Ensilica Share History

Ensilica Share Price history. The following table shows end-of-day data ENSI historical share prices for Ensilica, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	59.00	62.50	59.00	62.00	412,074
2024-05-14	59.50	58.50	56.00	58.50	589,219
2024-05-13	62.50	61.40	61.40	61.40	134,870
2024-05-10	60.50	64.20	64.20	64.20	224,789
2024-05-09	59.00	63.00	60.50	60.50	319,083
2024-05-08	56.00	60.20	58.50	59.00	219,922
2024-05-07	55.00	56.00	55.00	56.00	44,052
2024-05-06	55.00	55.00	55.00	55.00	0
2024-05-03	55.00	55.00	55.00	55.00	62,496
2024-05-02	55.50	55.50	55.00	55.00	76,600
2024-05-01	56.00	56.00	55.50	55.50	82,843
2024-04-30	56.00	56.00	56.00	56.00	6,274
2024-04-29	56.50	56.50	56.00	56.00	148,668
2024-04-26	55.00	55.80	55.00	55.80	110,372
2024-04-25	55.00	55.00	54.50	55.00	73,568
2024-04-24	55.00	55.00	55.00	55.00	45,800
2024-04-23	55.00	55.00	55.00	55.00	72,257
2024-04-22	55.00	55.00	55.00	55.00	73,194
2024-04-19	56.50	55.00	53.00	55.00	54,046
2024-04-18	55.50	55.50	55.50	55.50	18,964
2024-04-17	56.00	56.00	55.50	55.50	33,095
2024-04-16	56.00	56.00	56.00	56.00	94,275
2024-04-15	55.00	57.50	55.00	56.50	292,055
2024-04-12	55.00	55.00	55.00	55.00	45,238
2024-04-11	55.00	55.00	55.00	55.00	77,996
2024-04-10	55.00	55.00	55.00	55.00	46,646
2024-04-09	56.00	56.00	55.00	55.00	57,207
2024-04-08	55.00	56.00	55.00	56.00	108,977
2024-04-05	56.00	56.00	54.50	55.00	72,981
2024-04-04	55.40	56.50	55.40	56.00	102,692
2024-04-03	57.00	56.40	55.40	55.50	54,144
2024-04-02	57.50	57.50	57.00	57.00	80,252
2024-04-01	57.50	57.50	57.50	57.50	0
2024-03-29	57.50	57.50	57.50	57.50	0
2024-03-28	57.50	58.00	57.50	57.50	83,310
2024-03-27	58.50	58.50	57.50	57.50	75,277
2024-03-26	59.50	58.50	57.50	57.50	138,117
2024-03-25	61.00	59.50	58.50	59.50	479,381
2024-03-22	61.50	63.00	61.00	61.00	198,177
2024-03-21	63.00	63.00	61.00	61.00	108,466
2024-03-20	64.00	63.00	60.50	61.00	254,794
2024-03-19	64.00	64.00	64.00	64.00	78,789
2024-03-18	64.00	64.00	61.00	64.00	402,002
2024-03-15	64.00	66.50	64.00	66.50	149,722
2024-03-14	65.50	65.00	65.00	65.00	126,179
2024-03-13	65.50	66.00	65.50	65.50	125,035
2024-03-12	67.00	66.50	66.50	66.50	144,768
2024-03-11	69.50	69.50	67.00	67.00	218,405
2024-03-08	70.00	71.00	71.00	71.00	267,973
2024-03-07	69.50	70.00	69.50	70.00	235,995
2024-03-06	70.50	70.00	69.50	70.00	248,836
2024-03-05	71.50	72.00	70.50	70.50	539,135
2024-03-04	71.00	71.50	68.50	71.50	542,097
2024-03-01	68.00	70.50	67.50	67.50	243,178
2024-02-29	73.00	70.00	67.50	68.00	481,645
2024-02-28	68.00	71.50	67.00	71.00	1,569,459
2024-02-27	65.00	74.50	56.00	61.50	2,478,089
2024-02-26	51.50	65.00	61.50	65.00	2,836,179
2024-02-23	48.50	50.50	48.00	50.50	85,666
2024-02-22	50.50	50.50	48.50	48.50	87,321
2024-02-21	48.00	53.50	48.00	50.50	244,622
2024-02-20	45.00	50.00	50.00	50.00	70,365
2024-02-19	45.00	45.00	43.50	45.00	40,687
2024-02-16	46.50	45.00	43.00	43.50	140,160
2024-02-15	48.50	48.50	46.50	46.50	93,688
2024-02-14	49.50	51.00	48.50	48.50	100,425
2024-02-13	49.00	50.00	49.00	49.50	205,289
2024-02-12	50.00	50.00	49.00	49.00	170,578
2024-02-09	49.50	50.50	49.50	50.00	417,452
2024-02-08	45.00	53.00	45.00	49.50	451,326
2024-02-07	46.00	46.50	45.00	45.00	54,401
2024-02-06	46.50	46.20	46.00	46.00	42,461
2024-02-05	47.50	48.00	46.50	46.50	116,432
2024-02-02	46.00	49.50	46.00	47.50	329,941
2024-02-01	42.00	46.50	42.00	46.00	234,645
2024-01-31	39.00	43.00	43.00	43.00	378,128
2024-01-30	39.00	40.80	38.50	38.50	151,857
2024-01-29	36.50	39.50	36.50	38.50	123,278
2024-01-26	30.50	37.00	30.50	35.50	653,233
2024-01-25	30.50	30.50	29.50	30.50	484,492
2024-01-24	31.00	31.00	30.50	30.50	41,597
2024-01-23	31.50	31.50	31.00	31.00	48,092
2024-01-22	32.00	32.00	31.50	31.50	49,653
2024-01-19	34.00	32.00	32.00	32.00	233,716
2024-01-18	35.00	35.00	34.00	34.00	30,132
2024-01-17	35.50	35.50	35.00	35.00	14,258
2024-01-16	36.00	36.00	36.00	36.00	5,575
2024-01-15	36.50	36.50	36.00	36.00	82,557
2024-01-12	38.50	38.50	36.50	36.50	264,021
2024-01-11	38.50	38.50	36.50	36.50	14,063
2024-01-10	39.00	39.00	38.00	38.00	46,671
2024-01-09	38.50	39.00	38.50	39.00	57,393
2024-01-08	38.50	38.50	38.50	38.50	62,787
2024-01-05	38.50	38.50	38.00	38.50	21,931
2024-01-04	39.50	39.50	38.50	38.50	66,377
2024-01-03	40.00	41.00	40.00	40.00	25,184
2024-01-02	40.00	40.00	40.00	40.00	2,500
2024-01-01	40.00	40.00	40.00	40.00	0
2023-12-29	40.00	40.00	40.00	40.00	42,893
2023-12-28	40.00	40.50	40.00	40.00	85,738
2023-12-27	38.50	40.50	38.50	40.50	245,996
2023-12-26	38.50	38.50	38.50	38.50	0
2023-12-25	38.50	38.50	38.50	38.50	0
2023-12-22	38.00	39.00	38.50	38.50	326,771
2023-12-21	38.50	38.50	37.50	37.50	91,782
2023-12-20	39.50	39.50	38.50	38.50	292,041
2023-12-19	39.50	40.00	39.50	39.50	142,030
2023-12-18	40.50	40.50	39.50	39.50	51,180
2023-12-15	39.00	40.50	39.00	40.50	309,518
2023-12-14	41.50	41.50	36.50	39.00	481,793
2023-12-13	47.00	47.00	46.50	46.50	62,642
2023-12-12	46.50	47.00	46.50	47.00	79,974
2023-12-11	47.00	46.20	46.20	46.20	13,743
2023-12-08	48.00	48.00	47.00	47.00	25,570
2023-12-07	50.00	50.00	46.00	48.00	118,142
2023-12-06	55.00	55.00	51.00	51.00	145,336
2023-12-05	55.50	55.50	55.00	55.00	5,517
2023-12-04	55.00	55.00	55.00	55.00	14,277
2023-12-01	55.50	55.50	55.00	55.00	60,697
2023-11-30	56.50	56.50	55.50	55.50	38,119
2023-11-29	56.00	56.50	56.00	56.50	15,206
2023-11-28	54.00	56.50	54.00	56.00	50,459
2023-11-27	52.50	52.50	52.00	52.00	11,856
2023-11-24	52.50	52.50	52.50	52.50	64,519
2023-11-23	51.00	52.50	51.00	52.50	96,876
2023-11-22	52.50	52.50	51.00	51.00	35,915
2023-11-21	58.50	58.50	52.25	52.50	94,157
2023-11-20	61.50	61.50	58.50	58.50	66,710
2023-11-17	61.50	61.50	61.50	61.50	1,896
2023-11-16	61.50	61.50	61.50	61.50	6,879
2023-11-15	63.00	63.00	61.50	61.50	16,682
2023-11-14	61.50	63.00	63.00	63.00	20,253
2023-11-13	61.50	61.50	61.50	61.50	11,709
2023-11-10	61.00	63.00	61.50	61.50	38,857
2023-11-09	66.00	59.00	59.00	59.00	57,492
2023-11-08	67.00	67.00	66.00	66.00	3,561
2023-11-07	67.50	67.50	63.50	67.00	3,602
2023-11-06	67.50	67.50	67.50	67.50	7,502
2023-11-03	67.50	67.50	67.50	67.50	1,471
2023-11-02	67.50	67.50	67.50	67.50	2,303
2023-11-01	67.50	67.50	65.00	67.50	8,833
2023-10-31	67.50	67.50	67.50	67.50	4,713
2023-10-30	67.50	67.50	67.50	67.50	7,200
2023-10-27	67.50	67.50	67.50	67.50	2,411
2023-10-26	67.50	67.50	67.50	67.50	12,778
2023-10-25	67.50	67.50	67.50	67.50	4,683
2023-10-24	67.50	67.50	66.50	67.50	24,756
2023-10-23	71.00	71.00	67.50	67.50	26,264
2023-10-20	71.00	71.00	71.00	71.00	12,107
2023-10-19	74.00	73.50	71.00	73.00	36,940
2023-10-18	73.00	75.00	73.00	74.00	4,936
2023-10-17	74.00	75.00	74.00	75.00	74,113
2023-10-16	66.50	74.00	66.50	74.00	179,439
2023-10-13	70.50	70.50	69.00	69.00	27,245
2023-10-12	70.50	70.50	70.50	70.50	400
2023-10-11	70.50	70.50	70.50	70.50	19,646
2023-10-10	68.00	71.50	68.00	70.50	17,632
2023-10-09	67.50	67.50	67.50	67.50	12,164
2023-10-06	68.00	68.00	67.50	67.50	6,047
2023-10-05	68.00	68.00	64.50	68.00	546
2023-10-04	68.00	68.00	68.00	68.00	3,433
2023-10-03	68.00	68.00	68.00	68.00	2,186
2023-10-02	69.00	69.00	68.00	68.00	7,901
2023-09-29	69.00	69.00	69.00	69.00	1,262
2023-09-28	69.00	69.00	69.00	69.00	0
2023-09-27	70.50	70.50	69.50	69.50	18,834
2023-09-26	70.50	70.50	70.50	70.50	4,701
2023-09-25	70.50	70.50	70.50	70.50	24,775
2023-09-22	70.50	70.50	70.50	70.50	5,957
2023-09-21	71.50	71.50	70.50	70.50	13,226
2023-09-20	72.00	72.00	71.50	71.50	3,825
2023-09-19	72.00	72.00	72.00	72.00	17,087
2023-09-18	72.00	72.00	72.00	72.00	14,126
2023-09-15	72.00	75.50	75.50	75.50	17,835
2023-09-14	73.50	73.50	72.00	72.00	24,428
2023-09-13	68.50	73.50	68.50	73.50	149,541
2023-09-12	66.50	66.50	66.50	66.50	19,013
2023-09-11	69.50	69.50	66.50	66.50	9,164
2023-09-08	69.50	69.50	69.50	69.50	586
2023-09-07	69.50	69.50	69.50	69.50	5,159
2023-09-06	69.50	69.50	69.50	69.50	18,658
2023-09-05	69.50	69.50	69.50	69.50	428
2023-09-04	69.00	69.50	69.00	69.50	9,542
2023-09-01	69.00	69.00	69.00	69.00	3,133
2023-08-31	70.50	70.50	63.50	66.00	134,702
2023-08-30	67.50	70.50	67.50	70.50	85,041
2023-08-29	65.50	65.50	65.50	65.50	1,397
2023-08-28	65.50	65.50	65.50	65.50	0
2023-08-25	65.50	65.50	65.50	65.50	4,431
2023-08-24	65.50	65.50	65.50	65.50	32
2023-08-23	65.50	65.50	65.50	65.50	20,065
2023-08-22	64.50	65.50	64.50	65.50	74
2023-08-21	64.50	64.50	64.50	64.50	2,199
2023-08-18	65.50	65.50	64.50	64.50	12,688
2023-08-17	65.50	65.50	65.50	65.50	2,233
2023-08-16	65.50	65.50	65.50	65.50	9,625
2023-08-15	66.00	66.00	65.50	65.50	5,103
2023-08-14	67.00	67.00	66.00	66.00	27,017
2023-08-11	67.00	67.00	67.00	67.00	223
2023-08-10	67.00	67.00	67.00	67.00	21,975
2023-08-09	67.00	68.00	68.00	68.00	12,717
2023-08-08	67.00	67.00	67.00	67.00	4,587
2023-08-07	67.00	67.00	67.00	67.00	9,964
2023-08-04	67.00	67.00	67.00	67.00	4,108
2023-08-03	67.00	67.00	67.00	67.00	2,740
2023-08-02	65.50	65.50	65.50	65.50	37,518
2023-08-01	65.00	65.50	65.00	65.50	11,470
2023-07-31	65.00	65.00	65.00	65.00	10,769
2023-07-28	65.00	65.00	65.00	65.00	1,569
2023-07-27	65.00	65.00	65.00	65.00	2,682
2023-07-26	65.00	65.00	65.00	65.00	15,700
2023-07-25	66.50	66.50	65.00	65.00	15,058
2023-07-24	65.50	66.50	65.50	66.50	14,567
2023-07-21	65.50	65.50	65.50	65.50	1,308
2023-07-20	65.50	65.50	65.50	65.50	6,793
2023-07-19	66.00	66.00	65.50	65.50	7,963
2023-07-18	66.00	66.00	66.00	66.00	514
2023-07-17	66.00	66.00	66.00	66.00	659
2023-07-14	66.00	66.00	66.00	66.00	27
2023-07-13	69.00	69.00	66.00	66.00	30,544
2023-07-12	68.00	70.00	70.00	70.00	2,415
2023-07-11	69.50	69.50	68.00	68.00	11,829
2023-07-10	69.50	69.50	69.50	69.50	72,103
2023-07-07	69.50	69.50	68.50	68.50	8,679
2023-07-06	69.50	69.50	69.50	69.50	1,453
2023-07-05	71.00	71.00	67.50	69.50	35,495
2023-07-04	65.00	71.00	65.00	71.00	51,533
2023-07-03	64.50	65.00	64.50	65.00	20,136
2023-06-30	63.50	64.50	63.50	64.50	6,184
2023-06-29	67.50	67.50	61.00	63.50	48,037
2023-06-28	67.50	67.50	67.50	67.50	11,893
2023-06-27	68.00	68.00	67.50	67.50	1,622
2023-06-26	68.50	68.50	68.00	68.00	5,989
2023-06-23	71.00	71.00	68.50	68.50	30,310
2023-06-22	65.00	71.00	65.00	71.00	77,361
2023-06-21	65.00	65.00	65.00	65.00	34,258
2023-06-20	66.00	66.00	65.00	65.00	11,553
2023-06-19	67.50	67.50	66.00	66.00	16,328
2023-06-16	67.50	67.50	67.50	67.50	82,772
2023-06-15	67.50	67.50	67.50	67.50	71,143
2023-06-14	68.00	68.00	68.00	68.00	7,745
2023-06-13	68.00	68.00	68.00	68.00	21,159
2023-06-12	68.00	68.00	68.00	68.00	1,800
2023-06-09	66.50	68.00	66.50	68.00	7,209
2023-06-08	68.50	68.50	68.50	68.50	3,992
2023-06-07	68.50	68.50	68.50	68.50	193
2023-06-06	68.50	68.50	68.50	68.50	1,107
2023-06-05	68.50	68.50	68.50	68.50	23,859
2023-06-02	68.50	68.50	68.50	68.50	3,624
2023-06-01	68.50	68.50	68.50	68.50	21,493
2023-05-31	68.00	68.50	68.00	68.50	530
2023-05-30	67.50	68.00	67.50	68.00	21,423
2023-05-29	67.50	67.50	67.50	67.50	0
2023-05-26	64.00	70.50	64.00	67.50	144,055
2023-05-25	64.00	64.00	64.00	64.00	6,353
2023-05-24	63.50	64.00	63.50	64.00	10,827
2023-05-23	63.50	63.50	63.00	63.50	19,728
2023-05-22	60.00	63.50	60.00	63.50	35,896
2023-05-19	60.00	60.00	60.00	60.00	11,389
2023-05-18	60.00	60.00	60.00	60.00	925
2023-05-17	59.00	60.00	59.00	60.00	7,119
2023-05-16	58.50	59.00	58.50	59.00	12,606
2023-05-15	61.00	61.00	57.00	58.50	32,139
2023-05-12	61.50	61.50	61.00	61.00	15,462
2023-05-11	60.00	61.50	60.00	61.50	16,177
2023-05-10	67.50	67.50	60.00	60.00	85,921
2023-05-09	67.50	67.50	67.50	67.50	6,393
2023-05-08	67.50	67.50	67.50	67.50	0
2023-05-05	66.50	67.50	66.50	67.50	11,861
2023-05-04	70.50	70.50	66.50	66.50	39,632
2023-05-03	69.50	70.50	69.50	70.50	61,625
2023-05-02	67.50	69.50	67.50	69.50	37,841
2023-05-01	67.50	67.50	67.50	67.50	0
2023-04-28	68.50	68.50	67.50	67.50	25,294
2023-04-27	68.00	71.50	71.50	71.50	245,505
2023-04-26	62.00	62.00	62.00	62.00	26,077
2023-04-25	62.00	62.00	62.00	62.00	1,749
2023-04-24	63.50	63.50	62.00	62.00	42,922
2023-04-21	65.50	65.00	63.50	63.50	24,850
2023-04-20	65.50	65.50	65.50	65.50	12,881
2023-04-19	66.00	66.00	65.50	65.50	1,520
2023-04-18	66.50	67.00	66.00	66.00	31,154
2023-04-17	66.00	66.50	66.00	66.50	11,114
2023-04-14	66.00	66.00	66.00	66.00	12,813
2023-04-13	66.50	68.50	66.00	66.00	49,650
2023-04-12	67.50	67.50	66.00	66.50	11,697
2023-04-11	70.50	71.00	67.50	67.50	94,693
2023-04-10	69.00	69.00	69.00	69.00	0
2023-04-07	69.00	69.00	69.00	69.00	0
2023-04-06	69.00	69.00	69.00	69.00	32,818
2023-04-05	69.50	69.50	69.00	69.00	7,761
2023-04-04	73.00	75.50	69.50	69.50	54,596
2023-04-03	73.00	73.00	73.00	73.00	45,526
2023-03-31	72.00	72.00	72.00	72.00	10,109
2023-03-30	74.50	74.50	72.00	72.00	15,000
2023-03-29	74.50	74.50	74.50	74.50	2,855
2023-03-28	74.50	74.50	74.50	74.50	926
2023-03-27	74.00	74.50	74.00	74.50	38,147
2023-03-24	76.00	76.50	76.50	76.50	29,414
2023-03-23	76.00	76.00	76.00	76.00	282
2023-03-22	76.00	78.00	76.00	76.00	49,905
2023-03-21	69.50	76.00	69.50	76.00	30,453
2023-03-20	68.50	69.50	68.50	69.50	54,728
2023-03-17	68.50	68.50	68.50	68.50	15,474
2023-03-16	68.50	68.50	68.50	68.50	13,698
2023-03-15	68.50	68.50	68.50	68.50	87,305
2023-03-14	62.00	68.50	62.00	68.50	22,898
2023-03-13	69.50	69.00	66.00	68.00	57,305
2023-03-10	68.50	69.00	68.50	69.50	82,021
2023-03-09	67.50	71.50	67.00	68.50	210,288
2023-03-08	75.00	75.00	74.00	74.00	38,242
2023-03-07	83.50	80.00	75.00	75.00	96,857
2023-03-06	88.50	88.00	81.50	83.50	67,829
2023-03-03	91.50	95.00	88.50	88.50	22,873
2023-03-02	98.50	101.00	91.50	91.50	25,369
2023-03-01	99.50	103.00	98.50	98.50	14,255
2023-02-28	100.00	100.00	99.50	99.50	21,714
2023-02-27	100.00	100.00	100.00	100.00	9,618
2023-02-24	100.00	100.50	99.50	100.00	16,198
2023-02-23	99.50	98.00	98.00	98.00	17,596
2023-02-22	104.50	104.50	99.50	99.50	22,651
2023-02-21	104.50	104.50	104.50	104.50	1,647
2023-02-20	102.50	107.00	104.50	104.50	58,214
2023-02-17	97.50	105.00	102.00	102.50	97,783
2023-02-16	94.00	94.00	93.50	93.50	11,358
2023-02-15	89.00	94.00	89.00	94.00	67,078
2023-02-14	86.50	90.00	86.50	90.00	23,349
2023-02-13	86.50	86.50	86.00	86.50	19,806
2023-02-10	86.50	86.50	86.50	86.50	1,218
2023-02-09	91.50	91.50	86.50	86.50	31,559
2023-02-08	91.50	91.50	91.50	91.50	4,627
2023-02-07	96.00	96.00	91.50	91.50	19,332
2023-02-06	95.00	96.00	95.00	96.00	32,038
2023-02-03	95.00	93.00	93.00	93.00	5,835
2023-02-02	88.50	96.00	84.00	95.00	64,992
2023-02-01	98.50	95.50	88.00	88.00	136,340
2023-01-31	99.50	99.50	98.50	98.50	21,092
2023-01-30	101.50	102.00	99.50	102.00	16,622
2023-01-27	104.00	104.00	101.50	101.50	48,733
2023-01-26	107.00	107.50	104.00	104.00	69,637
2023-01-25	112.50	112.50	109.00	109.00	68,757
2023-01-24	114.50	114.50	112.50	112.50	33,353
2023-01-23	116.50	116.50	114.00	114.00	31,446
2023-01-20	117.00	118.00	116.50	118.00	54,272
2023-01-19	110.50	116.00	110.50	116.00	59,981
2023-01-18	111.50	114.00	110.50	110.50	109,247
2023-01-17	108.50	115.00	107.00	115.00	124,685
2023-01-16	98.00	110.00	108.50	110.00	167,474
2023-01-13	94.00	100.00	96.50	98.00	77,981
2023-01-12	92.50	94.00	92.50	94.00	61,843
2023-01-11	91.00	92.50	91.00	92.50	46,951
2023-01-10	91.00	91.00	91.00	91.00	3,510
2023-01-09	90.50	91.00	90.50	91.00	55,781
2023-01-06	88.00	90.50	88.00	90.50	55,705
2023-01-05	86.50	88.00	85.00	88.00	58,124
2023-01-04	90.00	90.00	86.50	86.50	68,775
2023-01-03	95.50	95.50	90.00	90.00	102,535
2023-01-02	95.50	95.50	95.50	95.50	0
2022-12-30	95.50	95.50	95.50	95.50	37,211
2022-12-29	97.00	97.00	95.50	95.50	46,136
2022-12-28	95.00	98.00	98.00	98.00	142,356
2022-12-27	95.00	95.00	95.00	95.00	0
2022-12-26	95.00	95.00	95.00	95.00	0
2022-12-23	89.50	95.00	89.50	95.00	69,358
2022-12-22	82.00	91.50	82.00	89.50	155,881
2022-12-21	79.50	83.00	83.00	83.00	160,761
2022-12-20	82.50	82.00	79.50	79.50	114,857
2022-12-19	77.50	91.00	77.50	82.50	333,495
2022-12-16	75.50	75.50	75.50	75.50	1,086
2022-12-15	75.50	75.50	75.50	75.50	10,481
2022-12-14	75.50	75.50	75.50	75.50	11,060
2022-12-13	75.50	75.50	75.50	75.50	1,482
2022-12-12	78.50	78.00	75.50	75.50	16,153
2022-12-09	76.00	76.00	76.00	76.00	27,526
2022-12-08	76.00	76.00	76.00	76.00	72,928
2022-12-07	76.00	76.00	76.00	76.00	8,627
2022-12-06	76.00	76.00	76.00	76.00	6,179
2022-12-05	76.00	76.00	76.00	76.00	6,710
2022-12-02	76.00	76.00	76.00	76.00	19,488
2022-12-01	75.50	76.00	75.50	76.00	34,180
2022-11-30	76.00	76.00	75.50	75.50	55,835
2022-11-29	76.00	78.00	78.00	76.00	16,902
2022-11-28	75.50	76.00	75.50	76.00	30,854
2022-11-25	78.00	78.00	75.50	75.50	104,745
2022-11-24	76.50	78.00	76.50	78.00	86,910
2022-11-23	77.50	77.50	75.00	75.00	58,444
2022-11-22	67.50	81.00	67.00	77.50	116,448
2022-11-21	56.00	67.00	56.00	67.00	348,973
2022-11-18	49.00	49.00	49.00	49.00	0
2022-11-17	49.00	49.00	49.00	49.00	40
2022-11-16	49.00	49.00	49.00	49.00	26
2022-11-15	49.00	49.00	49.00	49.00	0
2022-11-14	49.00	49.00	49.00	49.00	0
2022-11-11	49.00	49.00	49.00	49.00	42
2022-11-10	49.00	49.00	49.00	49.00	5,500
2022-11-09	49.00	49.00	49.00	49.00	0
2022-11-08	49.00	49.00	49.00	49.00	11,971
2022-11-07	49.00	49.00	49.00	49.00	0
2022-11-04	49.00	49.00	49.00	49.00	2,547
2022-11-03	49.00	49.00	49.00	49.00	0
2022-11-02	49.00	49.00	49.00	49.00	0
2022-11-01	49.00	49.00	49.00	49.00	50
2022-10-31	49.00	49.00	49.00	49.00	93
2022-10-28	49.00	49.00	49.00	49.00	5,202
2022-10-27	49.00	49.00	49.00	49.00	40,283
2022-10-26	49.00	49.00	49.00	49.00	5,000
2022-10-25	49.00	49.00	49.00	49.00	0
2022-10-24	49.00	49.00	49.00	49.00	1,398
2022-10-21	49.00	49.00	49.00	49.00	40
2022-10-20	49.00	49.00	49.00	49.00	2,213
2022-10-19	49.00	49.00	49.00	49.00	11,141
2022-10-18	49.00	49.00	49.00	49.00	15,000
2022-10-17	46.00	49.50	46.00	49.00	42,041
2022-10-14	45.50	45.50	45.50	45.50	0
2022-10-13	45.50	45.50	45.50	45.50	27,493
2022-10-12	45.50	45.50	45.50	45.50	1,000
2022-10-11	45.50	45.50	45.50	45.50	25
2022-10-10	45.50	45.50	45.50	45.50	0
2022-10-07	45.50	45.50	45.50	45.50	70
2022-10-06	45.00	45.50	45.00	45.50	32
2022-10-05	45.00	45.00	45.00	45.00	2,536
2022-10-04	45.00	45.00	45.00	45.00	55
2022-10-03	45.00	45.00	45.00	45.00	81
2022-09-30	45.00	45.00	45.00	45.00	10
2022-09-29	47.00	47.00	45.00	45.00	2,169
2022-09-28	49.00	49.00	47.00	47.00	6,267
2022-09-27	49.00	49.00	49.00	49.00	10,010
2022-09-26	49.00	49.00	49.00	49.00	108
2022-09-23	49.00	49.00	48.00	49.00	76
2022-09-22	49.00	49.00	49.00	49.00	0
2022-09-21	50.50	50.50	49.00	49.00	7,243
2022-09-20	50.50	50.50	50.50	50.50	2,007
2022-09-19	50.50	50.50	50.50	50.50	0
2022-09-16	50.00	50.50	50.00	50.50	27,308
2022-09-15	49.50	50.00	49.50	50.00	6,653
2022-09-14	49.50	49.50	49.50	49.50	7,922
2022-09-13	49.50	49.50	49.50	49.50	39
2022-09-12	49.50	49.50	49.50	49.50	2,134
2022-09-09	49.50	49.50	49.50	49.50	156
2022-09-08	49.50	49.50	49.50	49.50	2,516
2022-09-07	49.50	49.50	49.50	49.50	222
2022-09-06	49.50	49.50	49.50	49.50	42,458
2022-09-05	49.00	49.00	49.00	49.00	1,040
2022-09-02	49.00	49.00	49.00	49.00	50
2022-09-01	49.00	49.00	49.00	49.00	4
2022-08-31	49.50	49.50	49.00	49.00	6,261
2022-08-30	49.50	49.50	49.50	49.50	47
2022-08-29	49.50	49.50	49.50	49.50	0
2022-08-26	49.50	49.50	49.50	49.50	42
2022-08-25	49.50	49.50	49.50	49.50	225
2022-08-24	49.50	49.50	49.50	49.50	561
2022-08-23	49.50	49.50	49.50	49.50	10,514
2022-08-22	49.50	49.50	49.50	49.50	5,744
2022-08-19	49.50	49.50	49.50	49.50	550
2022-08-18	49.50	49.50	49.50	49.50	1,656
2022-08-17	49.50	49.50	49.50	49.50	2,371
2022-08-16	49.50	49.50	49.50	49.50	15,950
2022-08-15	49.50	49.50	49.50	49.50	16,151
2022-08-12	48.50	49.50	48.50	49.00	35,156
2022-08-11	48.50	48.50	48.50	48.50	4,656
2022-08-10	48.50	48.50	48.50	48.50	690
2022-08-09	48.50	48.50	48.50	48.50	1,085
2022-08-08	48.50	48.50	48.50	48.50	20,243
2022-08-05	48.50	48.60	48.60	48.60	565
2022-08-04	48.60	48.60	48.00	48.50	5,250
2022-08-03	50.00	49.00	48.00	48.00	165,461
2022-08-02	48.50	48.50	48.50	48.50	1,394
2022-08-01	49.00	49.50	47.00	48.50	81
2022-07-29	49.50	49.50	49.50	49.50	6,403
2022-07-28	49.50	49.50	49.50	49.50	0
2022-07-27	49.50	49.50	49.50	49.50	3,185
2022-07-26	50.50	50.50	49.50	49.50	2,704
2022-07-25	51.50	51.50	50.50	50.50	29,982
2022-07-22	47.00	47.00	47.00	47.00	21,219
2022-07-21	47.00	47.00	47.00	47.00	281
2022-07-20	47.00	47.00	47.00	47.00	750
2022-07-19	47.00	47.00	47.00	47.00	1,148
2022-07-18	47.00	46.00	46.00	46.00	11,087
2022-07-15	47.00	47.00	47.00	47.00	3,735
2022-07-14	47.00	47.00	47.00	47.00	4,405
2022-07-13	46.50	47.00	46.50	47.00	4,977
2022-07-12	45.50	46.50	45.50	46.50	42,127
2022-07-11	45.00	45.50	45.00	45.50	2,598
2022-07-08	45.00	43.00	43.00	45.00	2,000
2022-07-07	45.00	45.00	45.00	45.00	1,143
2022-07-06	45.00	45.00	45.00	45.00	4,884
2022-07-05	45.00	45.00	45.00	45.00	69
2022-07-04	44.50	45.00	43.00	45.00	0
2022-07-01	45.00	45.00	45.00	45.00	2,703
2022-06-30	45.00	45.00	45.00	45.00	0
2022-06-29	45.00	45.00	45.00	45.00	0
2022-06-28	44.50	45.00	44.50	45.00	23,406
2022-06-27	46.00	46.00	44.00	44.50	12,480
2022-06-24	46.00	46.00	46.00	46.00	0
2022-06-23	46.00	46.00	46.00	46.00	5,000
2022-06-22	47.50	47.50	46.00	46.00	16,000
2022-06-21	47.50	48.00	47.00	47.50	45,000
2022-06-20	46.20	46.20	46.20	46.20	10,000
2022-06-17	46.20	46.20	46.20	46.20	0
2022-06-16	46.20	46.20	46.20	46.20	3,065
2022-06-15	46.20	46.20	46.20	46.20	1,587
2022-06-14	46.20	46.20	46.20	46.20	0
2022-06-13	47.50	47.00	46.20	46.20	8,699
2022-06-10	48.00	48.00	47.00	47.50	5,000
2022-06-09	48.00	48.00	48.00	48.00	4,212
2022-06-08	49.00	49.00	48.00	48.00	24,368
2022-06-07	48.50	49.50	48.50	49.00	31,232
2022-06-06	50.50	50.50	48.50	48.50	32,759
2022-06-03	50.50	50.50	50.50	50.50	0
2022-06-02	50.50	50.50	50.50	50.50	0
2022-06-01	50.50	50.50	50.50	50.50	2,500
2022-05-31	50.50	50.50	50.50	50.50	1,550
2022-05-30	51.00	51.00	50.50	50.50	34,139
2022-05-27	51.00	51.00	50.50	50.50	7,203
2022-05-26	51.00	52.00	52.00	52.00	27,843
2022-05-25	51.00	51.00	50.00	51.00	8,166
2022-05-24	53.50	54.50	51.00	51.00	174,692

Share	Price	Change
Kore Potash (KP2)	0.925	23.33%
Rbg Holdings (RBGP)	11.00	19.83%
Phoenix Copper. (PXC)	23.00	19.48%
Belluscura (BELL)	14.50	18.37%
Nexus Infrastr. (NEXS)	95.00	15.15%

Share	Price	Change
Regtech Open (RTOP)	1.50	-34.02%
Libertine Hold (LIB)	2.75	-16.67%
Sage Group (SGE)	1,070.00	-10.65%
Harland & Wolff (HARL)	9.10	-9.18%
Xtract (XTR)	1.00	-9.09%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0195	255,904,577
Supply@me Cap (SYME)	0.019	255,348,445
Clontarf (CLON)	0.0475	119,902,505
Cap-xx (CPX)	0.086	73,083,891
Beacon Energy. (BCE)	0.05125	69,007,937