Engage Xr Share History

Engage Xr Share Price history. The following table shows end-of-day data EXR historical share prices for Engage Xr, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	1.85	1.85	1.85	1.85	265,464
2024-05-14	1.85	1.85	1.85	1.85	242,655
2024-05-13	1.90	1.90	1.85	1.85	59,393
2024-05-10	1.90	1.90	1.90	1.90	238,773
2024-05-09	1.90	1.90	1.90	1.90	43,821
2024-05-08	1.90	1.90	1.90	1.90	82,110
2024-05-07	1.90	1.90	1.90	1.90	20,050
2024-05-06	1.90	1.90	1.90	1.90	0
2024-05-03	1.90	1.90	1.90	1.90	25,544
2024-05-02	1.90	1.90	1.90	1.90	28,435
2024-05-01	1.90	1.90	1.90	1.90	1,500
2024-04-30	1.90	1.90	1.90	1.90	158,185
2024-04-29	1.90	1.90	1.90	1.90	4,523
2024-04-26	2.00	2.00	1.90	1.90	242,400
2024-04-25	2.00	2.00	2.00	2.00	366,507
2024-04-24	1.95	2.00	1.95	2.00	320,782
2024-04-23	1.85	1.95	1.85	1.95	1,184,886
2024-04-22	1.85	1.85	1.85	1.85	117,158
2024-04-19	1.85	1.85	1.85	1.85	3,395
2024-04-18	1.85	1.85	1.85	1.85	12,062
2024-04-17	1.85	1.85	1.85	1.85	205,449
2024-04-16	1.85	1.85	1.85	1.85	75,453
2024-04-15	2.05	2.05	1.85	1.85	757,271
2024-04-12	2.00	2.00	2.00	2.00	649,809
2024-04-11	2.00	2.00	2.00	2.00	165,019
2024-04-10	2.00	2.00	2.00	2.00	413,154
2024-04-09	2.00	1.92	1.92	1.92	20,492
2024-04-08	2.00	2.00	2.00	2.00	111,255
2024-04-05	2.00	2.00	2.00	2.00	2,746
2024-04-04	2.00	2.00	2.00	2.00	21,494
2024-04-03	2.00	2.00	2.00	2.00	235
2024-04-02	2.00	2.00	2.00	2.00	99
2024-04-01	1.95	1.95	1.95	1.95	0
2024-03-29	1.95	1.95	1.95	1.95	0
2024-03-28	2.15	2.15	1.95	1.95	122,047
2024-03-27	2.15	2.15	2.15	2.15	276,914
2024-03-26	2.25	2.25	2.15	2.15	458,631
2024-03-25	2.25	2.25	2.25	2.25	111,993
2024-03-22	2.25	2.25	2.20	2.25	212,300
2024-03-21	2.30	2.30	2.25	2.25	651,725
2024-03-20	2.30	2.30	2.30	2.30	71,180
2024-03-19	2.50	2.50	2.20	2.20	21,492
2024-03-18	2.30	2.30	2.30	2.30	10,000
2024-03-15	2.30	2.30	2.30	2.30	84,994
2024-03-14	2.30	2.30	2.30	2.30	296,353
2024-03-13	2.30	2.30	2.30	2.30	250,710
2024-03-12	2.30	2.30	2.30	2.30	105,185
2024-03-11	2.10	2.30	2.10	2.30	868,060
2024-03-08	2.10	2.10	2.10	2.10	1,039,113
2024-03-07	2.24	2.24	2.10	2.10	204,896
2024-03-06	2.10	2.10	2.05	2.10	636,410
2024-03-05	2.10	2.10	1.95	2.10	961,896
2024-03-04	2.20	2.20	2.10	2.10	285,217
2024-03-01	2.30	2.30	2.20	2.20	559,210
2024-02-29	2.30	2.30	2.30	2.30	392,062
2024-02-28	2.40	2.40	2.25	2.30	1,614,640
2024-02-27	2.60	2.42	2.42	2.42	727,807
2024-02-26	2.60	2.70	2.50	2.60	2,195,808
2024-02-23	2.55	2.75	2.30	2.60	2,937,897
2024-02-22	2.65	2.68	2.66	2.66	1,872,279
2024-02-21	3.30	3.46	2.86	2.86	6,332,667
2024-02-20	2.85	3.80	3.34	3.34	24,029,337
2024-02-19	2.70	2.70	2.55	2.55	118,837
2024-02-16	2.70	2.70	2.70	2.70	37,424
2024-02-15	3.10	3.10	2.65	2.70	929,024
2024-02-14	3.15	3.15	3.10	3.10	90,412
2024-02-13	3.25	3.25	3.15	3.15	30,156
2024-02-12	3.25	3.25	3.25	3.25	51,201
2024-02-09	3.25	3.25	3.25	3.25	0
2024-02-08	3.35	3.35	3.25	3.25	1,003,569
2024-02-07	3.35	3.35	3.35	3.35	480,813
2024-02-06	3.30	3.35	3.30	3.35	807,877
2024-02-05	3.05	3.36	3.30	3.30	792,815
2024-02-02	2.90	3.05	2.90	3.05	1,022,103
2024-02-01	2.90	2.90	2.90	2.90	9,892
2024-01-31	2.60	2.90	2.60	2.90	467,955
2024-01-30	2.70	2.70	2.60	2.60	337,743
2024-01-29	2.45	2.70	2.45	2.70	725,502
2024-01-26	2.50	2.50	2.45	2.45	476,400
2024-01-25	2.50	2.50	2.50	2.50	169,127
2024-01-24	2.25	2.50	2.25	2.50	484,945
2024-01-23	2.25	2.25	2.25	2.25	1,165
2024-01-22	2.25	2.25	2.25	2.25	125,256
2024-01-19	2.35	2.35	2.25	2.25	200,000
2024-01-18	2.35	2.35	2.35	2.35	20,351
2024-01-17	2.35	2.35	2.35	2.35	7,325
2024-01-16	2.35	2.35	2.35	2.35	181
2024-01-15	2.35	2.35	2.35	2.35	0
2024-01-12	2.35	2.35	2.35	2.35	48,893
2024-01-11	2.25	2.35	2.25	2.35	43,208
2024-01-10	2.25	2.25	2.25	2.25	15,047
2024-01-09	2.25	2.25	2.25	2.25	133,717
2024-01-08	2.25	2.25	2.25	2.25	11,000
2024-01-05	2.25	2.25	2.25	2.25	1,089
2024-01-04	2.25	2.25	2.25	2.25	150,000
2024-01-03	2.25	2.25	2.25	2.25	162,753
2024-01-02	2.05	2.25	2.05	2.25	39,485
2024-01-01	2.05	2.05	2.05	2.05	0
2023-12-29	2.05	2.05	2.05	2.05	2,223
2023-12-28	2.05	2.05	2.05	2.05	70,447
2023-12-27	2.05	2.05	2.05	2.05	0
2023-12-26	2.05	2.05	2.05	2.05	0
2023-12-25	2.05	2.05	2.05	2.05	0
2023-12-22	2.05	2.05	2.05	2.05	257,330
2023-12-21	2.05	2.05	2.05	2.05	99,595
2023-12-20	2.20	2.20	2.05	2.05	377,111
2023-12-19	2.25	2.25	2.05	2.20	3,494,687
2023-12-18	2.80	2.80	2.80	2.80	112,572
2023-12-15	2.40	2.80	2.40	2.80	2,080,596
2023-12-14	2.30	2.40	2.05	2.40	1,698,282
2023-12-13	2.30	2.30	2.30	2.30	80,638
2023-12-12	2.30	2.30	2.30	2.30	78,233
2023-12-11	2.35	2.35	2.30	2.30	155,587
2023-12-08	2.35	2.35	2.35	2.35	63,050
2023-12-07	2.35	2.35	2.35	2.35	11,138
2023-12-06	2.35	2.35	2.35	2.35	49,421
2023-12-05	2.35	2.35	2.35	2.35	0
2023-12-04	2.35	2.35	2.35	2.35	30,178
2023-12-01	2.40	2.40	2.35	2.35	125,578
2023-11-30	2.40	2.40	2.40	2.40	139
2023-11-29	2.40	2.40	2.40	2.40	94,502
2023-11-28	2.40	2.40	2.40	2.40	13,838
2023-11-27	2.40	2.40	2.40	2.40	28,334
2023-11-24	2.40	2.40	2.40	2.40	0
2023-11-23	2.40	2.40	2.40	2.40	3,063
2023-11-22	2.40	2.40	2.40	2.40	22,961
2023-11-21	2.40	2.40	2.40	2.40	0
2023-11-20	2.40	2.40	2.40	2.40	20,319
2023-11-17	2.40	2.40	2.40	2.40	0
2023-11-16	2.40	2.40	2.40	2.40	620
2023-11-15	2.55	2.55	2.40	2.40	38,550
2023-11-14	2.60	2.60	2.55	2.55	5,523
2023-11-13	2.60	2.60	2.60	2.60	0
2023-11-10	2.60	2.60	2.60	2.60	3,592
2023-11-09	2.60	2.60	2.60	2.60	0
2023-11-08	2.60	2.60	2.60	2.60	2,962
2023-11-07	2.60	2.60	2.60	2.60	0
2023-11-06	2.60	2.60	2.60	2.60	15,636
2023-11-03	2.60	2.60	2.60	2.60	18,939
2023-11-02	2.60	2.60	2.60	2.60	204
2023-11-01	2.60	2.60	2.60	2.60	4,275
2023-10-31	2.60	2.60	2.60	2.60	77,364
2023-10-30	2.60	2.60	2.60	2.60	7,663
2023-10-27	2.60	2.60	2.60	2.60	22,920
2023-10-26	2.65	2.65	2.60	2.60	97
2023-10-25	2.65	2.65	2.65	2.65	1,361
2023-10-24	2.65	2.65	2.65	2.65	3,952
2023-10-23	2.65	2.65	2.65	2.65	132,435
2023-10-20	2.65	2.65	2.65	2.65	0
2023-10-19	2.85	2.85	2.65	2.85	35,753
2023-10-18	2.85	2.85	2.85	2.85	2,171
2023-10-17	2.85	2.85	2.85	2.85	4,903
2023-10-16	2.85	2.85	2.85	2.85	0
2023-10-13	2.85	2.85	2.85	2.85	8,191
2023-10-12	2.85	2.85	2.85	2.85	119
2023-10-11	2.85	2.85	2.85	2.85	58,052
2023-10-10	2.85	2.85	2.85	2.85	35,000
2023-10-09	2.85	2.85	2.85	2.85	23,068
2023-10-06	2.90	2.90	2.85	2.85	40,663
2023-10-05	2.90	2.90	2.90	2.90	10,000
2023-10-04	2.90	2.90	2.90	2.90	0
2023-10-03	2.90	2.90	2.90	2.90	101,289
2023-10-02	2.90	2.90	2.90	2.90	30,000
2023-09-29	2.90	2.90	2.90	2.90	0
2023-09-28	2.90	2.90	2.90	2.90	92,521
2023-09-27	2.90	2.90	2.90	2.90	0
2023-09-26	2.75	2.90	2.75	2.90	0
2023-09-25	2.90	2.90	2.90	2.90	173,769
2023-09-22	2.90	2.90	2.90	2.90	0
2023-09-21	2.90	2.90	2.90	2.90	15,446
2023-09-20	2.90	2.90	2.90	2.90	2,483
2023-09-19	2.90	2.64	2.64	2.90	64,213
2023-09-18	2.72	3.00	2.72	2.90	53,895
2023-09-15	3.00	3.00	3.00	3.00	101,003
2023-09-14	3.00	3.00	3.00	3.00	16,564
2023-09-13	3.10	3.10	3.00	3.00	18,591
2023-09-12	3.10	3.10	3.10	3.10	24,440
2023-09-11	2.85	3.40	3.40	3.40	215,788
2023-09-08	2.85	2.85	2.85	2.85	113,380
2023-09-07	2.85	2.85	2.85	2.85	650
2023-09-06	2.85	2.85	2.85	2.85	0
2023-09-05	2.85	2.85	2.85	2.85	0
2023-09-04	2.85	2.85	2.85	2.85	18,515
2023-09-01	3.00	3.00	2.85	2.85	4,738
2023-08-31	2.85	2.85	2.85	2.85	1,150
2023-08-30	2.85	2.85	2.85	2.85	407
2023-08-29	2.85	2.85	2.85	2.85	177
2023-08-28	2.85	2.85	2.85	2.85	0
2023-08-25	2.85	2.85	2.85	2.85	0
2023-08-24	2.85	2.85	2.85	2.85	50,083
2023-08-23	2.85	2.85	2.85	2.85	62,418
2023-08-22	2.85	2.85	2.85	2.85	3,750
2023-08-21	2.85	2.85	2.85	2.85	41,591
2023-08-18	2.85	2.85	2.85	2.85	701,593
2023-08-17	2.85	2.85	2.85	2.85	9,903
2023-08-16	2.85	2.85	2.85	2.85	3,409
2023-08-15	2.85	2.85	2.85	2.85	17,892
2023-08-14	3.20	3.28	2.85	2.85	798,994
2023-08-11	3.20	3.20	3.20	3.20	34
2023-08-10	3.20	3.20	3.20	3.20	2,788
2023-08-09	3.30	3.30	3.20	3.20	28,559
2023-08-08	3.30	3.30	3.30	3.30	199
2023-08-07	3.45	3.45	3.06	3.06	150,102
2023-08-04	3.45	3.45	3.20	3.45	94,849
2023-08-03	3.60	3.60	3.22	3.22	150,672
2023-08-02	3.60	3.60	3.40	3.60	106,220
2023-08-01	3.30	3.60	3.50	3.60	452,905
2023-07-31	3.30	3.30	3.30	3.30	251,179
2023-07-28	3.30	3.30	3.30	3.30	187
2023-07-27	3.30	3.30	3.30	3.30	29,634
2023-07-26	3.30	3.30	3.30	3.30	38,753
2023-07-25	3.20	3.30	3.20	3.30	151,146
2023-07-24	3.15	3.20	3.15	3.20	350,855
2023-07-21	3.15	3.15	3.15	3.15	42,869
2023-07-20	3.15	3.15	3.15	3.15	4,558
2023-07-19	3.25	3.25	3.10	3.15	294,451
2023-07-18	3.25	3.25	3.25	3.25	15,349
2023-07-17	3.60	3.60	3.25	3.25	196,437
2023-07-14	3.60	3.60	3.60	3.60	2,276
2023-07-13	3.60	3.60	3.60	3.60	0
2023-07-12	3.65	3.65	3.60	3.60	89,496
2023-07-11	3.65	3.65	3.65	3.65	500
2023-07-10	3.70	3.70	3.65	3.65	12,754
2023-07-07	3.70	3.70	3.70	3.70	9,684
2023-07-06	3.70	3.70	3.70	3.70	145,236
2023-07-05	3.70	3.70	3.70	3.70	0
2023-07-04	3.70	3.70	3.70	3.70	100,365
2023-07-03	3.70	3.70	3.70	3.70	396,810
2023-06-30	3.70	3.70	3.70	3.70	107,924
2023-06-29	3.70	3.70	3.70	3.70	2,570
2023-06-28	3.70	3.70	3.70	3.70	581
2023-06-27	3.70	3.70	3.70	3.70	1,283,979
2023-06-26	3.70	3.70	3.70	3.70	0
2023-06-23	3.70	3.70	3.70	3.70	25,014
2023-06-22	3.70	3.70	3.70	3.70	64,751
2023-06-21	3.70	3.70	3.70	3.70	20,625
2023-06-20	3.70	3.70	3.70	3.70	60,197
2023-06-19	3.75	3.75	3.70	3.70	70,001
2023-06-16	3.75	3.75	3.75	3.75	191
2023-06-15	3.75	3.75	3.75	3.75	25,977
2023-06-14	3.75	3.75	3.75	3.75	0
2023-06-13	3.75	3.75	3.75	3.75	0
2023-06-12	3.75	3.75	3.75	3.75	81,612
2023-06-09	3.65	3.75	3.65	3.75	101,000
2023-06-08	3.65	3.65	3.65	3.65	15,000
2023-06-07	3.85	3.85	3.65	3.65	317,332
2023-06-06	3.85	3.85	3.85	3.85	0
2023-06-05	3.95	3.95	3.85	3.85	31,250
2023-06-02	3.95	3.95	3.95	3.95	5,393
2023-06-01	4.00	4.00	3.95	3.95	148,043
2023-05-31	4.05	4.05	4.00	4.00	138,380
2023-05-30	3.95	4.05	3.95	4.05	721,320
2023-05-29	3.95	3.95	3.95	3.95	0
2023-05-26	3.85	3.95	3.60	3.95	857,861
2023-05-25	3.50	3.85	3.50	3.50	358,736
2023-05-24	3.90	3.90	3.50	3.80	370,123
2023-05-23	3.75	3.90	3.75	3.90	688,829
2023-05-22	3.75	3.75	3.75	3.75	33,425
2023-05-19	3.75	3.75	3.75	3.75	1,016,347
2023-05-18	3.60	3.75	3.60	3.75	277,884
2023-05-17	3.60	3.60	3.60	3.60	6,329
2023-05-16	3.75	3.75	3.50	3.60	558,186
2023-05-15	3.75	3.75	3.75	3.75	0
2023-05-12	3.75	3.75	3.50	3.75	470,796
2023-05-11	3.75	3.75	3.75	3.75	412
2023-05-10	3.75	3.75	3.75	3.75	10,000
2023-05-09	3.75	3.75	3.75	3.75	183,735
2023-05-08	3.75	3.75	3.75	3.75	0
2023-05-05	3.75	3.75	3.75	3.75	400,050
2023-05-04	3.75	3.75	3.75	3.75	275,465
2023-05-03	3.75	3.75	3.75	3.75	60,650
2023-05-02	3.75	3.75	3.75	3.75	64,222
2023-05-01	3.75	3.75	3.75	3.75	0
2023-04-28	3.85	4.20	3.75	3.75	52,991
2023-04-27	3.30	4.05	3.25	3.85	1,904,953
2023-04-26	3.30	3.35	3.25	3.25	226,189
2023-04-25	3.20	3.40	3.20	3.30	316,336
2023-04-24	3.40	3.40	3.40	3.40	11,620
2023-04-21	3.40	3.40	3.40	3.40	0
2023-04-20	3.40	3.40	3.40	3.40	14,285
2023-04-19	3.50	3.50	3.40	3.40	126,525
2023-04-18	3.50	3.50	3.50	3.50	0
2023-04-17	3.50	3.50	3.50	3.50	13,298
2023-04-14	3.50	3.50	3.50	3.50	15,000
2023-04-13	3.50	3.50	3.50	3.50	66,558
2023-04-12	3.50	3.50	3.50	3.50	187
2023-04-11	3.40	3.50	3.40	3.50	221,570
2023-04-10	3.40	3.40	3.40	3.40	0
2023-04-07	3.40	3.40	3.40	3.40	0
2023-04-06	3.25	3.40	3.25	3.40	1,945,284
2023-04-05	3.25	3.25	3.25	3.25	527,536
2023-04-04	3.25	3.25	3.25	3.25	200,000
2023-04-03	3.25	3.25	3.25	3.25	83,435
2023-03-31	3.35	3.35	3.25	3.25	1,438,745
2023-03-30	3.35	3.35	3.35	3.35	732,707
2023-03-29	3.35	3.35	3.35	3.35	58
2023-03-28	3.35	3.35	3.35	3.35	7,597
2023-03-27	3.35	3.35	3.35	3.35	93,549
2023-03-24	3.35	3.35	3.35	3.35	9,243
2023-03-23	3.35	3.35	3.35	3.35	120,178
2023-03-22	3.40	3.40	3.35	3.35	102,174
2023-03-21	3.90	3.57	3.40	3.40	1,796,162
2023-03-20	3.90	3.90	3.90	3.90	25,000
2023-03-17	4.00	4.00	3.90	3.90	1,838,970
2023-03-16	4.13	4.13	3.90	3.90	657,398
2023-03-15	4.25	4.25	4.13	4.13	25,722
2023-03-14	4.25	4.25	4.25	4.25	1,020
2023-03-13	4.13	4.25	4.13	4.25	9,091
2023-03-10	4.13	3.90	3.90	3.90	368,000
2023-03-09	4.13	4.13	4.00	4.13	736,216
2023-03-08	4.13	4.13	4.00	4.00	2,053,324
2023-03-07	4.13	4.13	4.00	4.13	4,219,891
2023-03-06	4.25	4.13	4.10	4.10	1,029,276
2023-03-03	4.25	4.25	4.25	4.25	3,101,771
2023-03-02	4.25	4.25	4.25	4.25	1,600
2023-03-01	4.25	4.25	4.25	4.25	139,787
2023-02-28	4.25	4.25	4.25	4.25	20,599
2023-02-27	4.25	4.25	4.25	4.25	12,050
2023-02-24	4.25	4.25	4.25	4.25	243,966
2023-02-23	4.25	4.25	4.25	4.25	5,988
2023-02-22	4.25	4.25	4.25	4.25	11,718
2023-02-21	4.25	4.25	4.25	4.25	878
2023-02-20	4.25	4.25	4.25	4.25	132,334
2023-02-17	4.25	4.25	4.25	4.25	126,746
2023-02-16	4.25	4.20	4.20	4.20	218,139
2023-02-15	4.25	4.25	4.25	4.25	1,380
2023-02-14	4.25	4.25	4.25	4.25	63,270
2023-02-13	4.50	4.50	4.25	4.25	1,058,733
2023-02-10	4.50	4.50	4.50	4.50	228
2023-02-09	4.50	4.50	4.50	4.50	184,486
2023-02-08	4.50	4.50	4.50	4.50	91,890
2023-02-07	4.25	4.50	4.25	4.50	807,451
2023-02-06	4.25	4.50	4.50	4.50	1,055,587
2023-02-03	4.98	4.98	4.98	4.98	20
2023-02-02	4.98	5.30	4.98	4.98	78,879
2023-02-01	4.88	5.36	4.88	4.98	202,958
2023-01-31	4.50	4.88	4.50	4.88	537,067
2023-01-30	4.50	4.50	4.50	4.50	4,176
2023-01-27	4.40	4.50	4.40	4.50	48,118
2023-01-26	4.40	4.40	4.40	4.40	91,314
2023-01-25	4.40	4.40	4.40	4.40	75,041
2023-01-24	4.40	4.40	4.40	4.40	381,175
2023-01-23	4.40	4.40	4.25	4.40	291,196
2023-01-20	4.25	4.25	4.25	4.25	33,787
2023-01-19	4.60	4.60	4.15	4.25	753,560
2023-01-18	4.53	4.60	4.28	4.60	297,268
2023-01-17	4.53	4.53	4.53	4.53	6,565
2023-01-16	4.65	4.65	4.53	4.53	124,699
2023-01-13	4.65	4.65	4.60	4.65	153,916
2023-01-12	4.75	4.75	4.65	4.65	129,844
2023-01-11	4.75	4.75	4.50	4.75	218,004
2023-01-10	4.75	4.50	4.50	4.50	63,024
2023-01-09	4.50	4.75	4.50	4.75	75,083
2023-01-06	5.00	5.00	4.75	4.75	147,500
2023-01-05	5.00	5.00	5.00	5.00	10,200
2023-01-04	5.25	5.25	5.00	5.00	74,192
2023-01-03	5.75	5.75	5.25	5.25	131,928
2023-01-02	5.75	5.75	5.75	5.75	0
2022-12-30	5.75	5.75	5.75	5.75	0
2022-12-29	5.75	5.75	5.75	5.75	23,256
2022-12-28	5.75	5.75	5.75	5.75	62,555
2022-12-27	5.75	5.75	5.75	5.75	0
2022-12-26	5.75	5.75	5.75	5.75	0
2022-12-23	5.75	5.75	5.75	5.75	0
2022-12-22	5.25	5.75	5.30	5.75	312,033
2022-12-21	5.25	5.25	5.25	5.25	33,288
2022-12-20	5.25	5.25	5.25	5.25	2,035
2022-12-19	5.25	5.30	5.25	5.25	75,612
2022-12-16	5.25	5.25	5.25	5.25	232,274
2022-12-15	5.25	5.25	5.25	5.25	69,485
2022-12-14	6.00	6.00	5.25	5.25	488,097
2022-12-13	6.75	6.78	6.25	6.25	320,806
2022-12-12	12.25	6.60	6.48	6.60	3,044,952
2022-12-09	13.00	13.00	13.00	13.00	25
2022-12-08	13.00	13.00	13.00	13.00	3,396
2022-12-07	13.00	13.00	13.00	13.00	3,856
2022-12-06	13.00	13.00	13.00	13.00	0
2022-12-05	13.00	13.35	13.00	13.00	47,500
2022-12-02	13.00	13.00	13.00	13.00	25,832
2022-12-01	13.00	13.00	13.00	13.00	3,807
2022-11-30	13.00	13.00	13.00	13.00	0
2022-11-29	13.00	13.00	13.00	13.00	0
2022-11-28	13.00	13.00	13.00	13.00	5,602
2022-11-25	13.00	13.00	13.00	13.00	28,667
2022-11-24	13.00	13.00	13.00	13.00	2,000
2022-11-23	13.00	13.00	13.00	13.00	1,515
2022-11-22	13.25	13.50	13.00	13.00	31,380
2022-11-21	12.20	13.75	12.20	13.25	406,241
2022-11-18	13.25	13.25	11.75	11.75	495,163
2022-11-17	13.25	13.25	13.25	13.25	3,169
2022-11-16	13.25	13.25	13.25	13.25	3,776
2022-11-15	13.25	13.25	13.25	13.25	78,685
2022-11-14	14.25	14.25	13.25	13.25	123,951
2022-11-11	14.25	14.25	14.25	14.25	90,830
2022-11-10	15.00	14.90	14.90	14.90	156,082
2022-11-09	15.00	15.00	15.00	15.00	15,119
2022-11-08	15.00	15.00	15.00	15.00	21,428
2022-11-07	14.25	15.00	14.00	15.00	447,542
2022-11-04	14.25	14.25	14.25	14.25	2,831
2022-11-03	14.25	14.25	14.25	14.25	113,736
2022-11-02	13.25	13.50	13.50	13.50	51,638
2022-11-01	13.50	13.50	13.25	13.25	35
2022-10-31	13.50	13.50	13.50	13.50	45,819
2022-10-28	13.75	13.75	13.50	13.50	47,692
2022-10-27	13.75	13.75	13.75	13.75	631
2022-10-26	13.75	13.75	13.75	13.75	6,300
2022-10-25	13.75	13.75	13.75	13.75	3,036
2022-10-24	14.00	14.00	13.75	13.75	16,312
2022-10-21	14.00	14.00	14.00	14.00	22,451
2022-10-20	14.00	14.00	14.00	14.00	50,120
2022-10-19	14.00	14.00	14.00	14.00	760
2022-10-18	14.25	14.25	14.00	14.00	5,712
2022-10-17	14.50	14.50	14.10	14.25	78,500
2022-10-14	14.50	14.50	14.50	14.50	151,548
2022-10-13	14.75	14.75	14.50	14.50	57,656
2022-10-12	14.75	14.75	14.50	14.75	107,100
2022-10-11	13.00	15.25	13.00	14.75	431,052
2022-10-10	12.50	13.00	12.50	13.00	42,931
2022-10-07	12.50	12.50	12.50	12.50	12,680
2022-10-06	12.50	12.50	12.50	12.50	40,927
2022-10-05	12.50	12.50	12.50	12.50	0
2022-10-04	12.25	12.50	11.50	12.50	81,416
2022-10-03	12.25	12.25	12.25	12.25	13,160
2022-09-30	12.25	12.25	12.25	12.25	6,952
2022-09-29	12.50	12.50	12.25	12.25	15,190
2022-09-28	11.75	12.75	11.75	12.50	224,351
2022-09-27	11.00	11.75	11.00	11.75	125,853
2022-09-26	11.00	11.00	11.00	11.00	30,000
2022-09-23	11.00	11.00	11.00	11.00	15
2022-09-22	11.00	11.00	10.50	11.00	105,035
2022-09-21	11.00	11.00	11.00	11.00	16,534
2022-09-20	10.75	11.00	10.00	11.00	2,218,574
2022-09-19	10.50	10.50	10.50	10.50	0
2022-09-16	10.50	10.50	10.50	10.50	266,363
2022-09-15	10.50	10.50	10.50	10.50	39
2022-09-14	11.00	11.00	10.50	10.50	191,522
2022-09-13	11.00	11.00	10.75	11.00	171,592
2022-09-12	10.25	10.25	10.25	10.25	12,062
2022-09-09	10.25	10.25	10.25	10.25	16,755
2022-09-08	10.25	10.25	10.25	10.25	13,944
2022-09-07	10.00	10.25	10.00	10.25	66,147
2022-09-06	9.75	10.00	9.75	10.00	27,903
2022-09-05	9.75	9.75	9.75	9.75	0
2022-09-02	9.75	9.75	9.75	9.75	4,260
2022-09-01	9.75	9.75	9.75	9.75	123,117
2022-08-31	9.75	9.75	9.75	9.75	1,787
2022-08-30	9.40	9.75	9.40	9.75	464,862
2022-08-29	9.40	9.40	9.40	9.40	0
2022-08-26	9.40	9.64	9.64	9.40	73,885
2022-08-25	9.40	9.40	9.40	9.40	10,476
2022-08-24	9.40	9.40	9.40	9.40	20
2022-08-23	9.40	9.40	9.40	9.40	51,500
2022-08-22	9.40	9.40	9.40	9.40	29,174
2022-08-19	9.75	9.80	9.80	9.80	206,874
2022-08-18	9.75	9.50	9.50	9.75	175,019
2022-08-17	10.25	10.25	9.75	9.75	63,125
2022-08-16	10.25	10.25	10.25	10.25	3,334
2022-08-15	10.50	10.50	10.25	10.25	4,604
2022-08-12	10.25	10.25	10.25	10.25	0
2022-08-11	10.25	10.00	10.00	10.25	99,333
2022-08-10	10.50	10.50	10.25	10.25	227
2022-08-09	10.50	10.50	10.50	10.50	0
2022-08-08	10.50	10.50	10.50	10.50	7,042
2022-08-05	10.25	10.50	10.25	10.50	98,772
2022-08-04	10.25	10.25	10.25	10.25	121,820
2022-08-03	11.25	11.25	10.05	10.25	786,012
2022-08-02	11.50	11.50	11.25	11.25	114,650
2022-08-01	11.50	11.50	11.00	11.50	5,867
2022-07-29	11.50	11.50	11.50	11.50	29,989
2022-07-28	11.50	11.50	11.50	11.50	5,483
2022-07-27	11.75	11.75	11.50	11.50	7,000
2022-07-26	11.75	11.75	11.75	11.75	92,955
2022-07-25	11.75	11.75	11.75	11.75	0
2022-07-22	11.75	11.75	11.75	11.75	67,498
2022-07-21	11.75	11.75	11.75	11.75	7,766
2022-07-20	11.75	11.75	11.75	11.75	17
2022-07-19	11.75	11.75	11.75	11.75	0
2022-07-18	11.75	11.75	11.75	11.75	6,633
2022-07-15	11.75	11.75	11.75	11.75	25,000
2022-07-14	12.00	12.00	11.75	11.75	50,149
2022-07-13	12.50	12.50	12.00	12.00	114,300
2022-07-12	12.50	12.50	12.50	12.50	91,152
2022-07-11	12.50	12.50	12.50	12.50	1,138
2022-07-08	12.50	12.50	12.00	12.50	0
2022-07-07	12.50	12.50	12.50	12.50	129,724
2022-07-06	12.50	12.50	12.50	12.50	2,818
2022-07-05	12.50	12.50	12.50	12.50	66,785
2022-07-04	12.50	12.50	12.50	12.50	9,876
2022-07-01	12.50	12.50	12.50	12.50	12
2022-06-30	12.25	12.50	12.25	12.50	39,126
2022-06-29	13.50	13.50	12.25	12.25	237,839
2022-06-28	13.50	13.50	13.50	13.50	36,267
2022-06-27	13.50	13.50	13.50	13.50	93,933
2022-06-24	13.50	13.50	13.00	13.50	47,935
2022-06-23	13.00	12.95	12.95	12.95	705,527
2022-06-22	12.50	12.50	12.50	12.50	82,623
2022-06-21	11.00	12.50	10.70	12.50	259,258
2022-06-20	10.50	11.00	10.50	11.00	156,990
2022-06-17	10.50	10.50	10.50	10.50	80,261
2022-06-16	9.50	10.50	9.50	10.50	615,272
2022-06-15	9.75	9.75	9.75	9.75	294,193
2022-06-14	9.75	9.75	9.50	9.75	808,648
2022-06-13	10.00	10.50	9.75	9.75	683,073
2022-06-10	10.70	10.75	9.75	10.00	633,237
2022-06-09	11.00	11.00	11.00	11.00	600
2022-06-08	11.00	11.00	11.00	11.00	156,955
2022-06-07	10.75	11.00	10.75	11.00	88,205
2022-06-06	10.70	11.00	10.70	10.75	166,887
2022-06-03	11.00	11.00	11.00	11.00	0
2022-06-02	11.00	11.00	11.00	11.00	0
2022-06-01	11.25	11.25	11.00	11.00	219,212
2022-05-31	11.25	11.25	11.25	11.25	5,500
2022-05-30	11.25	11.25	11.25	11.25	9,311
2022-05-27	11.50	11.50	11.00	11.25	60,673
2022-05-26	11.25	11.75	11.25	11.50	113,828
2022-05-25	11.50	11.50	11.25	11.25	71,199
2022-05-24	11.50	11.50	11.50	11.50	0
2022-05-23	11.50	11.50	11.00	11.50	25,761
2022-05-20	11.75	11.75	11.50	11.50	132,510
2022-05-19	11.75	11.75	11.75	11.75	0
2022-05-18	11.75	11.75	11.75	11.75	1,000
2022-05-17	11.75	11.45	11.45	11.45	12,499
2022-05-16	11.75	12.00	11.50	11.75	455,285
2022-05-13	11.75	12.00	12.00	12.00	35,499
2022-05-12	12.00	12.00	12.00	11.75	54,040
2022-05-11	11.75	11.75	11.75	11.75	16,115
2022-05-10	12.00	12.30	12.30	12.30	93,874
2022-05-09	12.25	12.25	12.00	12.00	46,818
2022-05-06	13.25	13.25	12.25	12.25	117,481
2022-05-05	13.25	13.25	13.00	13.25	36,282
2022-05-04	13.50	13.50	13.25	13.25	42,500
2022-05-03	14.25	14.25	13.50	13.50	138,390
2022-05-02	14.25	14.25	14.25	14.25	0
2022-04-29	14.25	14.25	14.25	14.25	4,349
2022-04-28	14.25	14.25	14.25	14.25	1,900
2022-04-27	14.50	14.50	14.25	14.25	50,690
2022-04-26	14.50	14.50	14.50	14.50	54,666
2022-04-25	14.50	14.50	14.50	14.50	2,703
2022-04-22	14.50	14.50	14.50	14.50	8,311
2022-04-21	14.50	14.50	14.50	14.50	8,847
2022-04-20	15.50	15.50	14.50	14.50	330,211
2022-04-19	15.25	15.50	15.25	15.50	28,353
2022-04-18	15.25	15.25	15.25	15.25	0
2022-04-15	15.25	15.25	15.25	15.25	0
2022-04-14	15.50	15.50	14.50	15.25	271,788
2022-04-13	15.50	16.00	15.50	15.50	89,499
2022-04-12	15.50	16.00	15.00	16.00	52,929
2022-04-11	16.00	15.75	15.50	15.50	471,366
2022-04-08	17.50	16.50	15.50	16.00	718,904
2022-04-07	11.00	17.00	17.00	17.00	3,867,257
2022-04-06	10.25	10.25	10.25	10.25	101,740
2022-04-05	10.60	10.60	10.25	10.25	27,539
2022-04-04	10.63	10.63	10.25	10.60	251,565
2022-04-01	10.63	10.63	10.63	10.63	0
2022-03-31	11.00	11.00	10.63	10.63	29,773
2022-03-30	11.00	11.00	11.00	11.00	23,947
2022-03-29	11.25	11.25	11.00	11.00	25,127
2022-03-28	11.25	11.25	11.25	11.25	32,534
2022-03-25	10.75	11.00	10.75	11.00	150,513
2022-03-24	10.75	10.75	10.75	10.75	44,710
2022-03-23	10.63	10.63	10.38	10.38	54,000
2022-03-22	10.63	10.63	10.63	10.63	4,500
2022-03-21	10.75	10.70	10.63	10.63	214,647
2022-03-18	10.75	11.00	11.00	11.00	72,932
2022-03-17	10.75	10.75	10.75	10.75	6,754
2022-03-16	10.63	10.75	10.60	10.75	55,836
2022-03-15	11.50	11.50	10.25	10.63	517,524
2022-03-14	11.50	11.75	11.50	11.50	162,325
2022-03-11	11.50	11.50	11.50	11.50	0
2022-03-10	11.50	11.50	11.50	11.50	61,014
2022-03-09	12.00	12.00	11.50	11.50	404,978
2022-03-08	11.75	12.00	11.00	12.00	928,335
2022-03-07	10.75	10.75	10.75	10.75	81,000
2022-03-04	10.75	10.75	10.75	10.75	15,824
2022-03-03	10.75	10.75	10.75	10.75	4,104
2022-03-02	11.25	11.25	10.50	10.75	88,804
2022-03-01	11.25	11.25	11.25	11.25	20,612
2022-02-28	11.25	11.25	11.00	11.25	118,958
2022-02-25	11.75	11.75	11.25	11.25	60,110
2022-02-24	12.50	12.50	11.75	11.75	224,821
2022-02-23	12.75	12.75	12.75	12.75	0
2022-02-22	12.75	12.75	12.75	12.75	33,728
2022-02-21	12.75	12.75	12.75	12.75	2,000
2022-02-18	12.75	12.75	12.75	12.75	13,102
2022-02-17	12.75	12.75	12.75	12.75	30,000
2022-02-16	12.75	12.75	12.75	12.75	653
2022-02-15	12.75	12.75	12.75	12.75	60,849
2022-02-14	13.00	13.00	12.50	12.75	58,311
2022-02-11	13.00	13.00	12.75	13.00	155,928
2022-02-10	13.00	13.00	13.00	13.00	51,227
2022-02-09	13.00	13.00	13.00	13.00	24,065
2022-02-08	13.00	13.00	13.00	13.00	25,341
2022-02-07	13.00	13.00	13.00	13.00	23,441
2022-02-04	13.00	13.00	13.00	13.00	20,111
2022-02-03	13.25	13.25	13.00	13.00	45,200
2022-02-02	13.75	13.75	13.25	13.25	240,418
2022-02-01	14.50	14.50	13.75	13.75	180,137
2022-01-31	14.75	15.25	13.80	14.50	690,096
2022-01-28	14.00	14.25	13.65	14.25	156,265
2022-01-27	14.00	14.00	14.00	14.00	21,000
2022-01-26	14.25	14.25	14.00	14.00	154,773
2022-01-25	15.00	15.00	14.50	14.50	217,139
2022-01-24	15.00	15.00	15.00	15.00	38,173
2022-01-21	15.00	15.00	15.00	15.00	53,188
2022-01-20	15.10	15.50	14.75	15.00	252,635
2022-01-19	15.50	15.50	15.50	15.50	11,500
2022-01-18	15.50	15.50	15.50	15.50	61,264
2022-01-17	16.00	16.00	15.50	15.50	171,292
2022-01-14	16.00	16.00	16.00	16.00	7,128
2022-01-13	16.25	16.25	16.00	16.00	144,258
2022-01-12	16.25	16.25	16.25	16.25	24,665
2022-01-11	16.25	16.25	16.25	16.25	70,156
2022-01-10	16.25	15.80	15.80	16.25	80,483
2022-01-07	16.25	16.25	16.25	16.25	1,776
2022-01-06	16.25	16.25	16.25	16.25	68,380
2022-01-05	16.25	16.25	16.25	16.25	40,803
2022-01-04	16.50	16.50	16.25	16.25	119,621
2022-01-03	16.50	16.50	16.50	16.50	0
2021-12-31	16.50	16.50	16.50	16.50	82,252
2021-12-30	15.50	16.50	15.10	16.50	257,959
2021-12-29	15.25	15.50	15.25	15.50	216,240
2021-12-28	15.25	15.25	15.25	15.25	0
2021-12-27	15.25	15.25	15.25	15.25	0
2021-12-24	15.25	15.25	15.25	15.25	0
2021-12-23	15.25	15.25	14.50	15.25	0
2021-12-22	15.50	15.50	15.25	15.25	354,670
2021-12-21	15.50	15.50	15.50	15.50	0
2021-12-20	15.50	15.50	15.50	15.50	8,533
2021-12-17	15.50	15.00	15.00	15.50	473,593
2021-12-16	15.50	15.50	15.50	15.50	331,525
2021-12-15	15.50	15.10	15.10	15.50	144,989
2021-12-14	15.25	15.50	15.25	15.50	204,492
2021-12-13	15.25	15.25	15.25	15.25	74,043
2021-12-10	15.25	15.25	15.25	15.25	12,623
2021-12-09	15.50	15.50	15.25	15.25	50,771
2021-12-08	15.50	15.50	15.50	15.50	64,893
2021-12-07	15.25	15.50	15.00	15.50	81,433
2021-12-06	16.50	16.50	15.25	15.25	362,425
2021-12-03	16.50	16.50	16.50	16.50	0
2021-12-02	16.50	16.50	16.50	16.50	5,091
2021-12-01	16.50	16.50	16.50	16.50	1,475
2021-11-30	16.50	16.50	16.50	16.50	1,997
2021-11-29	16.50	16.50	16.50	16.50	24,691
2021-11-26	16.50	16.50	16.50	16.50	42,590
2021-11-25	16.50	16.50	16.50	16.50	10,627
2021-11-24	16.50	16.50	16.50	16.50	233
2021-11-23	16.50	16.75	16.00	16.50	187,690
2021-11-22	16.75	16.75	16.50	16.50	133,794
2021-11-19	17.00	17.00	16.75	16.75	133,491
2021-11-18	17.25	16.80	16.80	17.00	72,193
2021-11-17	17.25	17.25	17.25	17.25	5,743
2021-11-16	17.25	17.25	17.25	17.25	218,444
2021-11-15	17.75	18.00	17.25	17.25	418,489
2021-11-12	18.25	18.25	17.75	17.75	371,190
2021-11-11	19.00	19.00	18.00	18.00	175,744
2021-11-10	19.25	19.50	19.50	19.00	233,959
2021-11-09	20.00	20.00	19.00	19.25	228,259
2021-11-08	19.50	19.50	19.50	19.50	220,954
2021-11-05	18.50	19.50	18.50	19.50	374,729
2021-11-04	18.75	18.95	18.95	18.50	33,156

Share	Price	Change
Clontarf (CLON)	0.05	0%
Uk Oil & Gas (UKOG)	0.0352	0%
Keller (KLR)	1,376.00	0%
Kore Potash (KP2)	0.75	0%
Belluscura (BELL)	12.25	0%

Share	Price	Change
Braveheart Inv (BRH)	4.25	0%
ValiRx (VAL)	1.90	0%
Oracle Power (ORCP)	0.0195	0%
Cloudified Holdings Limited (CHL)	4.00	0%
Lifesafe Hldg (LIFS)	12.50	0%

Share	Price	Volume
Clontarf (CLON)	0.05	0
Lloyds (LLOY)	54.50	0
Beacon Energy. (BCE)	0.055	0
Oracle Power (ORCP)	0.0195	0
Tower Resources (TRP)	0.0185	0