EnergyPathways Share History

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

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

Date	Open	High	Low	Close	Volume
2026-08-24	6.90	6.90	6.85	6.85	514,044
2026-08-21	6.95	6.95	6.90	6.90	928,248
2026-08-20	6.90	6.95	6.90	6.95	595,995
2026-08-19	6.95	6.95	6.80	6.90	707,411
2026-08-18	6.40	7.10	7.00	7.05	4,910,530
2026-08-17	6.40	6.45	6.40	6.40	1,008,533
2026-08-14	6.45	6.50	6.45	6.45	615,084
2026-08-13	6.60	6.60	6.40	6.50	1,945,064
2026-08-12	6.70	6.80	6.80	6.80	995,467
2026-08-11	6.65	6.70	6.60	6.70	1,006,232
2026-08-10	6.60	6.65	6.60	6.65	3,050,574
2026-08-07	6.75	6.75	6.60	6.60	900,505
2026-08-06	6.60	6.80	6.80	6.80	2,666,500
2026-08-05	7.10	7.25	6.80	6.80	2,593,227
2026-08-04	7.25	7.25	7.25	7.25	680,643
2026-08-03	7.80	7.80	7.25	7.25	1,207,254
2026-07-31	8.20	8.20	7.44	7.44	505,155
2026-07-30	7.85	7.85	7.85	7.85	624,845
2026-07-29	7.65	8.18	8.00	8.00	578,258
2026-07-28	7.38	7.65	7.38	7.65	486,456
2026-07-27	7.50	7.55	7.50	7.55	490,806
2026-07-24	7.25	7.50	7.25	7.50	589,887
2026-07-23	7.55	7.50	7.20	7.25	1,010,454
2026-07-22	7.55	7.55	7.55	7.55	330,144
2026-07-21	7.55	7.55	7.55	7.55	409,919
2026-07-20	7.70	7.80	7.55	7.55	1,302,124
2026-07-17	7.65	7.70	7.50	7.70	827,146
2026-07-16	7.95	7.95	7.55	7.65	355,796
2026-07-15	8.05	8.05	7.95	7.95	502,129
2026-07-14	6.95	8.15	6.95	8.05	3,073,698
2026-07-13	6.76	7.20	6.70	6.95	1,217,785
2026-07-10	6.75	6.90	6.55	6.76	767,553
2026-07-09	6.75	6.94	6.75	6.75	1,147,611
2026-07-08	6.66	6.75	6.40	6.75	1,093,850
2026-07-07	6.40	6.40	6.35	6.40	837,587
2026-07-06	6.40	6.40	6.40	6.40	405,308
2026-07-03	6.45	6.50	6.40	6.40	769,520
2026-07-02	6.80	6.80	6.30	6.45	1,959,647
2026-07-01	7.00	7.40	6.90	6.90	965,571
2026-06-30	7.00	7.00	6.80	6.80	1,082,365
2026-06-29	7.20	7.24	7.00	7.00	2,836,847
2026-06-26	7.30	7.30	7.20	7.20	520,990
2026-06-25	7.58	7.60	7.30	7.60	1,439,581
2026-06-24	7.50	7.60	7.35	7.50	918,409
2026-06-23	7.60	7.60	7.30	7.40	868,264
2026-06-22	7.85	7.85	7.60	7.60	723,284
2026-06-19	7.95	7.95	7.85	7.85	188,142
2026-06-18	7.70	8.00	7.70	7.95	816,240
2026-06-17	8.10	8.10	7.65	7.70	1,566,019
2026-06-16	7.75	8.10	7.80	8.10	926,312
2026-06-15	7.45	7.66	7.66	7.66	1,955,425
2026-06-12	7.35	7.84	7.45	7.45	2,015,472
2026-06-11	7.45	7.45	7.05	7.35	2,555,411
2026-06-10	8.05	8.05	7.25	7.45	1,549,831
2026-06-09	8.25	8.30	7.90	7.90	1,283,136
2026-06-08	8.25	8.25	8.15	8.25	2,638,206
2026-06-05	7.70	8.25	7.35	8.25	4,347,535
2026-06-04	8.10	8.10	7.40	8.10	3,573,842
2026-06-03	8.60	8.70	7.85	7.85	4,223,041
2026-06-02	8.85	8.85	8.30	8.70	3,319,266
2026-06-01	8.90	9.10	8.70	8.85	3,618,937
2026-05-29	8.70	8.95	8.70	8.95	1,721,721
2026-05-28	8.60	8.85	8.60	8.70	1,715,989
2026-05-27	8.75	8.50	8.50	8.50	2,568,838
2026-05-26	9.00	9.30	8.50	8.75	3,837,314
2026-05-25	9.30	9.30	9.30	9.30	0
2026-05-22	8.75	9.30	8.50	9.30	4,201,488
2026-05-21	9.15	9.70	8.65	8.75	4,063,489
2026-05-20	8.75	9.25	8.50	9.15	2,338,815
2026-05-19	9.40	9.40	8.75	8.75	2,766,386
2026-05-18	10.10	9.50	9.00	9.40	3,732,398
2026-05-15	10.75	10.50	9.90	10.50	4,692,392
2026-05-14	12.00	12.00	11.20	11.20	2,649,959
2026-05-13	12.00	12.25	11.50	12.00	2,639,216
2026-05-12	12.50	12.63	11.50	11.50	8,245,566
2026-05-11	10.00	12.20	11.00	12.20	12,370,593
2026-05-08	10.20	10.25	9.50	10.00	6,186,903
2026-05-07	9.50	9.98	9.98	9.98	7,070,014
2026-05-06	10.00	11.75	9.00	9.50	24,106,365
2026-05-05	6.60	8.20	6.60	7.80	8,699,223
2026-05-04	6.60	6.60	6.60	6.60	0
2026-05-01	5.35	6.60	5.35	6.60	3,131,202
2026-04-30	5.75	5.80	5.45	5.45	1,735,493
2026-04-29	5.70	5.60	5.60	5.60	876,217
2026-04-28	6.05	6.80	5.60	5.70	7,375,193
2026-04-27	6.20	6.00	6.00	6.00	1,752,799
2026-04-24	5.55	6.45	5.55	6.15	2,871,193
2026-04-23	5.70	5.50	5.50	5.50	1,721,988
2026-04-22	5.90	5.90	5.75	5.75	1,084,713
2026-04-21	5.25	6.45	5.25	5.90	2,932,978
2026-04-20	5.30	5.30	5.20	5.25	1,280,620
2026-04-17	5.30	5.30	5.30	5.30	1,319,774
2026-04-16	5.25	5.30	5.25	5.30	994,538
2026-04-15	5.35	5.35	5.25	5.25	801,631
2026-04-14	5.35	5.40	5.35	5.35	685,668
2026-04-13	5.45	5.45	5.35	5.35	831,024
2026-04-10	5.40	5.40	5.40	5.40	3,739,538
2026-04-09	5.00	5.85	5.00	5.40	5,590,893
2026-04-08	5.00	5.25	5.00	5.00	1,287,672
2026-04-07	5.15	5.20	5.00	5.00	2,538,331
2026-04-06	5.15	5.15	5.15	5.15	0
2026-04-03	5.15	5.15	5.15	5.15	0
2026-04-02	5.00	5.15	5.00	5.15	860,922
2026-04-01	5.30	5.30	5.10	5.10	1,033,094
2026-03-31	5.35	5.35	5.30	5.30	457,527
2026-03-30	5.30	5.35	5.30	5.35	671,325
2026-03-27	5.50	5.30	5.15	5.30	1,045,700
2026-03-26	5.95	5.60	5.50	5.50	1,389,908
2026-03-25	6.00	5.95	5.85	5.95	713,715
2026-03-24	5.96	6.00	5.85	6.00	2,602,159
2026-03-23	5.80	5.80	5.50	5.80	1,958,347
2026-03-20	5.95	5.95	5.85	5.90	1,060,438
2026-03-19	6.25	6.25	5.95	5.95	716,149
2026-03-18	6.40	6.40	6.20	6.20	1,392,312
2026-03-17	6.20	6.36	6.25	6.36	875,220
2026-03-16	6.20	6.30	6.20	6.20	1,004,158
2026-03-13	6.20	6.20	6.20	6.20	263,357
2026-03-12	6.25	6.25	6.20	6.20	525,662
2026-03-11	6.35	6.35	6.10	6.25	725,240
2026-03-10	6.35	6.40	6.35	6.35	715,919
2026-03-09	6.45	6.45	6.15	6.35	918,194
2026-03-06	6.00	6.50	6.00	6.45	1,407,568
2026-03-05	5.95	5.80	5.80	5.80	1,262,623
2026-03-04	6.35	6.35	5.95	5.95	923,275
2026-03-03	6.30	6.35	6.30	6.35	1,658,882
2026-03-02	6.65	6.00	6.00	6.00	2,277,594
2026-02-27	7.15	6.50	6.50	6.50	2,446,472
2026-02-26	7.20	7.30	7.15	7.15	507,113
2026-02-25	7.45	7.45	7.20	7.20	935,798
2026-02-24	7.05	7.55	7.05	7.45	2,337,155
2026-02-23	6.90	7.00	6.90	7.00	737,838
2026-02-20	6.85	7.10	6.85	6.90	1,157,022
2026-02-19	6.70	7.10	6.70	6.85	1,441,039
2026-02-18	6.85	6.76	6.70	6.70	531,125
2026-02-17	7.25	7.25	6.85	6.85	1,487,669
2026-02-16	7.25	7.50	7.20	7.25	3,952,488
2026-02-13	6.55	7.25	6.55	7.25	6,274,191
2026-02-12	6.45	6.70	6.40	6.55	1,844,634
2026-02-11	6.20	6.55	6.36	6.45	3,813,090
2026-02-10	5.85	6.35	5.85	6.20	3,861,722
2026-02-09	6.05	6.25	5.85	5.85	2,431,138
2026-02-06	5.55	6.10	5.45	6.05	3,467,611
2026-02-05	6.10	6.10	5.55	5.55	2,353,542
2026-02-04	6.25	6.30	6.10	6.10	4,261,227
2026-02-03	6.10	6.50	6.20	6.20	4,953,429
2026-02-02	5.90	6.10	6.00	6.00	3,487,312
2026-01-30	5.70	5.90	5.70	5.90	3,433,538
2026-01-29	5.45	5.90	5.45	5.65	3,511,898
2026-01-28	5.50	5.90	5.40	5.45	4,499,825
2026-01-27	5.05	5.50	5.25	5.50	4,822,538
2026-01-26	4.65	5.30	4.65	5.15	5,846,012
2026-01-23	4.85	4.95	4.65	4.65	1,777,179
2026-01-22	4.55	4.90	4.50	4.85	3,206,023
2026-01-21	3.95	4.55	3.95	4.55	3,765,206
2026-01-20	4.30	4.30	3.95	3.95	794,995
2026-01-19	4.30	4.30	4.30	4.30	337,693
2026-01-16	4.70	4.70	4.25	4.30	4,341,168
2026-01-15	4.65	4.60	4.60	4.60	3,363,821
2026-01-14	4.75	4.75	4.55	4.65	1,195,653
2026-01-13	4.85	4.85	4.75	4.75	458,382
2026-01-12	4.95	4.95	4.85	4.85	881,433
2026-01-09	5.05	5.05	4.90	4.95	733,971
2026-01-08	5.20	5.20	5.05	5.05	531,568
2026-01-07	5.40	5.60	5.20	5.20	4,354,332
2026-01-06	4.45	5.40	4.40	5.40	4,840,357
2026-01-05	4.45	4.55	4.45	4.45	756,958
2026-01-02	4.15	4.45	4.15	4.45	984,918
2026-01-01	4.15	4.15	4.15	4.15	0
2025-12-31	4.10	4.15	4.10	4.15	277,655
2025-12-30	4.05	4.10	4.05	4.10	319,785
2025-12-29	4.05	4.05	4.05	4.05	355,906
2025-12-26	4.05	4.05	4.05	4.05	0
2025-12-25	4.05	4.05	4.05	4.05	0
2025-12-24	4.05	4.05	4.05	4.05	435,968
2025-12-23	4.05	4.05	4.05	4.05	2,940,726
2025-12-22	4.05	4.05	4.05	4.05	211,919
2025-12-19	4.05	4.05	4.05	4.05	274,698
2025-12-18	4.05	4.05	4.05	4.05	432,402
2025-12-17	4.20	4.20	4.05	4.05	3,007,478
2025-12-16	4.30	4.30	4.20	4.20	665,245
2025-12-15	4.30	4.30	4.30	4.30	374,983
2025-12-12	4.10	4.30	4.10	4.30	1,187,231
2025-12-11	4.10	4.10	4.10	4.10	322,590
2025-12-10	4.55	4.62	4.10	4.10	2,050,106
2025-12-09	4.20	4.60	4.20	4.55	3,426,581
2025-12-08	4.10	4.10	4.00	4.05	1,181,439
2025-12-05	4.20	4.20	4.05	4.10	1,119,121
2025-12-04	4.45	4.20	4.05	4.20	3,895,699
2025-12-03	4.50	4.50	4.40	4.40	1,018,298
2025-12-02	4.65	4.65	4.60	4.60	953,213
2025-12-01	4.80	4.80	4.55	4.65	46,811
2025-11-28	4.80	4.80	4.80	4.80	614,416
2025-11-27	4.90	4.85	4.85	4.85	455,538
2025-11-26	4.85	4.90	4.85	4.90	1,995,195
2025-11-25	5.05	5.05	4.85	4.85	1,380,772
2025-11-24	5.25	5.25	4.95	5.05	2,346,267
2025-11-21	4.95	5.10	4.90	5.05	1,283,847
2025-11-20	5.05	5.15	5.00	5.15	1,002,587
2025-11-19	5.60	5.60	5.05	5.05	3,665,642
2025-11-18	5.15	5.15	5.15	5.15	929,678
2025-11-17	5.10	5.15	5.10	5.15	1,320,390
2025-11-14	5.10	5.10	4.90	5.10	2,279,657
2025-11-13	5.35	5.00	5.00	5.00	5,559,361
2025-11-12	5.05	5.15	4.90	5.15	2,131,659
2025-11-11	4.88	5.05	4.80	5.05	1,113,468
2025-11-10	5.00	5.00	4.75	4.75	1,495,074
2025-11-07	5.00	5.00	4.90	5.00	1,856,730
2025-11-06	5.20	5.25	4.90	4.90	3,539,404
2025-11-05	5.40	5.40	5.15	5.20	1,572,521
2025-11-04	5.46	5.46	5.30	5.40	1,191,932
2025-11-03	5.20	5.45	5.25	5.30	4,104,394
2025-10-31	5.45	5.45	5.10	5.20	1,979,095
2025-10-30	5.50	5.45	5.32	5.45	1,640,072
2025-10-29	5.70	5.70	5.40	5.50	6,787,130
2025-10-28	5.85	5.85	5.70	5.70	2,387,218
2025-10-27	6.05	5.90	5.84	5.84	2,997,725
2025-10-24	6.25	6.25	6.05	6.05	1,726,911
2025-10-23	6.30	6.45	6.25	6.25	3,124,486
2025-10-22	6.25	6.60	6.25	6.30	11,992,217
2025-10-21	5.75	6.25	5.75	6.25	3,508,826
2025-10-20	6.05	5.90	5.75	5.75	1,216,269
2025-10-17	5.95	5.95	5.75	5.75	2,213,486
2025-10-16	6.15	6.06	5.95	5.95	3,553,881
2025-10-15	6.00	6.15	5.80	6.15	3,662,162
2025-10-14	6.55	6.30	6.05	6.05	3,773,166
2025-10-13	5.75	6.70	6.55	6.70	11,594,936
2025-10-10	5.95	6.08	6.08	6.08	2,238,675
2025-10-09	5.75	5.95	5.30	5.95	6,037,777
2025-10-08	6.10	5.85	5.75	5.85	3,715,431
2025-10-07	6.10	6.35	6.10	6.10	2,689,503
2025-10-06	6.40	6.50	5.90	6.05	5,121,284
2025-10-03	6.85	7.10	6.35	6.35	7,147,000
2025-10-02	6.85	7.10	6.15	6.85	10,629,237
2025-10-01	7.05	7.25	6.70	6.85	8,534,016
2025-09-30	7.95	7.50	7.10	7.50	17,080,073
2025-09-29	9.50	9.85	8.08	8.08	55,937,668
2025-09-26	2.30	6.45	2.30	6.35	76,734,640
2025-09-25	2.20	2.50	2.20	2.35	3,545,434
2025-09-24	2.20	2.20	2.20	2.20	540,739
2025-09-23	2.20	2.20	2.20	2.20	3,815,200
2025-09-22	2.20	2.20	2.20	2.20	439,112
2025-09-19	2.20	2.20	2.20	2.20	444,587
2025-09-18	2.20	2.20	2.20	2.20	1,562,985
2025-09-17	2.10	2.20	2.10	2.20	2,429,707
2025-09-16	2.15	2.15	2.10	2.10	1,619,867
2025-09-15	2.10	2.15	2.10	2.15	1,106,329
2025-09-12	2.35	2.35	2.10	2.10	3,603,906
2025-09-11	2.15	2.60	2.15	2.35	9,113,736
2025-09-10	2.13	2.15	2.10	2.15	2,155,162
2025-09-09	2.15	2.15	2.00	2.13	5,684,485
2025-09-08	2.15	2.15	2.15	2.15	1,362,651
2025-09-05	2.15	2.35	2.10	2.15	4,889,426
2025-09-04	2.10	2.28	2.14	2.15	4,283,309
2025-09-03	2.05	2.35	2.05	2.10	7,949,062
2025-09-02	2.05	2.10	2.05	2.05	1,702,252
2025-09-01	2.15	2.15	1.95	2.05	3,589,869
2025-08-29	2.20	2.20	2.15	2.15	1,566,662
2025-08-28	2.15	2.20	2.15	2.20	1,905,300
2025-08-27	2.30	2.30	2.15	2.15	3,439,247
2025-08-26	2.50	2.50	2.20	2.30	1,017,028
2025-08-25	2.45	2.45	2.45	2.45	0
2025-08-22	2.25	2.45	2.25	2.45	3,088,634
2025-08-21	2.45	2.45	2.25	2.25	1,771,747
2025-08-20	2.60	2.60	2.35	2.45	2,921,795
2025-08-19	2.30	2.60	2.15	2.60	6,260,728
2025-08-18	2.15	2.30	2.10	2.30	5,266,538
2025-08-15	2.40	2.20	2.20	2.20	12,679,072
2025-08-14	5.35	3.05	2.40	2.40	64,261,833
2025-08-13	5.40	5.35	5.30	5.35	1,040,726
2025-08-12	5.65	5.70	5.40	5.40	2,707,671
2025-08-11	6.15	6.15	5.65	5.75	3,138,663
2025-08-08	5.85	6.55	5.75	6.15	7,266,482
2025-08-07	5.10	5.85	5.10	5.85	3,294,848
2025-08-06	4.65	5.30	4.65	5.10	4,306,498
2025-08-05	4.80	4.80	4.40	4.60	2,285,156
2025-08-04	4.80	4.80	4.63	4.80	1,916,849
2025-08-01	4.70	4.80	4.65	4.80	1,387,680
2025-07-31	5.15	5.15	4.65	4.65	2,077,046
2025-07-30	4.90	5.15	4.90	5.15	1,075,016
2025-07-29	5.00	5.10	4.60	4.90	4,089,545
2025-07-28	4.85	5.75	4.85	5.30	6,579,915
2025-07-25	5.05	5.15	4.85	4.85	1,833,981
2025-07-24	4.85	5.20	4.75	5.05	4,204,377
2025-07-23	4.65	4.65	4.60	4.60	950,332
2025-07-22	5.15	5.15	4.40	4.60	2,541,344
2025-07-21	3.70	5.85	3.70	5.25	14,944,236
2025-07-18	3.75	3.85	3.75	3.75	1,185,562
2025-07-17	4.20	4.20	3.75	3.75	2,311,022
2025-07-16	4.35	4.35	4.13	4.20	1,381,482
2025-07-15	4.05	4.50	4.05	4.35	4,377,914
2025-07-14	3.80	3.95	3.80	3.95	1,921,333
2025-07-11	3.80	3.85	3.60	3.80	1,874,078
2025-07-10	4.00	4.00	3.85	3.85	761,613
2025-07-09	4.20	4.20	3.80	4.00	3,688,637
2025-07-08	3.95	4.20	3.85	4.20	2,164,077
2025-07-07	3.90	4.00	3.90	3.95	477,968
2025-07-04	4.20	4.20	3.85	3.90	1,869,428
2025-07-03	4.25	4.25	4.20	4.20	1,026,463
2025-07-02	4.75	4.75	4.25	4.25	1,178,036
2025-07-01	4.15	4.75	4.15	4.75	2,369,400
2025-06-30	4.35	4.50	4.10	4.15	1,616,329
2025-06-27	4.55	4.70	4.40	4.40	1,026,511
2025-06-26	4.40	4.65	4.40	4.65	2,222,534
2025-06-25	4.60	4.60	4.40	4.40	1,899,315
2025-06-24	4.20	4.65	4.20	4.60	4,831,077
2025-06-23	4.65	4.65	4.00	4.20	7,557,485
2025-06-20	4.60	4.75	4.20	4.65	4,071,515
2025-06-19	4.70	4.70	4.55	4.55	3,403,970
2025-06-18	5.00	5.00	4.60	4.70	3,549,960
2025-06-17	4.90	5.25	4.90	5.00	2,913,225
2025-06-16	5.95	5.95	4.90	4.90	5,188,245
2025-06-13	6.05	6.15	5.65	5.85	3,582,927
2025-06-12	6.05	6.05	5.45	6.05	4,299,774
2025-06-11	5.95	6.05	6.00	6.05	1,119,492
2025-06-10	5.75	6.10	5.75	5.95	1,062,444
2025-06-09	4.95	5.85	4.95	5.75	4,409,217
2025-06-06	5.05	5.05	4.65	4.95	2,628,881
2025-06-05	5.00	5.05	4.65	5.05	2,524,228
2025-06-04	5.15	5.15	5.00	5.00	1,986,717
2025-06-03	5.35	5.35	5.05	5.10	1,112,332
2025-06-02	5.45	5.55	4.95	5.35	3,555,281
2025-05-30	5.50	5.50	5.45	5.45	589,370
2025-05-29	5.85	5.85	5.50	5.50	1,195,449
2025-05-28	5.65	5.65	5.35	5.65	2,587,665
2025-05-27	5.85	5.85	5.60	5.65	1,448,045
2025-05-26	5.76	5.76	5.76	5.76	0
2025-05-23	5.85	5.90	5.85	5.85	984,690
2025-05-22	5.95	5.85	5.65	5.85	658,901
2025-05-21	5.90	6.05	5.70	5.95	1,847,975
2025-05-20	5.80	5.95	5.80	5.90	269,127
2025-05-19	5.85	5.85	5.70	5.80	892,125
2025-05-16	5.90	5.90	5.70	5.85	554,768
2025-05-15	6.05	6.05	5.90	5.90	954,698
2025-05-14	6.20	6.20	6.05	6.05	551,592
2025-05-13	6.00	6.20	6.00	6.20	1,308,612
2025-05-12	6.15	6.15	6.00	6.00	734,267
2025-05-09	5.90	6.25	5.95	6.15	2,005,033
2025-05-08	6.35	6.35	5.90	5.90	2,296,993
2025-05-07	6.45	6.45	6.15	6.35	2,295,153
2025-05-06	6.70	6.70	6.45	6.45	1,010,037
2025-05-05	6.60	6.60	6.60	6.60	0
2025-05-02	6.75	6.75	6.60	6.70	724,743
2025-05-01	6.85	6.85	6.75	6.75	782,882
2025-04-30	6.95	7.10	6.85	6.85	3,904,826
2025-04-29	6.75	6.95	6.75	6.95	752,676
2025-04-28	7.10	7.25	6.70	6.75	2,378,535
2025-04-25	7.10	7.30	6.65	7.10	6,904,131
2025-04-24	6.55	7.05	6.55	7.05	3,295,797
2025-04-23	6.90	6.90	6.45	6.55	910,577
2025-04-22	7.10	7.40	6.85	6.90	2,026,729
2025-04-21	7.10	7.10	7.10	7.10	0
2025-04-18	7.10	7.10	7.10	7.10	0
2025-04-17	5.75	7.35	5.75	7.10	11,873,673
2025-04-16	6.70	6.70	6.45	6.45	2,056,700
2025-04-15	6.25	6.85	6.25	6.70	13,017,450
2025-04-14	6.15	6.50	6.05	6.25	2,674,749
2025-04-11	6.20	6.40	6.15	6.15	1,815,166
2025-04-10	6.25	6.20	5.95	6.20	7,688,432
2025-04-09	6.25	6.25	6.05	6.05	1,279,342
2025-04-08	6.20	6.65	6.20	6.35	2,102,235
2025-04-07	6.05	6.35	5.75	6.20	3,425,084
2025-04-04	6.65	6.20	6.20	6.20	3,772,867
2025-04-03	6.90	7.70	6.65	6.65	3,855,899
2025-04-02	6.70	7.00	6.60	7.00	912,890
2025-04-01	7.40	7.40	6.80	6.85	2,615,694
2025-03-31	7.75	8.35	7.40	7.40	3,382,438
2025-03-28	6.25	8.15	6.05	7.63	6,935,959
2025-03-27	5.45	6.50	6.50	6.50	5,890,362
2025-03-26	5.50	5.60	4.90	5.45	5,236,434
2025-03-25	5.65	5.50	5.40	5.40	2,493,500
2025-03-24	5.55	5.60	5.55	5.55	590,201
2025-03-21	5.60	5.65	5.45	5.55	1,259,181
2025-03-20	5.70	5.70	5.35	5.60	1,398,605
2025-03-19	5.85	5.85	5.70	5.70	526,759
2025-03-18	6.05	6.05	5.85	5.85	613,975
2025-03-17	6.20	6.20	6.00	6.05	945,760
2025-03-14	5.70	6.20	5.70	6.20	2,838,336
2025-03-13	5.70	5.80	5.70	5.70	1,214,008
2025-03-12	5.90	5.70	5.60	5.70	1,210,599
2025-03-11	6.15	6.15	5.75	5.90	977,519
2025-03-10	6.50	6.50	6.15	6.15	1,011,994
2025-03-07	6.95	6.95	6.20	6.50	3,342,974
2025-03-06	7.00	7.05	6.75	6.90	2,115,167
2025-03-05	6.70	7.15	6.30	7.00	2,750,324
2025-03-04	6.95	7.00	6.70	6.70	877,415
2025-03-03	6.85	7.10	6.85	6.95	860,250
2025-02-28	7.15	7.15	6.80	6.85	642,950
2025-02-27	7.25	7.25	7.15	7.15	984,588
2025-02-26	7.15	7.45	7.25	7.25	3,494,278
2025-02-25	6.85	7.15	6.50	7.15	4,050,166
2025-02-24	6.85	6.90	6.90	6.90	13,633,034
2025-02-21	5.90	5.90	5.55	5.60	1,371,893
2025-02-20	6.05	6.20	5.90	5.90	1,067,315
2025-02-19	6.45	6.45	6.05	6.05	1,084,790
2025-02-18	6.30	6.45	6.30	6.45	872,426
2025-02-17	6.00	6.30	6.00	6.30	826,986
2025-02-14	6.25	6.25	6.00	6.00	848,619
2025-02-13	6.50	6.50	6.20	6.25	1,966,739
2025-02-12	5.95	6.55	5.95	6.50	1,899,717
2025-02-11	5.75	6.05	5.75	5.95	1,530,352
2025-02-10	7.20	5.80	5.80	5.80	3,873,271
2025-02-07	7.05	7.20	6.90	7.20	910,506
2025-02-06	7.25	7.25	6.90	7.05	1,377,701
2025-02-05	7.25	7.45	7.15	7.25	1,045,332
2025-02-04	7.45	8.10	7.25	7.25	2,064,330
2025-02-03	6.30	7.45	6.30	7.45	3,396,637
2025-01-31	6.55	6.63	6.35	6.35	3,761,193
2025-01-30	7.00	6.85	6.40	6.40	1,500,972
2025-01-29	7.50	7.50	6.90	7.00	1,624,724
2025-01-28	7.85	7.85	7.50	7.50	1,500,027
2025-01-27	7.80	8.10	8.00	8.00	825,152
2025-01-24	8.00	8.00	7.80	7.80	1,419,377
2025-01-23	8.40	8.40	8.00	8.00	608,805
2025-01-22	7.75	8.45	7.75	8.40	1,887,622
2025-01-21	7.50	7.75	7.50	7.75	639,490
2025-01-20	7.75	7.70	7.35	7.70	1,647,532
2025-01-17	7.75	7.80	7.80	7.80	1,893,561
2025-01-16	8.00	8.00	7.75	7.75	2,122,090
2025-01-15	8.15	8.15	7.70	8.00	2,630,805
2025-01-14	8.50	8.80	8.15	8.15	1,977,165
2025-01-13	9.25	9.25	8.25	8.25	2,044,785
2025-01-10	8.50	9.40	9.40	9.40	1,585,733
2025-01-09	8.90	8.90	8.50	8.50	526,952
2025-01-08	8.50	8.90	8.25	8.90	859,746
2025-01-07	8.10	8.50	7.75	8.50	1,957,124
2025-01-06	8.95	8.95	8.10	8.10	2,140,562
2025-01-03	8.85	8.95	8.85	8.95	397,346
2025-01-02	8.80	9.05	8.80	8.85	937,565
2025-01-01	8.68	8.68	8.68	8.68	0
2024-12-31	9.20	9.20	8.68	8.68	830,260
2024-12-30	9.20	9.20	9.20	9.20	764,727
2024-12-27	9.20	9.20	8.85	9.20	1,364,674
2024-12-26	9.20	9.20	9.20	9.20	0
2024-12-25	9.20	9.20	9.20	9.20	0
2024-12-24	9.25	9.25	9.15	9.20	723,991
2024-12-23	9.25	9.25	9.20	9.25	277,967
2024-12-20	9.50	9.60	9.25	9.25	961,733
2024-12-19	8.75	9.50	8.75	9.50	2,349,706
2024-12-18	8.63	8.75	8.55	8.75	2,524,577
2024-12-17	9.40	9.40	8.63	8.63	1,205,642
2024-12-16	9.30	9.70	9.30	9.40	1,369,429
2024-12-13	8.85	9.65	8.85	9.30	2,369,593
2024-12-12	9.05	9.15	8.65	8.90	1,383,046
2024-12-11	8.55	9.05	8.35	9.05	1,516,507
2024-12-10	8.85	9.00	8.25	8.55	2,241,149
2024-12-09	10.20	10.40	8.85	8.85	3,379,609
2024-12-06	9.25	10.00	9.25	9.60	1,887,636
2024-12-05	8.40	9.40	8.30	9.25	3,080,495
2024-12-04	9.25	9.30	7.85	8.40	6,743,506
2024-12-03	9.95	10.00	9.55	9.55	1,226,543
2024-12-02	9.85	10.45	9.60	9.95	2,465,383
2024-11-29	10.15	10.30	9.65	9.85	2,717,216
2024-11-28	8.75	10.70	8.50	10.15	4,096,247
2024-11-27	9.10	9.10	8.75	8.75	776,158
2024-11-26	10.00	9.20	9.20	9.20	1,036,135
2024-11-25	9.90	10.20	9.20	10.00	1,818,731
2024-11-22	9.20	10.50	8.95	9.90	3,946,246
2024-11-21	7.85	9.20	7.75	9.20	2,291,080
2024-11-20	7.90	7.85	7.70	7.85	1,609,061
2024-11-19	8.70	8.70	7.85	7.90	2,886,302
2024-11-18	8.25	9.25	8.25	8.70	2,262,808
2024-11-15	8.15	8.75	8.10	8.25	1,269,232
2024-11-14	8.50	8.40	8.00	8.15	1,860,779
2024-11-13	8.70	8.85	8.60	8.65	1,642,136
2024-11-12	8.55	9.20	8.20	8.70	2,303,443
2024-11-11	8.95	8.95	8.30	8.65	2,063,703
2024-11-08	7.75	9.40	7.75	8.95	4,233,428
2024-11-07	8.15	8.20	7.25	7.75	2,065,969
2024-11-06	7.80	8.05	6.70	8.05	7,444,541
2024-11-05	9.00	9.15	7.95	7.95	5,164,107
2024-11-04	9.80	10.45	8.60	8.60	3,238,466
2024-11-01	10.20	10.80	9.75	9.80	5,506,312
2024-10-31	11.15	11.90	9.80	10.30	5,229,640
2024-10-30	8.80	11.50	11.50	11.50	6,572,411
2024-10-29	8.50	8.80	8.00	8.80	3,479,087
2024-10-28	8.20	10.20	8.10	8.25	11,899,369
2024-10-25	6.50	8.35	6.50	8.20	12,890,619
2024-10-24	5.35	6.75	5.15	6.50	7,219,501
2024-10-23	4.50	5.40	4.65	5.35	5,948,323
2024-10-22	4.80	5.05	4.45	4.50	5,501,129
2024-10-21	3.75	4.90	4.70	4.90	12,626,743
2024-10-18	3.00	3.45	3.00	3.45	3,829,374
2024-10-17	2.75	3.15	2.65	3.00	3,746,884
2024-10-16	3.00	3.00	2.65	2.75	1,897,417
2024-10-15	3.15	3.15	2.85	3.00	965,182
2024-10-14	3.30	3.30	2.90	3.15	3,211,964
2024-10-11	3.45	3.55	3.30	3.30	1,961,783
2024-10-10	3.60	3.70	3.45	3.45	2,682,898
2024-10-09	3.65	3.90	3.30	3.60	4,316,919
2024-10-08	3.45	3.90	3.45	3.70	4,412,859
2024-10-07	3.15	3.85	3.05	3.45	10,480,543
2024-10-04	2.25	3.10	2.75	3.05	12,198,902
2024-10-03	1.65	2.45	1.50	2.25	36,647,828
2024-10-02	1.70	1.70	1.50	1.55	3,411,184
2024-10-01	1.70	1.70	1.70	1.70	89,302
2024-09-30	1.70	1.70	1.70	1.70	734,111
2024-09-27	1.70	1.70	1.65	1.70	1,741,007
2024-09-26	1.63	1.70	1.63	1.70	1,850,306
2024-09-25	1.70	1.70	1.63	1.63	1,246,845
2024-09-24	1.90	1.90	1.75	1.75	1,399,181
2024-09-23	1.83	1.90	1.75	1.90	4,918,305
2024-09-20	1.80	1.82	1.82	1.82	5,211,447
2024-09-19	2.10	1.85	1.75	1.80	10,451,866
2024-09-18	2.05	2.05	2.05	2.05	725,928
2024-09-17	2.10	2.10	2.05	2.05	690,910
2024-09-16	2.10	2.10	2.10	2.10	405,205
2024-09-13	2.15	2.15	2.05	2.10	2,196,342
2024-09-12	2.20	2.20	2.15	2.15	654,218
2024-09-11	2.20	2.20	2.20	2.20	17,790
2024-09-10	2.25	2.25	2.20	2.20	559,657
2024-09-09	2.30	2.30	2.20	2.25	882,377
2024-09-06	2.20	2.30	2.20	2.30	2,041,381
2024-09-05	2.05	2.20	2.05	2.20	2,017,447
2024-09-04	2.10	2.10	2.05	2.05	257,926
2024-09-03	2.20	2.20	2.05	2.10	1,129,234
2024-09-02	2.20	2.20	2.20	2.20	795,820
2024-08-30	2.20	2.20	2.15	2.20	862,582
2024-08-29	2.30	2.30	2.20	2.20	2,038,861
2024-08-28	2.10	2.30	2.05	2.30	3,580,554
2024-08-27	2.20	2.20	2.10	2.10	1,230,749
2024-08-26	2.20	2.20	2.20	2.20	0
2024-08-23	2.25	2.25	2.20	2.20	523,447
2024-08-22	2.30	2.30	2.25	2.25	932,722
2024-08-21	2.20	2.40	2.05	2.30	6,677,277
2024-08-20	2.30	2.30	2.15	2.20	724,492
2024-08-19	2.55	2.60	2.25	2.30	3,497,128
2024-08-16	2.50	2.50	2.50	2.50	1,160,771
2024-08-15	2.50	2.50	2.35	2.50	3,320,702
2024-08-14	2.35	2.70	2.30	2.50	5,641,087
2024-08-13	2.45	2.45	2.35	2.35	2,879,278
2024-08-12	2.70	2.75	2.45	2.45	5,741,944
2024-08-09	2.35	2.90	2.35	2.70	13,504,446
2024-08-08	2.30	2.35	2.20	2.35	2,027,954
2024-08-07	2.10	2.35	2.10	2.30	8,430,614
2024-08-06	1.70	2.30	1.70	2.10	10,280,809
2024-08-05	1.78	1.78	1.65	1.70	4,524,729
2024-08-02	1.78	1.88	1.75	1.78	4,813,502
2024-08-01	1.90	2.00	1.78	1.78	5,458,851
2024-07-31	1.95	2.10	1.85	1.90	7,507,797
2024-07-30	1.75	1.95	1.70	1.95	7,182,934
2024-07-29	1.75	1.75	1.75	1.75	328,695
2024-07-26	1.75	1.75	1.75	1.75	29,685
2024-07-25	1.80	1.80	1.75	1.75	1,229,624
2024-07-24	1.80	1.80	1.80	1.80	1,623,041
2024-07-23	1.80	1.80	1.80	1.80	1,117,578
2024-07-22	1.85	1.85	1.75	1.80	1,284,495
2024-07-19	1.90	1.90	1.85	1.85	150,000
2024-07-18	1.80	1.90	1.75	1.90	1,261,997
2024-07-17	1.85	1.85	1.80	1.80	587,000
2024-07-16	1.85	1.85	1.85	1.85	29,699
2024-07-15	1.80	1.85	1.80	1.85	660,004
2024-07-12	1.90	1.90	1.80	1.80	775,000
2024-07-11	2.00	2.00	1.90	1.90	1,358,735
2024-07-10	1.80	2.00	1.80	2.00	1,134,740
2024-07-09	1.80	1.80	1.75	1.80	1,279,115
2024-07-08	1.80	1.80	1.80	1.80	570,790
2024-07-05	1.85	1.85	1.80	1.80	148,106
2024-07-04	1.90	1.90	1.85	1.85	200,000
2024-07-03	2.00	2.00	1.75	1.90	1,996,097
2024-07-02	2.00	2.00	2.00	2.00	299,500
2024-07-01	2.15	2.15	2.00	2.00	918,991
2024-06-28	2.20	2.20	2.05	2.15	2,085,951
2024-06-27	1.85	2.20	1.85	2.20	2,836,595
2024-06-26	1.70	2.05	1.70	1.85	4,457,340
2024-06-25	1.75	1.75	1.70	1.70	450,000
2024-06-24	1.90	1.90	1.75	1.75	1,250,558
2024-06-21	1.90	1.90	1.90	1.90	0
2024-06-20	1.85	1.90	1.85	1.90	1,875,253
2024-06-19	2.00	2.05	1.85	1.85	1,533,079
2024-06-18	2.15	2.15	2.00	2.05	847,162
2024-06-17	2.15	2.15	2.15	2.15	681
2024-06-14	2.25	2.25	2.05	2.15	1,192,538
2024-06-13	2.35	2.35	2.25	2.25	243,835
2024-06-12	2.40	2.40	2.35	2.35	580,000
2024-06-11	2.50	2.50	2.40	2.40	723,284
2024-06-10	2.40	2.55	2.40	2.50	1,130,849
2024-06-07	2.15	2.40	2.15	2.40	940,987
2024-06-06	2.45	2.45	2.05	2.15	2,448,716
2024-06-05	2.60	2.60	2.45	2.45	510,921
2024-06-04	2.70	2.70	2.60	2.60	415,620
2024-06-03	2.40	2.75	2.40	2.70	872,740
2024-05-31	2.20	2.40	2.30	2.40	4,584,727
2024-05-30	1.85	2.20	1.85	2.20	3,107,564
2024-05-29	1.85	1.85	1.85	1.85	131,157
2024-05-28	1.85	1.85	1.85	1.85	0
2024-05-27	1.85	1.85	1.85	1.85	0
2024-05-24	1.90	1.90	1.85	1.85	502,268
2024-05-23	1.90	1.90	1.90	1.90	0
2024-05-22	1.90	1.80	1.80	1.80	80,000
2024-05-21	1.85	1.90	1.85	1.90	750,000
2024-05-20	1.85	1.85	1.85	1.85	0
2024-05-17	1.85	1.85	1.85	1.85	286,101
2024-05-16	1.95	1.95	1.85	1.85	833,850
2024-05-15	1.95	1.95	1.95	1.95	762,964
2024-05-14	2.20	2.20	1.95	1.95	1,498,087
2024-05-13	2.30	2.30	2.20	2.20	401,945
2024-05-10	2.30	2.30	2.30	2.30	0
2024-05-09	2.30	2.30	2.30	2.30	498,463
2024-05-08	2.30	2.30	2.30	2.30	23,850
2024-05-07	2.30	2.30	2.30	2.30	200,000
2024-05-06	2.30	2.30	2.30	2.30	0
2024-05-03	2.30	2.30	2.30	2.30	811,422
2024-05-02	2.30	2.30	2.20	2.30	713,534
2024-05-01	2.10	2.30	2.10	2.30	949,728
2024-04-30	2.05	2.10	2.05	2.10	1,795,727
2024-04-29	2.00	2.05	2.00	2.05	602,472
2024-04-26	1.95	2.15	1.95	2.00	1,795,573
2024-04-25	1.85	1.95	1.85	1.95	1,448,651
2024-04-24	1.85	1.85	1.85	1.85	61,000
2024-04-23	1.90	1.90	1.85	1.85	398,307
2024-04-22	1.90	1.90	1.90	1.90	179,600
2024-04-19	1.85	1.80	1.80	1.90	167,500
2024-04-18	2.10	1.98	1.82	1.82	2,277,391
2024-04-17	2.10	2.10	2.10	2.10	2,822
2024-04-16	2.10	2.10	2.10	2.10	0
2024-04-15	2.10	2.10	2.10	2.10	40,000
2024-04-12	2.00	2.10	2.00	2.10	572,996
2024-04-11	2.00	2.00	2.00	2.00	314,318
2024-04-10	2.05	2.05	1.90	2.00	273,750
2024-04-09	2.10	2.10	2.05	2.05	50,000
2024-04-08	2.10	2.10	2.10	2.10	150,000
2024-04-05	2.15	2.30	2.10	2.10	1,324,178
2024-04-04	2.25	2.25	2.15	2.15	453,400
2024-04-03	2.30	2.30	2.25	2.25	143,048
2024-04-02	2.30	2.30	2.30	2.30	26,866
2024-04-01	2.30	2.30	2.30	2.30	0
2024-03-29	2.30	2.30	2.30	2.30	0
2024-03-28	2.55	2.55	2.30	2.30	346,864
2024-03-27	2.55	2.55	2.55	2.55	98,136
2024-03-26	2.65	2.65	2.55	2.55	550,000
2024-03-25	2.65	2.65	2.65	2.65	289,285
2024-03-22	2.65	2.65	2.65	2.65	0
2024-03-21	2.70	2.70	2.65	2.65	853,973
2024-03-20	2.75	2.75	2.70	2.70	0
2024-03-19	2.75	2.75	2.75	2.75	0
2024-03-18	2.75	2.75	2.75	2.75	0
2024-03-15	2.90	2.90	2.70	2.75	250,000
2024-03-14	2.70	2.90	2.70	2.90	677,753
2024-03-13	2.70	2.70	2.70	2.70	0
2024-03-12	2.70	2.70	2.70	2.70	0
2024-03-11	2.70	2.70	2.70	2.70	0
2024-03-08	2.70	2.70	2.70	2.70	543,222
2024-03-07	2.70	2.70	2.70	2.70	0
2024-03-06	2.70	2.70	2.70	2.70	3,255
2024-03-05	2.65	2.70	2.65	2.70	325,000
2024-03-04	2.85	2.85	2.65	2.65	550,666
2024-03-01	2.85	2.85	2.85	2.85	0
2024-02-29	2.85	2.85	2.85	2.85	0
2024-02-28	2.85	2.85	2.85	2.85	0
2024-02-27	2.85	2.85	2.85	2.85	0
2024-02-26	2.85	2.85	2.75	2.85	1,470,000
2024-02-23	2.95	2.95	2.85	2.85	500,000
2024-02-22	2.95	2.95	2.95	2.95	0
2024-02-21	3.10	3.10	2.75	2.95	1,235,448
2024-02-20	3.15	3.15	3.10	3.10	499,061
2024-02-19	2.75	3.25	2.75	3.15	528,665
2024-02-16	2.75	2.75	2.75	2.75	3,306,606
2024-02-15	2.75	2.75	2.75	2.75	0
2024-02-14	2.75	2.75	2.75	2.75	0
2024-02-13	2.90	2.90	2.75	2.75	750,341
2024-02-12	2.90	2.90	2.90	2.90	0
2024-02-09	2.90	2.90	2.90	2.90	26,943
2024-02-08	3.05	3.05	2.90	2.90	427,979
2024-02-07	3.00	3.05	3.00	3.05	115,875
2024-02-06	3.00	3.00	3.00	3.00	212,500
2024-02-05	3.00	3.00	3.00	3.00	252,903
2024-02-02	3.10	3.10	2.95	3.10	1,746,860
2024-02-01	2.85	3.10	2.85	3.10	854,740
2024-01-31	3.10	3.10	2.85	2.90	2,345,905
2024-01-30	3.10	3.10	3.10	3.10	128,000
2024-01-29	3.10	3.10	3.10	3.10	219,866
2024-01-26	2.95	3.20	2.79	3.10	3,488,666
2024-01-25	3.50	3.50	2.95	2.95	513,583
2024-01-24	3.50	3.50	3.35	3.35	0
2024-01-23	3.50	3.50	3.35	3.35	64,496
2024-01-22	3.60	3.60	3.50	3.50	302,423
2024-01-19	3.60	3.60	3.60	3.60	10,779
2024-01-18	3.70	3.70	3.60	3.60	228,943
2024-01-17	3.70	3.70	3.70	3.70	348,006
2024-01-16	3.65	3.70	3.65	3.70	1,053,936
2024-01-15	3.65	3.65	3.65	3.65	358,459
2024-01-12	3.65	3.65	3.65	3.65	29,514
2024-01-11	3.45	3.65	3.45	3.65	715,181
2024-01-10	3.45	3.45	3.45	3.45	0
2024-01-09	3.35	3.45	3.35	3.45	498,533
2024-01-08	3.25	3.35	3.25	3.35	587,551
2024-01-05	3.75	3.75	3.25	3.25	378,502
2024-01-04	3.75	3.75	3.75	3.75	0
2024-01-03	3.75	4.25	3.75	3.75	0
2024-01-02	3.50	3.75	3.50	3.75	60,000
2024-01-01	3.50	3.50	3.50	3.50	0
2023-12-29	3.50	3.50	3.50	3.50	26,014
2023-12-28	4.00	4.00	3.50	3.50	0
2023-12-27	4.00	4.00	4.00	4.00	110,000
2023-12-26	4.00	4.00	4.00	4.00	0
2023-12-25	4.00	4.00	4.00	4.00	0
2023-12-22	4.00	4.00	4.00	4.00	86,679
2023-12-21	3.75	4.25	3.75	4.00	1,386,810
2023-12-20	3.50	4.25	3.50	4.25	586,207

Share	Price	Change
Galileo Resources PLC (GLR)	0.80	28%
Sareum (SAR)	37.00	27.59%
Tungsten west (TUN)	50.50	19.72%
Vistry Grp (VTY)	312.40	16.31%
Volex (VLX)	614.00	14.98%

Share	Price	Change
Mind Gym Plc (MIND)	7.25	-14.71%
Goldstone Resources (GRL)	0.60	-11.11%
Empresaria Group (EMR)	25.00	-10.71%
GCM Resources (GCM)	17.00	-10.53%
Microsalt (SALT)	16.00	-9.09%

Share	Price	Volume
Premier African Minerals (PREM)	0.01325	246,864,705
Tower Resources (TRP)	0.0145	227,267,602
Oracle Power (ORCP)	0.0425	146,019,282
Bezant Resources PLC (BZT)	0.14	133,052,714
Lloyds (LLOY)	111.45	113,401,729