Eutelsat Com Share History

Eutelsat Com Share Price history. The following table shows end-of-day data ETL historical share prices for Eutelsat Com, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-27	4.20	4.20	4.20	4.20	1,288
2026-07-24	4.20	4.20	4.20	4.20	438,259
2026-07-23	4.20	4.20	4.20	4.20	815
2026-07-22	4.20	4.20	4.20	4.20	2,875
2026-07-21	4.20	4.20	4.20	4.20	10,774
2026-07-20	4.20	4.20	4.20	4.20	0
2026-07-17	4.20	4.20	4.20	4.20	11,716
2026-07-16	4.20	4.20	4.20	4.20	450
2026-07-15	4.20	4.20	4.20	4.20	0
2026-07-14	4.20	4.20	4.20	4.20	548
2026-07-13	4.20	4.20	4.20	4.20	3,110
2026-07-10	4.20	4.20	4.20	4.20	1,859
2026-07-09	4.20	4.20	4.20	4.20	0
2026-07-08	4.20	4.20	4.20	4.20	2,061,228
2026-07-07	4.20	4.20	4.20	4.20	0
2026-07-06	4.20	4.20	4.20	4.20	0
2026-07-03	4.20	4.20	4.20	4.20	0
2026-07-02	4.20	4.20	4.20	4.20	9,367
2026-07-01	4.20	4.20	4.20	4.20	1,607,840
2026-06-30	4.20	4.20	4.20	4.20	5,783
2026-06-29	4.20	4.20	4.20	4.20	4,365
2026-06-26	4.20	4.20	4.20	4.20	0
2026-06-25	4.20	4.20	4.20	4.20	44,055
2026-06-24	4.20	4.20	4.20	4.20	297
2026-06-23	4.20	4.20	4.20	4.20	103
2026-06-22	4.20	4.20	4.20	4.20	1,945
2026-06-19	4.20	4.20	4.20	4.20	249
2026-06-18	4.20	4.20	4.20	4.20	704
2026-06-17	4.20	4.20	4.20	4.20	171
2026-06-16	4.20	4.20	4.20	4.20	30
2026-06-15	4.20	4.20	4.20	4.20	486
2026-06-12	4.20	4.20	4.20	4.20	20,006
2026-06-11	4.20	4.20	4.20	4.20	1,313
2026-06-10	4.20	4.20	4.20	4.20	14,240
2026-06-09	4.20	4.20	4.20	4.20	2,940
2026-06-08	4.20	4.20	4.20	4.20	4,117
2026-06-05	4.20	4.20	4.20	4.20	3,269
2026-06-04	4.20	4.20	4.20	4.20	8,016
2026-06-03	4.20	4.20	4.20	4.20	9,521
2026-06-02	4.20	4.20	4.20	4.20	10,915
2026-06-01	4.20	4.20	4.20	4.20	25,948
2026-05-29	4.20	4.20	4.20	4.20	685,677
2026-05-28	4.20	4.20	4.20	4.20	17,963
2026-05-27	4.20	4.20	4.20	4.20	76,316
2026-05-26	4.27	4.27	4.27	4.27	51,149
2026-05-25	4.27	4.27	4.27	4.27	0
2026-05-22	4.27	4.27	4.27	4.27	1,034,660
2026-05-21	4.27	4.27	4.27	4.27	12,766
2026-05-20	4.27	4.27	4.27	4.27	8,374
2026-05-19	4.27	4.27	4.27	4.27	230,674
2026-05-18	4.27	4.27	4.27	4.27	6,196
2026-05-15	4.27	4.27	4.27	4.27	1,214,539
2026-05-14	4.27	4.27	4.27	4.27	10,413
2026-05-13	4.27	4.27	4.27	4.27	28,125
2026-05-12	4.27	4.27	4.27	4.27	3,000
2026-05-11	4.27	4.27	4.27	4.27	8,786
2026-05-08	4.27	4.27	4.27	4.27	0
2026-05-07	4.27	4.27	4.27	4.27	4,847
2026-05-06	4.27	4.27	4.27	4.27	0
2026-05-05	4.27	4.27	4.27	4.27	10,544
2026-05-04	4.27	4.27	4.27	4.27	0
2026-05-01	4.27	4.27	4.27	4.27	0
2026-04-30	4.27	4.27	4.27	4.27	258
2026-04-29	4.27	4.27	4.27	4.27	0
2026-04-28	4.27	4.27	4.27	4.27	0
2026-04-27	4.27	4.27	4.27	4.27	12,529
2026-04-24	4.27	4.27	4.27	4.27	2,045
2026-04-23	4.27	4.27	4.27	4.27	3,747
2026-04-22	4.27	4.27	4.27	4.27	22,673
2026-04-21	4.27	4.27	4.27	4.27	2,173
2026-04-20	4.27	4.27	4.27	4.27	8,945
2026-04-17	4.27	4.27	4.27	4.27	18,899
2026-04-16	4.27	4.27	4.27	4.27	29,888
2026-04-15	4.27	4.27	4.27	4.27	6,750
2026-04-14	4.27	4.27	4.27	4.27	0
2026-04-13	4.27	4.27	4.27	4.27	4,949
2026-04-10	4.27	4.27	4.27	4.27	10,398
2026-04-09	4.27	4.27	4.27	4.27	113
2026-04-08	4.27	4.27	4.27	4.27	20,589
2026-04-07	4.27	4.27	4.27	4.27	3,488
2026-04-06	4.27	4.27	4.27	4.27	0
2026-04-03	4.27	4.27	4.27	4.27	0
2026-04-02	4.27	4.27	4.27	4.27	3,705
2026-04-01	4.27	4.27	4.27	4.27	1,174
2026-03-31	4.27	4.27	4.27	4.27	24,907
2026-03-30	4.27	4.27	4.27	4.27	266
2026-03-27	4.27	4.27	4.27	4.27	14,275
2026-03-26	4.27	4.27	4.27	4.27	0
2026-03-25	4.27	4.27	4.27	4.27	0
2026-03-24	4.27	4.27	4.27	4.27	0
2026-03-23	4.27	4.27	4.27	4.27	32
2026-03-20	4.27	4.27	4.27	4.27	13,608
2026-03-19	4.27	4.27	4.27	4.27	872
2026-03-18	4.27	4.27	4.27	4.27	0
2026-03-17	4.27	4.27	4.27	4.27	0
2026-03-16	4.27	4.27	4.27	4.27	500
2026-03-13	4.27	4.27	4.27	4.27	558
2026-03-12	4.27	4.27	4.27	4.27	9,207
2026-03-11	4.27	4.27	4.27	4.27	0
2026-03-10	4.27	4.27	4.27	4.27	2,000
2026-03-09	4.27	4.27	4.27	4.27	289
2026-03-06	4.27	4.27	4.27	4.27	0
2026-03-05	4.27	4.27	4.27	4.27	9,809
2026-03-04	4.27	4.27	4.27	4.27	1,999
2026-03-03	4.27	4.27	4.27	4.27	3,182
2026-03-02	4.27	4.27	4.27	4.27	837
2026-02-27	4.27	4.27	4.27	4.27	155
2026-02-26	4.27	4.27	4.27	4.27	2,749
2026-02-25	4.27	4.27	4.27	4.27	2,485
2026-02-24	4.27	4.27	4.27	4.27	1,652
2026-02-23	4.27	4.27	4.27	4.27	10,170
2026-02-20	4.27	4.27	4.27	4.27	4,133
2026-02-19	4.27	4.27	4.27	4.27	0
2026-02-18	4.27	4.27	4.27	4.27	0
2026-02-17	4.27	4.27	4.27	4.27	4,314
2026-02-16	4.27	4.27	4.27	4.27	0
2026-02-13	4.27	4.27	4.27	4.27	12,398
2026-02-12	4.27	4.27	4.27	4.27	0
2026-02-11	4.27	4.27	4.27	4.27	1,816
2026-02-10	4.27	4.27	4.27	4.27	2,572
2026-02-09	4.27	4.27	4.27	4.27	9,231
2026-02-06	4.27	4.27	4.27	4.27	0
2026-02-05	4.27	4.27	4.27	4.27	5,812
2026-02-04	4.27	4.27	4.27	4.27	2,658
2026-02-03	4.27	4.27	4.27	4.27	8,231
2026-02-02	4.27	4.27	4.27	4.27	0
2026-01-30	4.27	4.27	4.27	4.27	146
2026-01-29	4.27	4.27	4.27	4.27	12,856
2026-01-28	4.27	4.27	4.27	4.27	36,116
2026-01-27	4.27	4.27	4.27	4.27	1,664
2026-01-26	4.27	4.27	4.27	4.27	1,114
2026-01-23	4.27	4.27	4.27	4.27	2,447
2026-01-22	4.27	4.27	4.27	4.27	21,260
2026-01-21	4.27	4.27	4.27	4.27	1,348
2026-01-20	4.27	4.27	4.27	4.27	2,430
2026-01-19	4.27	4.27	4.27	4.27	60,437
2026-01-16	4.27	4.27	4.27	4.27	17,448
2026-01-15	4.27	4.27	4.27	4.27	7,690
2026-01-14	4.27	4.27	4.27	4.27	1,735
2026-01-13	4.27	4.27	4.27	4.27	114,328
2026-01-12	4.27	4.27	4.27	4.27	40,712
2026-01-09	4.27	4.27	4.27	4.27	3,513
2026-01-08	4.27	4.27	4.27	4.27	3,940
2026-01-07	4.27	4.27	4.27	4.27	16,651
2026-01-06	4.27	4.27	4.27	4.27	45,712
2026-01-05	4.27	4.27	4.27	4.27	674
2026-01-02	4.27	4.27	4.27	4.27	676
2026-01-01	4.27	4.27	4.27	4.27	0
2025-12-31	4.27	4.27	4.27	4.27	0
2025-12-30	4.27	4.27	4.27	4.27	10,032
2025-12-29	4.27	4.27	4.27	4.27	29,000
2025-12-26	4.27	4.27	4.27	4.27	0
2025-12-25	4.27	4.27	4.27	4.27	0
2025-12-24	4.27	4.27	4.27	4.27	3,093
2025-12-23	4.27	4.27	4.27	4.27	1,327
2025-12-22	4.27	4.27	4.27	4.27	0
2025-12-19	4.27	4.27	4.27	4.27	7,500
2025-12-18	4.27	4.27	4.27	4.27	12,043
2025-12-17	4.27	4.27	4.27	4.27	63,877
2025-12-16	4.27	4.27	4.27	4.27	642
2025-12-15	4.27	4.27	4.27	4.27	675
2025-12-12	4.27	4.27	4.27	4.27	194,588
2025-12-11	4.27	4.27	4.27	4.27	2,500
2025-12-10	4.27	4.27	4.27	4.27	220,445
2025-12-09	4.27	4.27	4.27	4.27	19,829
2025-12-08	4.27	4.27	4.27	4.27	1,000
2025-12-05	4.27	4.27	4.27	4.27	318,031
2025-12-04	4.27	4.27	4.27	4.27	3,465
2025-12-03	4.27	4.27	4.27	4.27	871,710
2025-12-02	4.27	4.27	4.27	4.27	1,657
2025-12-01	4.27	4.27	4.27	4.27	0
2025-11-28	4.27	4.27	4.27	4.27	102,245
2025-11-27	4.27	4.27	4.27	4.27	382,892
2025-11-26	4.27	4.27	4.27	4.27	533,487
2025-11-25	4.27	4.27	4.27	4.27	5,225
2025-11-24	4.27	4.27	4.27	4.27	1,182
2025-11-21	4.27	4.27	4.27	4.27	1,053
2025-11-20	4.27	4.27	4.27	4.27	0
2025-11-19	4.27	4.27	4.27	4.27	259
2025-11-18	4.27	4.27	4.27	4.27	4,877
2025-11-17	4.27	4.27	4.27	4.27	150
2025-11-14	4.27	4.27	4.27	4.27	719
2025-11-13	4.27	4.27	4.27	4.27	142
2025-11-12	4.27	4.27	4.27	4.27	22
2025-11-11	4.27	4.27	4.27	4.27	0
2025-11-10	4.27	4.27	4.27	4.27	241
2025-11-07	4.27	4.27	4.27	4.27	365
2025-11-06	4.27	4.27	4.27	4.27	734
2025-11-05	4.27	4.27	4.27	4.27	11,833
2025-11-04	4.27	4.27	4.27	4.27	686
2025-11-03	4.27	4.27	4.27	4.27	12,071
2025-10-31	4.27	4.27	4.27	4.27	0
2025-10-30	4.27	4.27	4.27	4.27	501
2025-10-29	4.27	4.27	4.27	4.27	166
2025-10-28	4.27	4.27	4.27	4.27	2,490
2025-10-27	4.27	4.27	4.27	4.27	416
2025-10-24	4.27	4.27	4.27	4.27	70
2025-10-23	4.27	4.27	4.27	4.27	417
2025-10-22	4.27	4.27	4.27	4.27	23,963
2025-10-21	4.27	4.27	4.27	4.27	0
2025-10-20	4.27	4.27	4.27	4.27	0
2025-10-17	4.27	4.27	4.27	4.27	8,759
2025-10-16	4.27	4.27	4.27	4.27	9,047
2025-10-15	4.27	4.27	4.27	4.27	12,163
2025-10-14	4.27	4.27	4.27	4.27	2,139
2025-10-13	4.27	4.27	4.27	4.27	3,051
2025-10-10	4.27	4.27	4.27	4.27	24,386
2025-10-09	4.27	4.27	4.27	4.27	6,195
2025-10-08	4.27	4.27	4.27	4.27	3,569
2025-10-07	4.27	4.27	4.27	4.27	1,157
2025-10-06	4.27	4.27	4.27	4.27	11,169
2025-10-03	4.27	4.27	4.27	4.27	19,732
2025-10-02	4.27	4.27	4.27	4.27	16,588
2025-10-01	4.27	4.27	4.27	4.27	116
2025-09-30	4.27	4.27	4.27	4.27	28,302
2025-09-29	4.27	4.27	4.27	4.27	2,192
2025-09-26	4.27	4.27	4.27	4.27	4,682
2025-09-25	4.27	4.27	4.27	4.27	293
2025-09-24	4.27	4.27	4.27	4.27	5,414
2025-09-23	4.27	4.27	4.27	4.27	11,005
2025-09-22	4.27	4.27	4.27	4.27	768
2025-09-19	4.27	4.27	4.27	4.27	1,689
2025-09-18	4.27	4.27	4.27	4.27	0
2025-09-17	4.27	4.27	4.27	4.27	0
2025-09-16	4.27	4.27	4.27	4.27	4,241
2025-09-15	4.27	4.27	4.27	4.27	7,331
2025-09-12	4.27	4.27	4.27	4.27	296
2025-09-11	4.27	4.27	4.27	4.27	72
2025-09-10	4.27	4.27	4.27	4.27	874
2025-09-09	4.27	4.27	4.27	4.27	0
2025-09-08	4.27	4.27	4.27	4.27	987
2025-09-05	4.27	4.27	4.27	4.27	0
2025-09-04	4.27	4.27	4.27	4.27	730
2025-09-03	4.27	4.27	4.27	4.27	6,470
2025-09-02	4.27	4.27	4.27	4.27	3,400
2025-09-01	4.27	4.27	4.27	4.27	2,967
2025-08-29	4.27	4.27	4.27	4.27	0
2025-08-28	4.27	4.27	4.27	4.27	6,362
2025-08-27	4.27	4.27	4.27	4.27	2,386
2025-08-26	4.27	4.27	4.27	4.27	1,397
2025-08-25	4.27	4.27	4.27	4.27	0
2025-08-22	4.27	4.27	4.27	4.27	0
2025-08-21	4.27	4.27	4.27	4.27	3,559
2025-08-20	4.27	4.27	4.27	4.27	325
2025-08-19	4.27	4.27	4.27	4.27	122
2025-08-18	4.27	4.27	4.27	4.27	420
2025-08-15	4.27	4.27	4.27	4.27	0
2025-08-14	4.27	4.27	4.27	4.27	0
2025-08-13	4.27	4.27	4.27	4.27	3,000
2025-08-12	4.27	4.27	4.27	4.27	4,492
2025-08-11	4.27	4.27	4.27	4.27	7,220
2025-08-08	4.27	4.27	4.27	4.27	1,901
2025-08-07	4.27	4.27	4.27	4.27	2,426
2025-08-06	4.27	4.27	4.27	4.27	376
2025-08-05	4.27	4.27	4.27	4.27	8,465
2025-08-04	4.27	4.27	4.27	4.27	523
2025-08-01	4.27	4.27	4.27	4.27	3,881
2025-07-31	4.27	4.27	4.27	4.27	13,598
2025-07-30	4.27	4.27	4.27	4.27	2,125
2025-07-29	4.27	4.27	4.27	4.27	13,521
2025-07-28	4.27	4.27	4.27	4.27	30
2025-07-25	4.27	4.27	4.27	4.27	7
2025-07-24	4.27	4.27	4.27	4.27	243
2025-07-23	4.27	4.27	4.27	4.27	725
2025-07-22	4.27	4.27	4.27	4.27	7,522
2025-07-21	4.27	4.27	4.27	4.27	0
2025-07-18	4.27	4.27	4.27	4.27	769
2025-07-17	4.27	4.27	4.27	4.27	0
2025-07-16	4.27	4.27	4.27	4.27	3,197
2025-07-15	4.27	4.27	4.27	4.27	37,815
2025-07-14	4.27	4.27	4.27	4.27	3,284
2025-07-11	4.27	4.27	4.27	4.27	7,756
2025-07-10	4.27	4.27	4.27	4.27	19,638
2025-07-09	4.27	4.27	4.27	4.27	1,924
2025-07-08	4.27	4.27	4.27	4.27	1,228
2025-07-07	4.27	4.27	4.27	4.27	5,732
2025-07-04	4.27	4.27	4.27	4.27	3,713
2025-07-03	4.27	4.27	4.27	4.27	8,833
2025-07-02	4.27	4.27	4.27	4.27	136
2025-07-01	4.27	4.27	4.27	4.27	2,964
2025-06-30	4.27	4.27	4.27	4.27	3,718
2025-06-27	4.27	4.27	4.27	4.27	17,389
2025-06-26	4.27	4.27	4.27	4.27	2,243
2025-06-25	4.27	4.27	4.27	4.27	50,410
2025-06-24	4.27	4.27	4.27	4.27	40,226
2025-06-23	4.27	4.27	4.27	4.27	64,793
2025-06-20	4.27	4.27	4.27	4.27	159,657
2025-06-19	4.27	4.27	4.27	4.27	27,607
2025-06-18	4.27	4.27	4.27	4.27	145
2025-06-17	4.27	4.27	4.27	4.27	295
2025-06-16	4.27	4.27	4.27	4.27	1,145
2025-06-13	4.27	4.27	4.27	4.27	296
2025-06-12	4.27	4.27	4.27	4.27	572
2025-06-11	4.27	4.27	4.27	4.27	8,197
2025-06-10	4.27	4.27	4.27	4.27	1,033
2025-06-09	4.27	4.27	4.27	4.27	11,763
2025-06-06	4.27	4.27	4.27	4.27	17,142
2025-06-05	4.27	4.27	4.27	4.27	14,627
2025-06-04	4.27	4.27	4.27	4.27	1,684
2025-06-03	4.27	4.27	4.27	4.27	2,862
2025-06-02	4.27	4.27	4.27	4.27	350
2025-05-30	4.27	4.27	4.27	4.27	1,720
2025-05-29	4.27	4.27	4.27	4.27	3,073
2025-05-28	4.27	4.27	4.27	4.27	7,908
2025-05-27	4.27	4.27	4.27	4.27	2,416
2025-05-26	3.43	3.43	3.43	3.43	60
2025-05-23	4.27	4.27	4.27	4.27	330
2025-05-22	4.27	4.27	4.27	4.27	9,386
2025-05-21	4.27	4.27	4.27	4.27	798
2025-05-20	4.27	4.27	4.27	4.27	500
2025-05-19	4.27	4.27	4.27	4.27	65
2025-05-16	4.27	4.27	4.27	4.27	449
2025-05-15	4.27	4.27	4.27	4.27	0
2025-05-14	4.27	4.27	4.27	4.27	4,553
2025-05-13	4.27	4.27	4.27	4.27	869
2025-05-12	4.27	4.27	4.27	4.27	444
2025-05-09	4.27	4.27	4.27	4.27	2,234
2025-05-08	4.27	4.27	4.27	4.27	321
2025-05-07	4.27	4.27	4.27	4.27	3,402
2025-05-06	4.27	4.27	4.27	4.27	8,736
2025-05-05	3.68	3.68	3.68	3.68	0
2025-05-02	4.27	4.27	4.27	4.27	416
2025-05-01	4.27	4.27	4.27	4.27	0
2025-04-30	4.27	4.27	4.27	4.27	0
2025-04-29	4.27	4.27	4.27	4.27	2,278
2025-04-28	4.27	4.27	4.27	4.27	1,454
2025-04-25	4.27	4.27	4.27	4.27	3,286
2025-04-24	4.27	4.27	4.27	4.27	230
2025-04-23	4.27	4.27	4.27	4.27	8,092
2025-04-22	4.27	4.27	4.27	4.27	379
2025-04-21	4.27	4.27	4.27	4.27	0
2025-04-18	4.27	4.27	4.27	4.27	0
2025-04-17	4.27	4.27	4.27	4.27	0
2025-04-16	4.27	4.27	4.27	4.27	1,707
2025-04-15	4.27	4.27	4.27	4.27	3,867
2025-04-14	4.27	4.27	4.27	4.27	217,813
2025-04-11	4.27	4.27	4.27	4.27	1,235
2025-04-10	4.27	4.27	4.27	4.27	5,634
2025-04-09	4.27	4.27	4.27	4.27	58,716
2025-04-08	4.27	4.27	4.27	4.27	1,704
2025-04-07	4.27	4.27	4.27	4.27	20,142
2025-04-04	4.27	4.27	4.27	4.27	13,146
2025-04-03	4.27	4.27	4.27	4.27	57,679
2025-04-02	4.27	4.27	4.27	4.27	25,415
2025-04-01	4.27	4.27	4.27	4.27	44,496
2025-03-31	4.27	4.27	4.27	4.27	15,759
2025-03-28	4.27	4.27	4.27	4.27	22,003
2025-03-27	4.27	4.27	4.27	4.27	70,483
2025-03-26	4.27	4.27	4.27	4.27	15,188
2025-03-25	4.27	4.27	4.27	4.27	11,827
2025-03-24	4.27	4.27	4.27	4.27	14,774
2025-03-21	4.27	4.27	4.27	4.27	14,346
2025-03-20	4.27	4.27	4.27	4.27	10,537
2025-03-19	4.27	4.27	4.27	4.27	71,080
2025-03-18	4.27	4.27	4.27	4.27	14,462
2025-03-17	4.27	4.27	4.27	4.27	19,151
2025-03-14	4.27	4.27	4.27	4.27	52,910
2025-03-13	4.27	4.27	4.27	4.27	16,584
2025-03-12	4.27	4.27	4.27	4.27	61,542
2025-03-11	4.27	4.27	4.27	4.27	113,647
2025-03-10	4.27	4.27	4.27	4.27	62,196
2025-03-07	4.27	4.27	4.27	4.27	46,719
2025-03-06	4.27	4.27	4.27	4.27	62,247
2025-03-05	4.27	4.27	4.27	4.27	64,492
2025-03-04	4.27	4.27	4.27	4.27	72,301
2025-03-03	4.27	4.27	4.27	4.27	5,571
2025-02-28	4.27	4.27	4.27	4.27	152,155
2025-02-27	4.27	4.27	4.27	4.27	2,924
2025-02-26	4.27	4.27	4.27	4.27	21,396
2025-02-25	4.27	4.27	4.27	4.27	6,393
2025-02-24	4.27	4.27	4.27	4.27	2,992
2025-02-21	4.27	4.27	4.27	4.27	8,395
2025-02-20	4.27	4.27	4.27	4.27	1,600
2025-02-19	4.27	4.27	4.27	4.27	2,584
2025-02-18	4.27	4.27	4.27	4.27	12,063
2025-02-17	4.27	4.27	4.27	4.27	4,807
2025-02-14	4.27	4.27	4.27	4.27	54,539
2025-02-13	4.27	4.27	4.27	4.27	773
2025-02-12	4.27	4.27	4.27	4.27	3,751
2025-02-11	4.27	4.27	4.27	4.27	3,324
2025-02-10	4.27	4.27	4.27	4.27	15,449
2025-02-07	4.27	4.27	4.27	4.27	2,769
2025-02-06	4.27	4.27	4.27	4.27	2,111
2025-02-05	4.27	4.27	4.27	4.27	2,452
2025-02-04	4.27	4.27	4.27	4.27	2,465
2025-02-03	4.27	4.27	4.27	4.27	49,702
2025-01-31	4.27	4.27	4.27	4.27	14,321
2025-01-30	4.27	4.27	4.27	4.27	9,703
2025-01-29	4.27	4.27	4.27	4.27	12,702
2025-01-28	4.27	4.27	4.27	4.27	1,399
2025-01-27	4.27	4.27	4.27	4.27	24,769
2025-01-24	4.27	4.27	4.27	4.27	4,504
2025-01-23	4.27	4.27	4.27	4.27	28,455
2025-01-22	4.27	4.27	4.27	4.27	32,616
2025-01-21	4.27	4.27	4.27	4.27	6,275
2025-01-20	4.27	4.27	4.27	4.27	3,020
2025-01-17	4.27	4.27	4.27	4.27	4,789
2025-01-16	4.27	4.27	4.27	4.27	3,653
2025-01-15	4.27	4.27	4.27	4.27	2,771
2025-01-14	4.27	4.27	4.27	4.27	7,399
2025-01-13	4.27	4.27	4.27	4.27	2,886
2025-01-10	4.27	4.27	4.27	4.27	948
2025-01-09	4.27	4.27	4.27	4.27	6,347,296
2025-01-08	4.27	4.27	4.27	4.27	2,002
2025-01-07	4.27	4.27	4.27	4.27	2,036,383
2025-01-06	4.27	4.27	4.27	4.27	4,562
2025-01-03	4.27	4.27	4.27	4.27	6,392
2025-01-02	4.27	4.27	4.27	4.27	18,418
2025-01-01	4.27	4.27	4.27	4.27	0
2024-12-31	4.27	4.27	4.27	4.27	22
2024-12-30	4.27	4.27	4.27	4.27	8,682
2024-12-27	4.27	4.27	4.27	4.27	8,487
2024-12-26	4.27	4.27	4.27	4.27	0
2024-12-25	4.27	4.27	4.27	4.27	0
2024-12-24	4.27	4.27	4.27	4.27	3,427
2024-12-23	4.27	4.27	4.27	4.27	8,700
2024-12-20	4.27	4.27	4.27	4.27	449,659
2024-12-19	4.27	4.27	4.27	4.27	8,977
2024-12-18	4.27	4.27	4.27	4.27	14,091
2024-12-17	4.27	4.27	4.27	4.27	7,863
2024-12-16	4.27	4.27	4.27	4.27	502,898
2024-12-13	4.27	4.27	4.27	4.27	5,942
2024-12-12	4.27	4.27	4.27	4.27	11,526
2024-12-11	4.27	4.27	4.27	4.27	2,680
2024-12-10	4.27	4.27	4.27	4.27	2,640
2024-12-09	4.27	4.27	4.27	4.27	4,337
2024-12-06	4.27	4.27	4.27	4.27	4,806
2024-12-05	4.27	4.27	4.27	4.27	3,849
2024-12-04	4.27	4.27	4.27	4.27	2,215
2024-12-03	4.27	4.27	4.27	4.27	13,176
2024-12-02	4.27	4.27	4.27	4.27	869
2024-11-29	4.27	4.27	4.27	4.27	6,679
2024-11-28	4.27	4.27	4.27	4.27	21,337
2024-11-27	4.27	4.27	4.27	4.27	817
2024-11-26	4.27	4.27	4.27	4.27	2,500
2024-11-25	4.27	4.27	4.27	4.27	9,445
2024-11-22	4.27	4.27	4.27	4.27	3,615
2024-11-21	4.27	4.27	4.27	4.27	5,877
2024-11-20	4.27	4.27	4.27	4.27	211
2024-11-19	4.27	4.27	4.27	4.27	2,501
2024-11-18	4.27	4.27	4.27	4.27	347
2024-11-15	4.27	4.27	4.27	4.27	401
2024-11-14	4.27	4.27	4.27	4.27	666
2024-11-13	4.27	4.27	4.27	4.27	2,587
2024-11-12	4.27	4.27	4.27	4.27	2,240
2024-11-11	4.27	4.27	4.27	4.27	3,211
2024-11-08	4.27	4.27	4.27	4.27	1,863
2024-11-07	4.27	4.27	4.27	4.27	4,031
2024-11-06	4.27	4.27	4.27	4.27	519
2024-11-05	4.27	4.27	4.27	4.27	327
2024-11-04	4.27	4.27	4.27	4.27	3,553
2024-11-01	4.27	4.27	4.27	4.27	2,686
2024-10-31	4.27	4.27	4.27	4.27	6,502
2024-10-30	4.27	4.27	4.27	4.27	29,202
2024-10-29	4.27	4.27	4.27	4.27	8,302
2024-10-28	4.27	4.27	4.27	4.27	23,621
2024-10-25	4.27	4.27	4.27	4.27	75
2024-10-24	4.27	4.27	4.27	4.27	211
2024-10-23	4.27	4.27	4.27	4.27	240
2024-10-22	4.27	4.27	4.27	4.27	3,502
2024-10-21	4.27	4.27	4.27	4.27	12,502
2024-10-18	4.27	4.27	4.27	4.27	616
2024-10-17	4.27	4.27	4.27	4.27	6,253
2024-10-16	4.27	4.27	4.27	4.27	589
2024-10-15	4.27	4.27	4.27	4.27	2,317
2024-10-14	4.27	4.27	4.27	4.27	21,180
2024-10-11	4.27	4.27	4.27	4.27	995
2024-10-10	4.27	4.27	4.27	4.27	589
2024-10-09	4.27	4.27	4.27	4.27	510
2024-10-08	4.27	4.27	4.27	4.27	2,147
2024-10-07	4.27	4.27	4.27	4.27	1,216
2024-10-04	4.27	4.27	4.27	4.27	32,677
2024-10-03	4.27	4.27	4.27	4.27	1,382
2024-10-02	4.27	4.27	4.27	4.27	25,572
2024-10-01	4.27	4.27	4.27	4.27	1,614
2024-09-30	4.27	4.27	4.27	4.27	4,998
2024-09-27	4.27	4.27	4.27	4.27	3,554
2024-09-26	4.27	4.27	4.27	4.27	2,285
2024-09-25	4.27	4.27	4.27	4.27	2,434
2024-09-24	4.27	4.27	4.27	4.27	2,360
2024-09-23	4.27	4.27	4.27	4.27	2,192
2024-09-20	4.27	4.27	4.27	4.27	16,742
2024-09-19	4.27	4.27	4.27	4.27	971
2024-09-18	4.27	4.27	4.27	4.27	956
2024-09-17	4.27	4.27	4.27	4.27	2,327
2024-09-16	4.27	4.27	4.27	4.27	19,722
2024-09-13	4.27	4.27	4.27	4.27	2,396
2024-09-12	4.27	4.27	4.27	4.27	1,613
2024-09-11	4.27	4.27	4.27	4.27	5,817
2024-09-10	4.27	4.27	4.27	4.27	2,272
2024-09-09	4.27	4.27	4.27	4.27	1,830
2024-09-06	4.27	4.27	4.27	4.27	732
2024-09-05	4.27	4.27	4.27	4.27	2,394
2024-09-04	4.27	4.27	4.27	4.27	3,500
2024-09-03	4.27	4.27	4.27	4.27	6,576
2024-09-02	4.27	4.27	4.27	4.27	7,186
2024-08-30	4.27	4.27	4.27	4.27	23,166
2024-08-29	4.27	4.27	4.27	4.27	23,162
2024-08-28	4.27	4.27	4.27	4.27	2,080
2024-08-27	4.27	4.27	4.27	4.27	3,087
2024-08-26	4.27	4.27	4.27	4.27	0
2024-08-23	4.27	4.27	4.27	4.27	2,492
2024-08-22	4.27	4.27	4.27	4.27	2,491
2024-08-21	4.27	4.27	4.27	4.27	1,738
2024-08-20	4.27	4.27	4.27	4.27	1,349
2024-08-19	4.27	4.27	4.27	4.27	4,920
2024-08-16	4.27	4.27	4.27	4.27	729
2024-08-15	4.27	4.27	4.27	4.27	840
2024-08-14	4.27	4.27	4.27	4.27	2,495
2024-08-13	4.27	4.27	4.27	4.27	971
2024-08-12	4.27	4.27	4.27	4.27	5,007
2024-08-09	4.27	4.27	4.27	4.27	36,788
2024-08-08	4.27	4.27	4.27	4.27	25,369
2024-08-07	4.27	4.27	4.27	4.27	35,576
2024-08-06	4.27	4.27	4.27	4.27	4,094
2024-08-05	4.27	4.27	4.27	4.27	2,243
2024-08-02	4.27	4.27	4.27	4.27	3,377
2024-08-01	4.27	4.27	4.27	4.27	5,953
2024-07-31	4.27	4.27	4.27	4.27	4,775
2024-07-30	4.27	4.27	4.27	4.27	2,177
2024-07-29	4.27	4.27	4.27	4.27	15,078
2024-07-26	4.27	4.27	4.27	4.27	17,957
2024-07-25	4.27	4.27	4.27	4.27	29,420
2024-07-24	4.27	4.27	4.27	4.27	1,936
2024-07-23	4.27	4.27	4.27	4.27	2,320
2024-07-22	4.27	4.27	4.27	4.27	1,052
2024-07-19	4.27	4.27	4.27	4.27	3,644
2024-07-18	4.27	4.27	4.27	4.27	2,764
2024-07-17	4.27	4.27	4.27	4.27	5,220
2024-07-16	4.27	4.27	4.27	4.27	7,991
2024-07-15	4.27	4.27	4.27	4.27	3,761
2024-07-12	4.27	4.27	4.27	4.27	1,167
2024-07-11	4.27	4.27	4.27	4.27	152,448
2024-07-10	4.27	4.27	4.27	4.27	2,941
2024-07-09	4.27	4.27	4.27	4.27	2,789
2024-07-08	4.27	4.27	4.27	4.27	24,372
2024-07-05	4.27	4.27	4.27	4.27	1,339
2024-07-04	4.27	4.27	4.27	4.27	1,223
2024-07-03	4.27	4.27	4.27	4.27	107,628
2024-07-02	4.27	4.27	4.27	4.27	3,260
2024-07-01	4.27	4.27	4.27	4.27	3,978
2024-06-28	4.27	4.27	4.27	4.27	2,028
2024-06-27	4.27	4.27	4.27	4.27	4,151
2024-06-26	4.27	4.27	4.27	4.27	6,391
2024-06-25	4.27	4.27	4.27	4.27	1,740
2024-06-24	4.27	4.27	4.27	4.27	5,557
2024-06-21	4.27	4.27	4.27	4.27	29,801
2024-06-20	4.27	4.27	4.27	4.27	3,695
2024-06-19	4.27	4.27	4.27	4.27	6,665
2024-06-18	4.27	4.27	4.27	4.27	2,278
2024-06-17	4.27	4.27	4.27	4.27	4,510
2024-06-14	4.27	4.27	4.27	4.27	5,212
2024-06-13	4.27	4.27	4.27	4.27	7,402
2024-06-12	4.27	4.27	4.27	4.27	36,845
2024-06-11	4.27	4.27	4.27	4.27	4,416
2024-06-10	4.27	4.27	4.27	4.27	12,864
2024-06-07	4.27	4.27	4.27	4.27	2,793
2024-06-06	4.27	4.27	4.27	4.27	1,911
2024-06-05	4.27	4.27	4.27	4.27	14,656
2024-06-04	4.27	4.27	4.27	4.27	2,430
2024-06-03	4.27	4.27	4.27	4.27	7,562
2024-05-31	4.27	4.27	4.27	4.27	97,357
2024-05-30	4.27	4.27	4.27	4.27	1,651
2024-05-29	4.27	4.27	4.27	4.27	1,650
2024-05-28	4.27	4.27	4.27	4.27	312
2024-05-27	4.27	4.27	4.27	4.27	0
2024-05-24	4.27	4.27	4.27	4.27	345
2024-05-23	4.27	4.27	4.27	4.27	11,804
2024-05-22	4.27	4.27	4.27	4.27	3,737
2024-05-21	4.27	4.27	4.27	4.27	1,825
2024-05-20	4.27	4.27	4.27	4.27	532
2024-05-17	4.27	4.27	4.27	4.27	3,509
2024-05-16	4.27	4.27	4.27	4.27	9,920
2024-05-15	4.27	4.27	4.27	4.27	8,669
2024-05-14	4.27	4.27	4.27	4.27	12,253
2024-05-13	4.27	4.27	4.27	4.27	1,978
2024-05-10	4.27	4.27	4.27	4.27	1,104
2024-05-09	4.27	4.27	4.27	4.27	1,890
2024-05-08	4.27	4.27	4.27	4.27	3,564
2024-05-07	4.27	4.27	4.27	4.27	5,031
2024-05-06	4.27	4.27	4.27	4.27	0
2024-05-03	4.27	4.27	4.27	4.27	10,779
2024-05-02	4.27	4.27	4.27	4.27	1,164
2024-05-01	4.27	4.27	4.27	4.27	0
2024-04-30	4.27	4.27	4.27	4.27	10,973
2024-04-29	4.27	4.27	4.27	4.27	8,633
2024-04-26	4.27	4.27	4.27	4.27	16,133
2024-04-25	4.27	4.27	4.27	4.27	4,547
2024-04-24	4.27	4.27	4.27	4.27	7,417
2024-04-23	4.27	4.27	4.27	4.27	14,360
2024-04-22	4.27	4.27	4.27	4.27	13,557
2024-04-19	4.27	4.27	4.27	4.27	8,318
2024-04-18	4.27	4.27	4.27	4.27	5,071
2024-04-17	4.27	4.27	4.27	4.27	13,266
2024-04-16	4.27	4.27	4.27	4.27	12,904
2024-04-15	4.27	4.27	4.27	4.27	23,900
2024-04-12	4.27	4.27	4.27	4.27	13,616
2024-04-11	4.27	4.27	4.27	4.27	29,915
2024-04-10	4.27	4.27	4.27	4.27	22,120
2024-04-09	4.27	4.27	4.27	4.27	24,346
2024-04-08	4.27	4.27	4.27	4.27	30,618
2024-04-05	4.27	4.27	4.27	4.27	28,934
2024-04-04	4.27	4.27	4.27	4.27	33,049
2024-04-03	4.27	4.27	4.27	4.27	20,129
2024-04-02	4.27	4.27	4.27	4.27	41,413
2024-04-01	4.27	4.27	4.27	4.27	0
2024-03-29	4.27	4.27	4.27	4.27	0
2024-03-28	4.27	4.27	4.27	4.27	52,392
2024-03-27	4.27	4.27	4.27	4.27	17,526
2024-03-26	4.27	4.27	4.27	4.27	28,379
2024-03-25	4.27	4.27	4.27	4.27	15,349
2024-03-22	4.27	4.27	4.27	4.27	6,548
2024-03-21	4.27	4.27	4.27	4.27	109,295
2024-03-20	4.27	4.27	4.27	4.27	16,523
2024-03-19	4.27	4.27	4.27	4.27	20,459
2024-03-18	4.27	4.27	4.27	4.27	209,644
2024-03-15	4.27	4.27	4.27	4.27	29,031
2024-03-14	4.27	4.27	4.27	4.27	30,140
2024-03-13	4.27	4.27	4.27	4.27	38,713
2024-03-12	4.27	4.27	4.27	4.27	55,845
2024-03-11	4.27	4.27	4.27	4.27	39,001
2024-03-08	4.27	4.27	4.27	4.27	56,326
2024-03-07	4.27	4.27	4.27	4.27	100,116
2024-03-06	4.27	4.27	4.27	4.27	7,303
2024-03-05	4.27	4.27	4.27	4.27	18,599
2024-03-04	4.27	4.27	4.27	4.27	17,606
2024-03-01	4.27	4.27	4.27	4.27	60,632
2024-02-29	4.27	4.27	4.27	4.27	76,359
2024-02-28	4.27	4.27	4.27	4.27	38,748
2024-02-27	4.27	4.27	4.27	4.27	128,082
2024-02-26	4.27	4.27	4.27	4.27	20,097
2024-02-23	4.27	4.27	4.27	4.27	17,735
2024-02-22	4.27	4.27	4.27	4.27	17,479
2024-02-21	4.27	4.27	4.27	4.27	36,086
2024-02-20	4.27	4.27	4.27	4.27	61,947
2024-02-19	4.27	4.27	4.27	4.27	113,719
2024-02-16	4.27	4.27	4.27	4.27	88,016
2024-02-15	4.27	4.27	4.27	4.27	26,443
2024-02-14	4.27	4.27	4.27	4.27	15,534
2024-02-13	4.27	4.27	4.27	4.27	46,588
2024-02-12	4.27	4.27	4.27	4.27	234,546
2024-02-09	4.27	4.27	4.27	4.27	372,262
2024-02-08	4.27	4.27	4.27	4.27	72,129
2024-02-07	4.27	4.27	4.27	4.27	51,596
2024-02-06	4.27	4.27	4.27	4.27	99,379
2024-02-05	4.27	4.27	4.27	4.27	98,118
2024-02-02	4.27	4.27	4.27	4.27	60,619
2024-02-01	4.27	4.27	4.27	4.27	366,536
2024-01-31	4.27	4.27	4.27	4.27	67,101
2024-01-30	4.27	4.27	4.27	4.27	219,667
2024-01-29	4.27	4.27	4.27	4.27	194,531
2024-01-26	4.27	4.27	4.27	4.27	32,176
2024-01-25	4.27	4.27	4.27	4.27	60,279
2024-01-24	4.27	4.27	4.27	4.27	23,581
2024-01-23	4.27	4.27	4.27	4.27	25,355
2024-01-22	4.27	4.27	4.27	4.27	28,435
2024-01-19	4.27	4.27	4.27	4.27	65,152
2024-01-18	4.27	4.27	4.27	4.27	26,544
2024-01-17	4.27	4.27	4.27	4.27	77,423
2024-01-16	4.27	4.27	4.27	4.27	142,514
2024-01-15	4.27	4.27	4.27	4.27	34,236
2024-01-12	4.27	4.27	4.27	4.27	341,580
2024-01-11	4.27	4.27	4.27	4.27	43,307
2024-01-10	4.27	4.27	4.27	4.27	57,958
2024-01-09	4.27	4.27	4.27	4.27	91,250
2024-01-08	4.27	4.27	4.27	4.27	33,315
2024-01-05	4.27	4.27	4.27	4.27	21,058
2024-01-04	4.27	4.27	4.27	4.27	54,983
2024-01-03	4.20	4.27	4.20	4.27	138,761
2024-01-02	4.26	4.26	4.20	4.20	107,113
2024-01-01	4.26	4.26	4.26	4.26	0
2023-12-29	4.20	4.26	4.20	4.26	43,931
2023-12-28	4.40	4.40	4.20	4.20	44,421
2023-12-27	4.40	4.40	4.40	4.40	73,273
2023-12-26	4.03	4.03	4.03	4.03	0
2023-12-25	4.03	4.03	4.03	4.03	0
2023-12-22	4.20	4.20	4.20	4.03	121,926
2023-12-21	4.03	4.03	4.03	4.03	258,815
2023-12-20	4.10	4.10	4.10	4.03	237,881
2023-12-19	3.93	3.93	3.93	3.93	74,082
2023-12-18	3.93	3.93	3.93	3.93	124,574
2023-12-15	3.88	3.93	3.88	3.93	370,902
2023-12-14	3.88	3.88	3.88	3.88	122,427
2023-12-13	3.88	3.88	3.88	3.88	400,841
2023-12-12	3.88	3.88	3.88	3.88	97,564
2023-12-11	3.88	3.88	3.88	3.88	58,242
2023-12-08	3.88	3.88	3.88	3.88	136,243
2023-12-07	3.88	3.88	3.88	3.88	163,584
2023-12-06	3.88	3.88	3.88	3.88	291,037
2023-12-05	3.88	3.88	3.88	3.88	145,735
2023-12-04	3.88	3.88	3.88	3.88	277,890
2023-12-01	3.88	3.88	3.88	3.88	205,470
2023-11-30	3.88	3.88	3.88	3.88	364,558
2023-11-29	3.88	3.88	3.88	3.88	239,254
2023-11-28	3.88	3.88	3.88	3.88	129,875
2023-11-27	4.10	4.10	3.88	3.88	150,768
2023-11-24	4.10	4.10	4.10	4.10	217,344
2023-11-23	4.10	4.10	4.10	4.10	113,558
2023-11-22	4.10	4.10	4.10	4.10	48,473
2023-11-21	4.20	4.20	4.10	4.10	71,230
2023-11-20	4.20	4.20	4.20	4.20	93,164
2023-11-17	4.25	4.25	4.20	4.20	34,827
2023-11-16	4.25	4.25	4.25	4.25	59,603
2023-11-15	4.25	4.25	4.25	4.25	53,805
2023-11-14	4.25	4.25	4.25	4.25	131,456
2023-11-13	4.30	4.30	4.25	4.25	110,708
2023-11-10	4.30	4.30	4.30	4.30	78,245
2023-11-09	4.30	4.30	4.30	4.30	270,934
2023-11-08	4.40	4.40	4.30	4.30	243,148
2023-11-07	4.50	4.50	4.40	4.40	116,178
2023-11-06	4.40	4.50	4.40	4.50	188,828
2023-11-03	4.20	4.40	4.20	4.40	173,047
2023-11-02	4.10	4.20	4.10	4.20	184,047
2023-11-01	4.10	4.10	4.10	4.10	176,184
2023-10-31	4.40	4.40	4.10	4.10	388,726
2023-10-30	4.45	4.45	4.45	4.45	26,777
2023-10-27	4.45	4.45	4.45	4.45	107,397
2023-10-26	4.28	4.45	4.28	4.45	173,211
2023-10-25	4.33	4.33	4.28	4.28	338,465
2023-10-24	4.33	4.33	4.33	4.33	134,708
2023-10-23	4.85	4.85	4.33	4.33	255,906
2023-10-20	4.95	4.95	4.85	4.85	123,948
2023-10-19	4.95	4.95	4.95	4.95	64,194
2023-10-18	4.95	4.95	4.95	4.95	116,244
2023-10-17	4.95	4.95	4.95	4.95	76,985
2023-10-16	5.30	5.30	4.95	4.95	338,353
2023-10-13	5.30	5.30	5.30	5.30	306,579
2023-10-12	5.10	5.10	5.10	5.10	136,717
2023-10-11	5.10	5.10	5.10	5.10	160,926
2023-10-10	4.95	5.10	4.95	5.10	95,073
2023-10-09	5.20	5.20	4.95	4.95	254,464
2023-10-06	5.40	5.40	5.20	5.20	77,223
2023-10-05	5.40	5.40	5.40	5.40	115,139
2023-10-04	5.65	5.65	5.40	5.40	138,130
2023-10-03	5.65	5.65	5.65	5.65	142,557
2023-10-02	5.70	5.70	5.70	5.70	111,915
2023-09-29	5.50	5.50	5.50	5.50	306,690

Share	Price	Change
GCM Resources (GCM)	3.75	20.97%
Pci-pal (PCIP)	51.00	15.91%
Empresaria Group (EMR)	25.50	13.33%
Northamber (NAR)	25.00	11.11%
Essentra (ESNT)	106.80	10.67%

Share	Price	Change
AB Dynamics (ABDP)	791.00	-25.8%
Mothercare (MTC)	0.75	-16.67%
Forgent (FORG)	0.0125	-15.54%
Petrel Resources (PET)	0.85	-15%
IQE (IQE)	40.35	-14.87%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	706,583,748
Forgent (FORG)	0.0125	674,035,806
Tertiary Minerals (TYM)	0.0725	66,447,282
Ironveld (IRON)	0.0235	65,403,044
Lloyds (LLOY)	113.15	52,843,195