.50	29,113
2025-01-17	54.50	54.50	54.50	54.50	28,590
2025-01-16	54.50	54.50	54.50	54.50	6,033
2025-01-15	54.50	54.50	54.50	54.50	10,667
2025-01-14	54.50	53.50	53.00	53.50	15,113
2025-01-13	54.00	54.50	54.00	54.50	38,341
2025-01-10	54.00	54.00	54.00	54.00	11,370
2025-01-09	54.00	54.00	54.00	54.00	23,403
2025-01-08	56.50	56.50	54.00	54.00	51,380
2025-01-07	53.00	56.50	56.00	56.50	121,614
2025-01-06	49.10	53.00	49.10	53.00	105,443
2025-01-03	48.60	49.10	48.60	49.10	82,143
2025-01-02	48.60	48.60	48.60	48.60	14,911
2025-01-01	48.60	48.60	48.60	48.60	0
2024-12-31	48.60	48.60	48.60	48.60	8,350
2024-12-30	48.10	48.60	48.10	48.60	32,012
2024-12-27	46.80	48.10	46.80	48.10	24,744
2024-12-26	48.10	48.10	48.10	48.10	0
2024-12-25	48.10	48.10	48.10	48.10	0
2024-12-24	48.10	48.10	48.10	48.10	5,002
2024-12-23	49.00	49.00	48.10	48.10	22,087
2024-12-20	48.00	49.00	48.00	49.00	2,643
2024-12-19	49.00	49.00	49.00	49.00	22,005
2024-12-18	49.50	49.50	49.00	49.00	35,725
2024-12-17	49.50	49.50	49.50	49.50	23,392
2024-12-16	49.50	48.60	48.60	49.50	42,233
2024-12-13	49.50	49.50	49.50	49.50	27,905
2024-12-12	49.50	49.50	49.50	49.50	0
2024-12-11	49.50	49.50	49.50	49.50	24,876
2024-12-10	49.50	49.50	49.50	49.50	56,405
2024-12-09	49.50	49.50	49.50	49.50	15,000
2024-12-06	49.50	50.00	50.00	50.00	9,036
2024-12-05	52.00	52.00	49.50	49.50	177,701
2024-12-04	52.00	52.00	52.00	52.00	182,095
2024-12-03	47.00	52.00	47.00	52.00	466,555
2024-12-02	44.00	43.50	43.00	43.50	58,667
2024-11-29	43.00	44.00	43.00	43.00	20,024
2024-11-28	44.00	44.00	44.00	44.00	34
2024-11-27	44.00	44.00	44.00	44.00	1,491
2024-11-26	44.50	43.40	43.40	43.40	19,665
2024-11-25	46.00	46.00	44.50	44.50	32,343
2024-11-22	46.50	46.50	46.00	46.00	35,988
2024-11-21	48.00	49.00	46.50	46.50	9,279
2024-11-20	48.00	48.00	48.00	48.00	0
2024-11-19	48.00	48.00	48.00	48.00	12,601
2024-11-18	48.00	48.00	48.00	48.00	3,062
2024-11-15	48.00	48.00	48.00	48.00	48,000
2024-11-14	48.00	48.00	48.00	48.00	12,614
2024-11-13	49.00	49.00	48.00	48.00	15,481
2024-11-12	49.00	49.00	49.00	49.00	34,519
2024-11-11	49.00	49.00	49.00	49.00	40,356
2024-11-08	49.50	49.00	47.00	49.00	17,041
2024-11-07	49.50	49.50	49.50	49.50	81,795
2024-11-06	49.50	46.00	46.00	49.50	4,474
2024-11-05	49.50	49.50	49.50	49.50	1,000
2024-11-04	51.50	44.00	44.00	44.00	133,875
2024-11-01	51.50	51.50	51.50	51.50	600
2024-10-31	51.50	51.50	51.50	51.50	1,147
2024-10-30	51.50	51.50	51.50	51.50	10,115
2024-10-29	51.50	51.50	51.50	51.50	4,537
2024-10-28	51.50	51.50	51.50	51.50	10,583
2024-10-25	51.00	51.50	51.00	51.50	17,197
2024-10-24	51.00	51.00	51.00	51.00	5,705
2024-10-23	51.00	51.00	51.00	51.00	3,853
2024-10-22	52.50	52.50	50.50	51.00	44,735
2024-10-21	52.50	52.50	52.50	52.50	42,321
2024-10-18	53.00	53.00	52.50	52.50	1,491
2024-10-17	53.00	53.00	53.00	53.00	3,115
2024-10-16	53.00	53.00	53.00	53.00	6,926
2024-10-15	53.00	53.00	53.00	53.00	13,203
2024-10-14	53.00	53.00	53.00	53.00	47,414
2024-10-11	53.00	53.00	53.00	53.00	3,506
2024-10-10	53.00	53.00	53.00	53.00	40,625
2024-10-09	53.50	53.50	53.00	53.00	26,394
2024-10-08	53.50	53.50	53.50	53.50	31,470
2024-10-07	53.50	53.50	53.50	53.50	47,790
2024-10-04	53.50	53.50	53.50	53.50	63,117
2024-10-03	52.00	53.50	52.00	53.50	56,630
2024-10-02	51.50	54.00	51.50	51.50	50,953
2024-10-01	51.50	53.00	51.50	51.50	110,558
2024-09-30	51.50	53.50	50.50	53.50	92,005
2024-09-27	52.50	52.50	52.00	52.50	65,601
2024-09-26	53.50	53.50	52.50	52.50	22,919

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911