Eneraqua Tech Share History

Eneraqua Tech Share Price history. The following table shows end-of-day data ETP historical share prices for Eneraqua Tech, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	39.00	40.00	39.00	39.00	35,002
2024-05-07	39.90	40.00	39.00	39.00	61,588
2024-05-06	39.00	39.00	39.00	39.00	0
2024-05-03	39.00	39.00	39.00	39.00	21,141
2024-05-02	39.00	39.00	39.00	39.00	6,004
2024-05-01	39.00	40.00	39.00	39.00	48,540
2024-04-30	39.00	39.00	39.00	39.00	12,817
2024-04-29	39.00	39.00	39.00	39.00	18,200
2024-04-26	39.00	39.00	39.00	39.00	450
2024-04-25	40.00	40.00	39.00	39.00	4,440
2024-04-24	40.00	40.00	39.00	40.00	43,204
2024-04-23	39.00	40.00	40.00	40.00	7,001
2024-04-22	39.00	39.00	39.00	39.00	76,161
2024-04-19	39.90	39.90	39.00	39.00	58,826
2024-04-18	39.50	39.00	38.80	39.00	119,795
2024-04-17	39.50	40.00	39.00	39.50	1,607
2024-04-16	39.50	39.50	39.50	39.50	30,710
2024-04-15	39.50	40.00	39.50	40.00	52,746
2024-04-12	39.50	40.00	39.50	39.50	4,761
2024-04-11	39.50	39.50	39.50	39.50	3,978
2024-04-10	39.50	39.50	39.50	39.50	41,691
2024-04-09	39.50	39.50	39.50	39.50	14,287
2024-04-08	39.50	39.50	39.50	39.50	15,487
2024-04-05	39.50	39.50	39.50	39.50	14,276
2024-04-04	39.50	39.50	39.50	39.50	12,179
2024-04-03	39.80	39.90	38.00	39.50	86,456
2024-04-02	38.00	38.90	38.00	38.90	45,696
2024-04-01	38.00	38.00	38.00	38.00	0
2024-03-29	38.00	38.00	38.00	38.00	0
2024-03-28	39.60	39.60	36.80	38.00	202,643
2024-03-27	41.00	40.50	39.50	39.50	95,931
2024-03-26	41.00	41.00	41.00	41.00	13,747
2024-03-25	41.00	41.00	41.00	41.00	48,243
2024-03-22	41.50	41.00	41.00	41.00	44,333
2024-03-21	43.00	42.00	41.00	41.00	54,641
2024-03-20	43.00	41.00	41.00	41.00	48,131
2024-03-19	43.00	43.00	43.00	43.00	3,322
2024-03-18	43.00	43.00	43.00	43.00	72,476
2024-03-15	44.00	44.60	43.00	43.00	11,974
2024-03-14	42.00	44.00	42.00	44.00	246,488
2024-03-13	39.00	39.40	39.00	39.00	8,532
2024-03-12	39.00	39.00	39.00	39.00	9,073
2024-03-11	39.00	39.00	39.00	39.00	8,811
2024-03-08	42.00	42.00	38.40	38.40	131,684
2024-03-07	42.00	42.00	42.00	42.00	4,156
2024-03-06	42.00	42.00	42.00	42.00	3,388
2024-03-05	42.00	44.00	44.00	44.00	46,933
2024-03-04	42.00	42.00	42.00	42.00	11,062
2024-03-01	42.00	42.00	42.00	42.00	10,193
2024-02-29	42.00	42.00	42.00	42.00	15,540
2024-02-28	42.00	42.00	42.00	42.00	10
2024-02-27	42.00	42.00	42.00	42.00	12,551
2024-02-26	43.00	43.00	42.00	42.00	15,436
2024-02-23	42.00	42.00	42.00	42.00	23,298
2024-02-22	42.00	42.60	42.00	42.00	3,020
2024-02-21	42.00	42.00	42.00	42.00	5,173
2024-02-20	42.00	42.00	42.00	42.00	7,516
2024-02-19	42.00	42.00	42.00	42.00	10,935
2024-02-16	42.00	42.00	41.00	42.00	14,393
2024-02-15	42.00	42.00	42.00	42.00	4,163
2024-02-14	42.00	42.00	42.00	42.00	130,956
2024-02-13	42.00	42.00	42.00	42.00	10,271
2024-02-12	42.00	42.00	41.00	42.00	105,897
2024-02-09	42.00	42.00	42.00	42.00	0
2024-02-08	42.20	42.50	42.00	42.00	18,734
2024-02-07	42.00	42.00	42.00	42.00	5,529
2024-02-06	42.00	42.00	42.00	42.00	12,065
2024-02-05	42.00	42.00	42.00	42.00	9,816
2024-02-02	42.00	42.00	42.00	42.00	12,388
2024-02-01	42.00	42.00	42.00	42.00	2,075
2024-01-31	42.00	42.00	42.00	42.00	5,424
2024-01-30	42.00	42.00	42.00	42.00	13,692
2024-01-29	42.00	42.00	41.50	42.00	113,946
2024-01-26	41.50	42.20	42.20	42.20	7,565
2024-01-25	41.50	43.00	41.50	43.00	22,310
2024-01-24	42.00	42.00	41.50	41.50	23,309
2024-01-23	42.00	42.00	42.00	42.00	18,009
2024-01-22	42.00	42.00	42.00	42.00	4,464
2024-01-19	42.00	42.00	42.00	42.00	1,243
2024-01-18	42.00	42.00	42.00	42.00	10,969
2024-01-17	42.00	43.00	42.00	42.00	46,518
2024-01-16	42.00	42.00	42.00	42.00	29,014
2024-01-15	42.00	42.00	42.00	42.00	46,225
2024-01-12	42.00	42.00	42.00	42.00	5,017
2024-01-11	42.00	43.00	42.00	43.00	39,252
2024-01-10	42.00	42.00	42.00	42.00	33,379
2024-01-09	42.50	42.50	42.00	42.00	33,555
2024-01-08	42.50	42.50	42.50	42.50	41,809
2024-01-05	42.50	42.50	42.50	42.50	7,476
2024-01-04	42.50	42.50	42.50	42.50	26,970
2024-01-03	42.50	42.50	42.00	42.50	4,285
2024-01-02	43.00	43.00	42.00	42.50	9,310
2024-01-01	43.00	43.00	43.00	43.00	0
2023-12-29	43.50	43.50	43.00	43.00	8,900
2023-12-28	44.00	44.00	43.50	43.50	43,333
2023-12-27	44.00	44.00	44.00	44.00	19,533
2023-12-26	44.00	44.00	44.00	44.00	0
2023-12-25	44.00	44.00	44.00	44.00	0
2023-12-22	44.00	44.00	44.00	44.00	11,244
2023-12-21	43.00	44.00	43.00	44.00	27,490
2023-12-20	39.60	45.00	39.60	45.00	83,228
2023-12-19	39.50	40.50	39.50	40.50	41,957
2023-12-18	39.00	39.50	39.00	39.50	77,146
2023-12-15	39.40	40.20	39.00	40.20	145,682
2023-12-14	39.00	40.00	38.50	38.50	371,348
2023-12-13	49.80	49.80	39.00	39.00	340,703
2023-12-12	68.50	69.00	46.00	46.00	479,475
2023-12-11	63.00	68.00	61.00	68.00	366,403
2023-12-08	57.50	62.50	62.00	62.00	220,542
2023-12-07	54.00	59.00	54.00	59.00	151,529
2023-12-06	51.50	55.00	54.00	55.00	33,465
2023-12-05	48.50	54.00	51.00	54.00	163,497
2023-12-04	45.00	49.00	49.00	49.00	209,949
2023-12-01	45.00	44.00	44.00	44.00	51,421
2023-11-30	45.00	45.00	45.00	45.00	30,989
2023-11-29	45.00	45.00	45.00	45.00	36,377
2023-11-28	45.00	45.00	45.00	45.00	44,166
2023-11-27	45.00	45.00	45.00	45.00	27,898
2023-11-24	44.00	46.00	44.00	45.00	52,235
2023-11-23	44.00	47.00	44.00	46.00	78,389
2023-11-22	45.00	45.00	45.00	45.00	207,424
2023-11-21	42.50	45.00	42.50	45.00	159,370
2023-11-20	39.00	42.50	39.00	42.50	184,635
2023-11-17	36.00	40.00	36.00	40.00	126,757
2023-11-16	35.00	36.00	35.00	36.00	36,080
2023-11-15	36.00	37.80	36.00	36.00	69,433
2023-11-14	36.00	36.00	35.50	35.50	30,294
2023-11-13	36.00	36.00	36.00	36.00	3,966
2023-11-10	36.50	36.50	36.00	36.00	6,390
2023-11-09	36.50	36.50	36.50	36.50	20,233
2023-11-08	36.50	36.50	36.50	36.50	68,219
2023-11-07	36.50	36.50	36.50	36.50	28,368
2023-11-06	36.50	36.50	36.50	36.50	15,041
2023-11-03	36.50	36.50	36.50	36.50	35,659
2023-11-02	36.50	36.50	36.50	36.50	26,201
2023-11-01	39.00	37.60	36.50	36.50	178,367
2023-10-31	39.50	39.50	39.00	39.00	48,034
2023-10-30	37.60	39.50	37.60	39.50	12,009
2023-10-27	40.00	40.00	39.50	39.50	52,076
2023-10-26	40.00	40.00	40.00	40.00	5,907
2023-10-25	41.00	41.00	40.00	40.00	36,352
2023-10-24	40.50	40.80	40.80	40.80	64,282
2023-10-23	40.40	40.50	40.40	40.50	40,937
2023-10-20	41.00	41.00	40.50	40.50	95,970
2023-10-19	40.50	40.80	40.50	40.80	89,422
2023-10-18	43.00	42.50	40.50	40.50	128,104
2023-10-17	39.00	42.80	39.00	42.80	956,697
2023-10-16	38.00	39.00	37.00	39.00	228,629
2023-10-13	39.00	39.00	38.00	38.00	508,317
2023-10-12	39.00	39.60	38.00	39.00	2,076,144
2023-10-11	45.00	40.00	38.00	38.60	5,228,310
2023-10-10	92.50	95.00	92.50	92.50	7,516
2023-10-09	97.50	95.00	95.00	95.00	38,857
2023-10-06	97.50	97.50	97.50	97.50	1,440
2023-10-05	97.50	97.50	97.50	97.50	6,917
2023-10-04	97.50	98.00	97.50	97.50	26,848
2023-10-03	100.00	100.00	97.50	97.50	20,616
2023-10-02	105.00	105.00	97.50	97.50	11,878
2023-09-29	105.00	105.00	105.00	105.00	6,766
2023-09-28	110.00	110.00	105.00	105.00	15,902
2023-09-27	110.00	110.00	110.00	110.00	55,310
2023-09-26	110.00	110.00	110.00	110.00	9,050
2023-09-25	110.00	110.00	110.00	110.00	2,714
2023-09-22	115.00	115.00	110.00	110.00	38,991
2023-09-21	115.00	119.00	115.00	115.00	52,273
2023-09-20	130.00	130.00	110.00	115.00	110,829
2023-09-19	130.00	130.00	130.00	130.00	21,718
2023-09-18	130.00	125.00	125.00	130.00	61,568
2023-09-15	130.00	130.00	130.00	130.00	22,432
2023-09-14	122.50	130.00	122.50	130.00	86,102
2023-09-13	127.50	127.50	117.50	120.00	31,509
2023-09-12	110.00	127.50	110.00	127.50	57,213
2023-09-11	97.50	110.00	97.50	110.00	24,694
2023-09-08	95.00	95.00	95.00	95.00	102,819
2023-09-07	95.00	95.00	95.00	95.00	6,618
2023-09-06	95.00	95.00	95.00	95.00	557
2023-09-05	95.00	95.00	95.00	95.00	8,390
2023-09-04	97.50	102.00	95.00	95.00	8,591
2023-09-01	82.50	97.50	82.50	97.50	172,782
2023-08-31	72.00	81.50	62.50	81.50	358,442
2023-08-30	92.50	95.00	95.00	95.00	14,642
2023-08-29	95.00	95.00	95.00	95.00	12,306
2023-08-28	95.00	95.00	95.00	95.00	0
2023-08-25	92.50	95.00	92.50	95.00	14,455
2023-08-24	92.50	92.50	92.50	92.50	7,277
2023-08-23	97.50	92.00	92.00	92.00	37,130
2023-08-22	102.50	102.50	97.50	97.50	27,190
2023-08-21	104.00	104.00	102.50	102.50	25,106
2023-08-18	102.50	105.00	102.00	104.00	32,501
2023-08-17	106.50	108.00	108.00	108.00	4,208
2023-08-16	110.00	110.00	110.00	106.50	5,605
2023-08-15	107.50	107.50	106.50	106.50	30,982
2023-08-14	112.50	112.50	107.50	107.50	6,194
2023-08-11	112.50	112.50	112.50	112.50	5,702
2023-08-10	112.50	112.50	112.50	112.50	68
2023-08-09	112.50	112.50	112.50	112.50	13,059
2023-08-08	112.50	112.00	112.00	112.50	1,181
2023-08-07	112.50	117.00	112.50	112.50	6,013
2023-08-04	112.50	112.50	112.50	112.50	3,824
2023-08-03	112.50	112.50	112.50	112.50	8,272
2023-08-02	112.50	112.50	112.50	112.50	12,258
2023-08-01	112.50	112.50	111.00	111.00	31,674
2023-07-31	112.50	112.50	112.50	112.50	26,600
2023-07-28	115.00	120.00	112.50	112.50	21,904
2023-07-27	115.00	115.00	115.00	115.00	17,391
2023-07-26	115.00	122.00	112.50	115.00	13,988
2023-07-25	125.00	125.00	112.50	112.50	115,762
2023-07-24	135.00	125.00	122.00	125.00	91,279
2023-07-21	135.00	135.00	135.00	135.00	7,491
2023-07-20	135.00	135.00	135.00	135.00	9,419
2023-07-19	135.00	135.00	135.00	135.00	37,581
2023-07-18	127.00	135.00	127.00	135.00	947
2023-07-17	135.00	135.00	135.00	135.00	10,077
2023-07-14	135.00	135.00	135.00	135.00	8,084
2023-07-13	135.00	135.00	135.00	135.00	3,733
2023-07-12	135.00	135.00	130.00	135.00	15,314
2023-07-11	135.00	135.00	130.00	135.00	61,640
2023-07-10	137.50	137.50	135.00	135.00	30,217
2023-07-07	137.50	140.00	140.00	140.00	19,367
2023-07-06	137.50	137.50	137.50	137.50	24,985
2023-07-05	132.50	140.00	137.50	140.00	86,670
2023-07-04	128.50	130.00	128.50	130.00	17,503
2023-07-03	122.50	128.00	125.00	125.00	88,118
2023-06-30	121.00	122.50	121.00	122.50	102,650
2023-06-29	120.00	121.00	120.00	121.00	100,156
2023-06-28	132.50	130.00	117.50	117.50	68,746
2023-06-27	135.00	135.00	132.50	132.50	27,358
2023-06-26	135.00	135.00	135.00	135.00	32,330
2023-06-23	135.00	135.00	135.00	135.00	4,251
2023-06-22	135.00	135.00	135.00	135.00	25,873
2023-06-21	135.00	135.00	130.00	130.00	35,704
2023-06-20	135.00	135.00	135.00	135.00	86,384
2023-06-19	135.00	135.00	135.00	135.00	4,157
2023-06-16	135.00	135.00	135.00	135.00	22,068
2023-06-15	127.50	135.00	127.50	135.00	79,329
2023-06-14	135.00	128.00	128.00	128.00	242,417
2023-06-13	147.50	150.00	135.00	135.00	80,868
2023-06-12	150.00	150.00	150.00	150.00	24,469
2023-06-09	147.50	150.00	147.50	150.00	12,699
2023-06-08	150.00	150.00	147.50	147.50	389,999
2023-06-07	142.50	150.00	142.50	147.50	104,488
2023-06-06	157.50	157.50	142.50	145.00	86,724
2023-06-05	157.50	157.50	156.00	157.50	117,964
2023-06-02	157.50	157.50	157.50	157.50	28,456
2023-06-01	157.50	157.50	157.50	157.50	14,141
2023-05-31	162.50	162.50	157.50	157.50	76,088
2023-05-30	175.00	165.00	165.00	165.00	110,601
2023-05-29	175.00	175.00	175.00	175.00	0
2023-05-26	180.00	182.50	170.00	175.00	300,413
2023-05-25	165.00	175.00	162.50	175.00	715,500
2023-05-24	155.00	164.00	157.00	157.00	889,546
2023-05-23	260.00	170.00	156.00	156.00	2,276,143
2023-05-22	267.00	260.00	260.00	260.00	16,138
2023-05-19	263.00	267.00	263.00	267.00	34,386
2023-05-18	263.00	266.00	260.00	266.00	1,724
2023-05-17	260.00	263.00	260.00	263.00	39,682
2023-05-16	260.00	263.00	260.00	263.00	6,816
2023-05-15	263.00	264.00	263.00	263.00	22,469
2023-05-12	264.00	264.00	263.00	263.00	8,234
2023-05-11	262.00	263.00	262.00	263.00	1,743
2023-05-10	272.00	275.00	263.00	263.00	42,665
2023-05-09	275.00	275.00	275.00	275.00	10,628
2023-05-08	275.00	275.00	275.00	275.00	0
2023-05-05	275.00	275.00	275.00	275.00	2,974
2023-05-04	275.00	275.00	275.00	275.00	4,653
2023-05-03	276.00	276.00	275.00	276.00	5,259
2023-05-02	280.00	286.00	275.00	275.00	10,981
2023-05-01	280.00	280.00	280.00	280.00	0
2023-04-28	280.00	280.00	280.00	280.00	412
2023-04-27	285.00	270.00	270.00	280.00	29,242
2023-04-26	293.00	294.00	285.00	294.00	41,381
2023-04-25	295.00	295.00	293.00	293.00	40,664
2023-04-24	295.00	295.00	295.00	295.00	25,223
2023-04-21	295.00	295.00	295.00	295.00	16,021
2023-04-20	295.00	296.00	295.00	295.00	14,134
2023-04-19	295.00	295.00	294.00	295.00	11,800
2023-04-18	295.00	295.00	294.00	295.00	6,011
2023-04-17	295.00	295.00	294.00	295.00	9,345
2023-04-14	298.00	298.00	295.00	295.00	3,892
2023-04-13	298.00	298.00	298.00	298.00	7,177
2023-04-12	298.00	298.00	298.00	298.00	819
2023-04-11	298.00	298.00	298.00	298.00	22,171
2023-04-10	298.00	298.00	298.00	298.00	0
2023-04-07	298.00	298.00	298.00	298.00	0
2023-04-06	298.00	298.00	298.00	298.00	500
2023-04-05	298.00	298.00	298.00	298.00	3,180
2023-04-04	298.00	310.00	298.00	298.00	5,940
2023-04-03	298.00	298.00	298.00	298.00	6,067
2023-03-31	298.00	324.00	298.00	298.00	5,463
2023-03-30	298.00	298.00	298.00	298.00	10,634
2023-03-29	300.00	300.00	298.00	298.00	1,325
2023-03-28	300.00	300.00	300.00	300.00	6,615
2023-03-27	300.00	300.00	300.00	300.00	13,128
2023-03-24	300.00	300.00	300.00	300.00	661
2023-03-23	300.00	300.00	300.00	300.00	62
2023-03-22	300.00	300.00	300.00	300.00	47,139
2023-03-21	300.00	300.00	300.00	300.00	330
2023-03-20	300.00	300.00	300.00	300.00	4,861
2023-03-17	300.00	300.00	300.00	300.00	28,070
2023-03-16	295.00	300.00	295.00	300.00	8,527
2023-03-15	305.00	305.00	295.00	295.00	48,630
2023-03-14	324.00	345.00	300.00	305.00	135,345
2023-03-13	350.00	350.00	350.00	350.00	21,507
2023-03-10	350.00	350.00	350.00	350.00	2,559
2023-03-09	350.00	350.00	350.00	350.00	5,082
2023-03-08	350.00	350.00	350.00	350.00	8,349
2023-03-07	380.00	380.00	350.00	350.00	29,739
2023-03-06	380.00	380.00	380.00	380.00	25,271
2023-03-03	375.00	380.00	375.00	380.00	27,327
2023-03-02	370.00	380.00	362.00	375.00	46,890
2023-03-01	362.00	362.00	362.00	362.00	7,860
2023-02-28	350.00	365.00	350.00	362.00	37,711
2023-02-27	335.00	355.00	335.00	350.00	24,698
2023-02-24	320.00	340.00	320.00	335.00	17,253
2023-02-23	320.00	320.00	320.00	320.00	6,000
2023-02-22	320.00	320.00	320.00	320.00	7
2023-02-21	320.00	320.00	320.00	320.00	1,997
2023-02-20	315.00	320.00	315.00	320.00	6,325
2023-02-17	310.00	315.00	310.00	315.00	7,670
2023-02-16	310.00	310.00	310.00	310.00	12,980
2023-02-15	320.00	320.00	300.00	310.00	55,988
2023-02-14	320.00	320.00	320.00	320.00	23,905
2023-02-13	320.00	320.00	320.00	320.00	19,676
2023-02-10	325.00	325.00	320.00	320.00	29,999
2023-02-09	310.00	325.00	310.00	325.00	83,414
2023-02-08	295.00	323.00	305.00	310.00	374,131
2023-02-07	295.00	295.00	295.00	295.00	100
2023-02-06	300.00	300.00	295.00	295.00	1,776
2023-02-03	300.00	300.00	290.00	300.00	2,908
2023-02-02	300.00	300.00	300.00	300.00	1,709
2023-02-01	300.00	300.00	300.00	300.00	101
2023-01-31	300.00	300.00	290.00	300.00	108
2023-01-30	300.00	300.00	300.00	300.00	1,610
2023-01-27	300.00	300.00	300.00	300.00	60
2023-01-26	300.00	300.00	300.00	300.00	1,521
2023-01-25	300.00	300.00	300.00	300.00	2,177
2023-01-24	300.00	300.00	295.00	300.00	7,621
2023-01-23	300.00	300.00	300.00	300.00	7,162
2023-01-20	300.00	300.00	300.00	300.00	2,339
2023-01-19	300.00	300.00	300.00	300.00	3,342
2023-01-18	300.00	300.00	300.00	300.00	28
2023-01-17	300.00	300.00	300.00	300.00	6,569
2023-01-16	295.00	295.00	295.00	295.00	5,411
2023-01-13	295.00	295.00	295.00	295.00	25
2023-01-12	295.00	295.00	295.00	295.00	4,682
2023-01-11	320.00	320.00	295.00	295.00	26,464
2023-01-10	320.00	320.00	320.00	320.00	2,250
2023-01-09	320.00	320.00	300.00	320.00	1,725
2023-01-06	320.00	320.00	320.00	320.00	0
2023-01-05	320.00	320.00	320.00	320.00	3,385
2023-01-04	320.00	320.00	320.00	320.00	3,860
2023-01-03	320.00	320.00	320.00	320.00	7
2023-01-02	320.00	320.00	320.00	320.00	0
2022-12-30	320.00	320.00	320.00	320.00	332
2022-12-29	320.00	320.00	320.00	320.00	67
2022-12-28	320.00	320.00	320.00	320.00	134
2022-12-27	320.00	320.00	320.00	320.00	0
2022-12-26	320.00	320.00	320.00	320.00	0
2022-12-23	320.00	320.00	320.00	320.00	0
2022-12-22	320.00	320.00	320.00	320.00	968
2022-12-21	320.00	320.00	320.00	320.00	0
2022-12-20	320.00	320.00	320.00	320.00	3,328
2022-12-19	320.00	320.00	320.00	320.00	2,432
2022-12-16	320.00	320.00	320.00	320.00	2,700
2022-12-15	320.00	320.00	320.00	320.00	900
2022-12-14	325.00	325.00	320.00	320.00	18,782
2022-12-13	320.00	320.00	320.00	320.00	3,236
2022-12-12	320.00	320.00	320.00	320.00	745
2022-12-09	320.00	320.00	320.00	320.00	4,558
2022-12-08	320.00	320.00	320.00	320.00	6
2022-12-07	320.00	320.00	320.00	320.00	2,407
2022-12-06	320.00	320.00	320.00	320.00	5,273
2022-12-05	320.00	320.00	320.00	320.00	7,418
2022-12-02	320.00	320.00	320.00	320.00	6,368
2022-12-01	320.00	320.00	320.00	320.00	25,751
2022-11-30	320.00	320.00	320.00	320.00	10,350
2022-11-29	320.00	320.00	320.00	320.00	3,102
2022-11-28	320.00	320.00	320.00	320.00	6,258
2022-11-25	320.00	320.00	320.00	320.00	2,468
2022-11-24	320.00	320.00	320.00	320.00	2
2022-11-23	320.00	320.00	320.00	320.00	294
2022-11-22	330.00	330.00	320.00	320.00	7,030
2022-11-21	330.00	330.00	330.00	330.00	1,399
2022-11-18	330.00	330.00	330.00	330.00	3,030
2022-11-17	330.00	330.00	330.00	330.00	760
2022-11-16	340.00	340.00	330.00	330.00	9,994
2022-11-15	340.00	340.00	340.00	340.00	308
2022-11-14	340.00	338.00	338.00	338.00	6,559
2022-11-11	340.00	340.00	340.00	340.00	7,371
2022-11-10	345.00	340.00	338.00	340.00	11,173
2022-11-09	360.00	360.00	345.00	345.00	10,599
2022-11-08	360.00	366.00	366.00	360.00	2,603
2022-11-07	350.00	365.00	356.00	360.00	26,783
2022-11-04	303.00	350.00	335.00	350.00	23,875
2022-11-03	303.00	303.00	303.00	303.00	624
2022-11-02	303.00	303.00	303.00	303.00	66
2022-11-01	303.00	303.00	303.00	303.00	2,048
2022-10-31	303.00	303.00	303.00	303.00	7,507
2022-10-28	303.00	303.00	303.00	303.00	1,245
2022-10-27	303.00	303.00	303.00	303.00	1,321
2022-10-26	300.00	298.00	298.00	298.00	10,983
2022-10-25	300.00	300.00	300.00	300.00	8,725
2022-10-24	270.00	305.00	270.00	300.00	36,255
2022-10-21	262.00	262.00	262.00	262.00	14,583
2022-10-20	262.00	262.00	262.00	262.00	0
2022-10-19	262.00	262.00	262.00	262.00	0
2022-10-18	262.00	262.00	260.00	262.00	378
2022-10-17	262.00	262.00	262.00	262.00	2,225
2022-10-14	262.00	262.00	258.00	262.00	1,612
2022-10-13	262.00	262.00	262.00	262.00	69,176
2022-10-12	262.00	262.00	262.00	262.00	6,987
2022-10-11	240.00	262.00	240.00	262.00	57,991
2022-10-10	230.00	230.00	230.00	230.00	178
2022-10-07	230.00	230.00	230.00	230.00	30
2022-10-06	225.00	230.00	225.00	230.00	30
2022-10-05	225.00	225.00	225.00	225.00	0
2022-10-04	225.00	225.00	225.00	225.00	4,325
2022-10-03	225.00	228.00	228.00	225.00	3,628
2022-09-30	225.00	225.00	225.00	225.00	2,532
2022-09-29	225.00	225.00	225.00	225.00	16,566
2022-09-28	260.00	230.00	230.00	230.00	64,186
2022-09-27	265.00	270.00	260.00	260.00	673
2022-09-26	270.00	270.00	265.00	265.00	7,009
2022-09-23	275.00	275.00	270.00	270.00	698
2022-09-22	275.00	275.00	275.00	275.00	400
2022-09-21	275.00	275.00	275.00	275.00	446
2022-09-20	275.00	275.00	275.00	275.00	553
2022-09-19	275.00	275.00	275.00	275.00	0
2022-09-16	285.00	282.00	275.00	275.00	22,255
2022-09-15	280.00	288.00	288.00	288.00	102,239
2022-09-14	284.00	284.00	284.00	280.00	2,927
2022-09-13	280.00	280.00	280.00	280.00	3,026
2022-09-12	280.00	280.00	280.00	280.00	66
2022-09-09	280.00	280.00	280.00	280.00	0
2022-09-08	280.00	280.00	280.00	280.00	1,029
2022-09-07	280.00	280.00	280.00	280.00	255
2022-09-06	280.00	280.00	280.00	280.00	1
2022-09-05	280.00	280.00	280.00	280.00	9
2022-09-02	280.00	280.00	280.00	280.00	28
2022-09-01	280.00	280.00	280.00	280.00	74,194
2022-08-31	280.00	280.00	280.00	280.00	8,363
2022-08-30	280.00	280.00	280.00	280.00	936
2022-08-29	280.00	280.00	280.00	280.00	0
2022-08-26	280.00	280.00	280.00	280.00	500
2022-08-25	275.00	280.00	275.00	280.00	16,164
2022-08-24	275.00	275.00	275.00	275.00	6
2022-08-23	300.00	300.00	275.00	275.00	10,451
2022-08-22	300.00	300.00	300.00	300.00	13,344
2022-08-19	300.00	300.00	300.00	300.00	1,947
2022-08-18	297.00	300.00	297.00	300.00	330
2022-08-17	293.00	297.00	293.00	297.00	16,360
2022-08-16	280.00	293.00	280.00	293.00	15,764
2022-08-15	280.00	280.00	280.00	280.00	219
2022-08-12	270.00	280.00	270.00	280.00	30,276
2022-08-11	265.00	270.00	265.00	270.00	45,879
2022-08-10	265.00	265.00	265.00	265.00	14,958
2022-08-09	265.00	265.00	265.00	265.00	1,810
2022-08-08	260.00	265.00	260.00	265.00	8,067
2022-08-05	260.00	260.00	260.00	260.00	10,391
2022-08-04	260.00	260.00	260.00	260.00	934
2022-08-03	260.00	260.00	260.00	260.00	2
2022-08-02	265.00	265.00	260.00	260.00	1,606
2022-08-01	260.00	260.00	250.00	260.00	1,128
2022-07-29	265.00	265.00	260.00	260.00	6,205
2022-07-28	265.00	265.00	265.00	265.00	0
2022-07-27	265.00	265.00	265.00	265.00	5,594
2022-07-26	265.00	265.00	265.00	265.00	912
2022-07-25	265.00	265.00	265.00	265.00	2,133
2022-07-22	265.00	265.00	265.00	265.00	7
2022-07-21	265.00	265.00	265.00	265.00	2,125
2022-07-20	265.00	265.00	265.00	265.00	13
2022-07-19	265.00	265.00	265.00	265.00	5,165
2022-07-18	265.00	265.00	265.00	265.00	9,029
2022-07-15	265.00	265.00	265.00	265.00	0
2022-07-14	265.00	265.00	265.00	265.00	109,206
2022-07-13	265.00	265.00	265.00	265.00	2,460
2022-07-12	265.00	265.00	265.00	265.00	1,783
2022-07-11	265.00	265.00	265.00	265.00	119
2022-07-08	265.00	265.00	265.00	265.00	53,488
2022-07-07	265.00	265.00	265.00	265.00	7,836
2022-07-06	265.00	265.00	265.00	265.00	16,608
2022-07-05	290.00	290.00	265.00	265.00	6,239
2022-07-04	290.00	290.00	290.00	290.00	2,428
2022-07-01	290.00	290.00	290.00	290.00	123
2022-06-30	290.00	290.00	290.00	290.00	3,288
2022-06-29	300.00	300.00	290.00	290.00	6,207
2022-06-28	310.00	310.00	295.00	300.00	36,184
2022-06-27	315.00	308.00	308.00	308.00	12,941
2022-06-24	325.00	320.00	315.00	315.00	20,396
2022-06-23	325.00	325.00	325.00	325.00	10,224
2022-06-22	335.00	335.00	325.00	325.00	15,259
2022-06-21	330.00	335.00	330.00	335.00	57,269
2022-06-20	288.00	330.00	320.00	330.00	117,141
2022-06-17	285.00	296.00	296.00	296.00	81,624
2022-06-16	288.00	284.00	284.00	285.00	18,298
2022-06-15	280.00	288.00	280.00	288.00	99,753
2022-06-14	280.00	280.00	280.00	280.00	99,908
2022-06-13	270.00	270.00	270.00	270.00	87
2022-06-10	270.00	270.00	270.00	270.00	20,004
2022-06-09	268.00	268.00	268.00	268.00	3,999
2022-06-08	268.00	268.00	268.00	268.00	0
2022-06-07	268.00	268.00	268.00	268.00	52,630
2022-06-06	268.00	268.00	268.00	268.00	17
2022-06-03	268.00	268.00	268.00	268.00	0
2022-06-02	268.00	268.00	268.00	268.00	0
2022-06-01	268.00	268.00	268.00	268.00	0
2022-05-31	268.00	268.00	268.00	268.00	41
2022-05-30	265.00	268.00	265.00	268.00	957
2022-05-27	265.00	265.00	265.00	265.00	33
2022-05-26	265.00	265.00	265.00	265.00	2,014
2022-05-25	265.00	265.00	265.00	265.00	634
2022-05-24	260.00	265.00	260.00	265.00	4,554
2022-05-23	250.00	260.00	246.00	260.00	4,884
2022-05-20	250.00	253.00	250.00	253.00	96,782
2022-05-19	254.00	254.00	250.00	250.00	1,957
2022-05-18	275.00	275.00	254.00	254.00	13,452
2022-05-17	273.00	275.00	273.00	275.00	3,578
2022-05-16	273.00	273.00	273.00	273.00	1,655
2022-05-13	273.00	273.00	273.00	273.00	5,106
2022-05-12	273.00	273.00	273.00	273.00	393
2022-05-11	273.00	273.00	273.00	273.00	413
2022-05-10	273.00	273.00	273.00	273.00	1,739
2022-05-09	273.00	273.00	273.00	273.00	3,329
2022-05-06	273.00	273.00	273.00	273.00	1,628
2022-05-05	273.00	273.00	273.00	273.00	56,482
2022-05-04	273.00	273.00	273.00	273.00	2,396
2022-05-03	256.00	275.00	256.00	273.00	16,927
2022-05-02	254.00	254.00	254.00	254.00	0
2022-04-29	254.00	254.00	254.00	254.00	44
2022-04-28	253.00	254.00	253.00	254.00	58,467
2022-04-27	253.00	253.00	253.00	253.00	22,011
2022-04-26	251.00	253.00	251.00	253.00	2,605
2022-04-25	250.00	251.00	250.00	251.00	26
2022-04-22	247.00	250.00	247.00	250.00	23,000
2022-04-21	242.00	247.00	242.00	247.00	1,013
2022-04-20	241.00	242.00	241.00	242.00	3,070
2022-04-19	241.00	241.00	241.00	241.00	2,100
2022-04-18	241.00	241.00	241.00	241.00	0
2022-04-15	241.00	241.00	241.00	241.00	0
2022-04-14	241.00	241.00	241.00	241.00	21,056
2022-04-13	232.00	241.00	230.00	241.00	22,279
2022-04-12	262.00	265.00	232.00	232.00	35,878
2022-04-11	265.00	265.00	265.00	265.00	1,885
2022-04-08	265.00	265.00	265.00	265.00	2,000
2022-04-07	265.00	265.00	265.00	265.00	4
2022-04-06	265.00	265.00	265.00	265.00	44
2022-04-05	265.00	265.00	265.00	265.00	1,522
2022-04-04	265.00	265.00	265.00	265.00	0
2022-04-01	267.00	267.00	265.00	265.00	811
2022-03-31	267.00	267.00	267.00	267.00	3,343
2022-03-30	267.00	267.00	267.00	267.00	1,022
2022-03-29	267.00	267.00	267.00	267.00	0
2022-03-28	267.00	267.00	267.00	267.00	4,672
2022-03-25	267.00	267.00	267.00	267.00	0
2022-03-24	267.00	267.00	267.00	267.00	55
2022-03-23	272.00	272.00	267.00	272.00	8
2022-03-22	272.00	272.00	272.00	272.00	2,500
2022-03-21	272.00	272.00	272.00	272.00	1
2022-03-18	272.00	272.00	272.00	272.00	0
2022-03-17	272.00	272.00	272.00	272.00	2
2022-03-16	272.00	272.00	272.00	272.00	2,522
2022-03-15	272.00	272.00	272.00	272.00	30
2022-03-14	272.00	272.00	272.00	272.00	15
2022-03-11	272.00	272.00	272.00	272.00	1
2022-03-10	272.00	272.00	272.00	272.00	299
2022-03-09	272.00	272.00	272.00	272.00	1,000
2022-03-08	272.00	272.00	272.00	272.00	4,029
2022-03-07	272.00	272.00	272.00	272.00	7,512
2022-03-04	274.00	274.00	272.00	272.00	1,825
2022-03-03	274.00	274.00	274.00	274.00	5
2022-03-02	272.00	274.00	272.00	274.00	3,073
2022-03-01	267.00	267.00	267.00	267.00	32
2022-02-28	267.00	267.00	267.00	267.00	764
2022-02-25	267.00	267.00	267.00	267.00	3
2022-02-24	280.00	280.00	267.00	267.00	9,470
2022-02-23	280.00	280.00	280.00	280.00	750
2022-02-22	280.00	280.00	280.00	280.00	4,347
2022-02-21	280.00	280.00	280.00	280.00	5,040
2022-02-18	280.00	280.00	280.00	280.00	3,762
2022-02-17	280.00	280.00	280.00	280.00	1,613
2022-02-16	280.00	280.00	280.00	280.00	362
2022-02-15	280.00	280.00	280.00	280.00	8,870
2022-02-14	280.00	280.00	280.00	280.00	455
2022-02-11	280.00	280.00	270.00	280.00	2,029
2022-02-10	280.00	278.00	278.00	278.00	3,578
2022-02-09	280.00	280.00	280.00	280.00	4
2022-02-08	280.00	280.00	280.00	278.00	19
2022-02-07	280.00	278.00	278.00	278.00	8,265
2022-02-04	280.00	278.00	278.00	280.00	5,449
2022-02-03	264.00	280.00	264.00	280.00	20,228
2022-02-02	264.00	264.00	264.00	264.00	200
2022-02-01	264.00	264.00	264.00	264.00	0
2022-01-31	263.00	264.00	258.00	264.00	4,705
2022-01-28	264.00	264.00	264.00	264.00	2,831
2022-01-27	265.00	265.00	264.00	264.00	1,055
2022-01-26	268.00	268.00	268.00	268.00	1
2022-01-25	268.00	268.00	268.00	268.00	1,505
2022-01-24	268.00	268.00	268.00	268.00	6,217
2022-01-21	268.00	268.00	268.00	268.00	3,015
2022-01-20	268.00	268.00	268.00	268.00	1
2022-01-19	268.00	268.00	268.00	268.00	3,705
2022-01-18	263.00	268.00	263.00	268.00	5,211
2022-01-17	265.00	265.00	263.00	263.00	3,011
2022-01-14	268.00	268.00	265.00	265.00	19,399
2022-01-13	265.00	268.00	265.00	268.00	9,804
2022-01-12	259.00	265.00	259.00	265.00	9,568
2022-01-11	259.00	259.00	259.00	259.00	1
2022-01-10	255.00	259.00	255.00	259.00	12,151
2022-01-07	275.00	275.00	255.00	255.00	47,789
2022-01-06	275.00	275.00	275.00	275.00	2,111
2022-01-05	275.00	275.00	275.00	275.00	4
2022-01-04	280.00	280.00	275.00	275.00	13,587
2022-01-03	280.00	280.00	280.00	280.00	0
2021-12-31	280.00	280.00	280.00	280.00	9
2021-12-30	280.00	280.00	280.00	280.00	2,729
2021-12-29	280.00	280.00	280.00	280.00	11,365
2021-12-28	280.00	280.00	280.00	280.00	0
2021-12-27	280.00	280.00	280.00	280.00	0
2021-12-24	280.00	277.00	277.00	280.00	11,487
2021-12-23	260.00	280.00	250.00	280.00	54,159
2021-12-22	255.00	255.00	255.00	255.00	103,406
2021-12-21	255.00	255.00	255.00	255.00	39,168
2021-12-20	250.00	250.00	240.00	245.00	1,267
2021-12-17	241.50	245.00	239.00	245.00	24,398
2021-12-16	241.50	241.50	241.50	241.50	15,225
2021-12-15	257.50	257.50	240.00	241.50	7,000
2021-12-14	257.50	257.50	257.50	257.50	0
2021-12-13	262.50	262.50	260.00	260.00	4,403
2021-12-10	276.00	276.00	262.50	262.50	24,008
2021-12-09	278.00	278.00	276.00	276.00	5,533
2021-12-08	278.00	278.00	278.00	278.00	10,099
2021-12-07	278.00	278.00	278.00	278.00	30,123
2021-12-06	278.00	278.00	278.00	278.00	137,751
2021-12-03	278.00	278.00	278.00	278.00	14,279
2021-12-02	278.00	278.00	278.00	278.00	11,484
2021-12-01	283.50	283.50	278.00	278.00	5,269
2021-11-30	285.00	285.00	283.50	283.50	1,781
2021-11-29	285.00	285.00	285.00	285.00	1
2021-11-26	285.00	285.00	280.00	285.00	0
2021-11-25	285.00	285.00	285.00	285.00	0
2021-11-24	285.00	285.00	280.00	285.00	2,031
2021-11-23	290.00	290.00	285.00	285.00	9,430
2021-11-22	287.00	290.00	287.00	290.00	86,068

Share	Price	Change
Mobile Tornado (MBT)	2.95	0%
Petrel Resources (PET)	2.80	0%
MaxCyte (MXCT)	395.00	0%
Plant Health (PHC)	4.41	0%
Wood Group (J) (WG.)	192.90	0%

Share	Price	Change
Cloudcoco (CLCO)	0.30	0%
Phoenix Copper. (PXC)	13.75	0%
Helix Exploration (HEX)	17.75	0%
Horizonte Minerals (HZM)	0.30	0%
Seeen (SEEN)	3.00	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.0225	0
Lloyds (LLOY)	53.94	0
Inspirit Energy (INSP)	0.008	0
Premier African Minerals (PREM)	0.175	0
Clontarf (CLON)	0.0375	0