Future Metals Share History

Future Metals Share Price history. The following table shows end-of-day data FME historical share prices for Future Metals, 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.

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

Date	Open	High	Low	Close	Volume
2025-11-05	1.15	1.10	1.10	1.10	885,647
2025-11-04	1.15	1.10	1.10	1.10	885,647
2025-11-03	1.13	1.13	1.13	1.13	1,465,105
2025-10-31	1.13	1.13	1.13	1.13	472,242
2025-10-30	1.08	1.10	1.08	1.10	1,203,654
2025-10-29	0.95	1.08	0.95	1.08	1,210,238
2025-10-28	1.20	1.00	1.00	1.00	3,257,974
2025-10-27	1.20	1.20	1.20	1.20	1,496,776
2025-10-24	1.20	1.20	1.20	1.20	202,986
2025-10-23	1.15	1.20	1.15	1.20	54,936
2025-10-22	1.20	1.20	1.15	1.15	417
2025-10-21	1.25	1.30	1.30	1.30	633,574
2025-10-20	1.45	1.30	1.30	1.30	4,069,967
2025-10-17	1.57	1.58	1.53	1.53	940,718
2025-10-16	1.58	1.58	1.58	1.58	879,962
2025-10-15	1.58	1.58	1.58	1.58	650,729
2025-10-14	1.53	1.63	1.53	1.58	1,987,814
2025-10-13	1.55	1.55	1.48	1.48	1,430,513
2025-10-10	1.55	1.55	1.55	1.55	725,388
2025-10-09	1.45	1.55	1.45	1.55	4,118,909
2025-10-08	1.30	1.43	1.30	1.40	3,634,376
2025-10-07	1.70	1.70	1.15	1.30	9,106,546
2025-10-06	1.75	1.75	1.75	1.75	0
2025-10-03	1.75	1.75	1.75	1.75	225,398
2025-10-02	1.75	1.75	1.75	1.75	191,967
2025-10-01	1.70	1.70	1.70	1.70	1,801,710
2025-09-30	1.70	1.70	1.70	1.70	1,046,087
2025-09-29	1.55	1.75	1.55	1.70	2,740,371
2025-09-26	1.48	1.48	1.43	1.48	363,524
2025-09-25	1.45	1.45	1.43	1.43	1,257,703
2025-09-24	1.25	1.50	1.25	1.43	3,486,065
2025-09-23	1.10	1.10	1.10	1.10	285,532
2025-09-22	0.88	1.10	0.88	1.10	5,374,375
2025-09-19	0.85	0.85	0.85	0.85	0
2025-09-18	0.85	0.85	0.85	0.85	0
2025-09-17	0.85	0.85	0.85	0.85	146,381
2025-09-16	0.85	0.85	0.85	0.85	8,000
2025-09-15	0.85	0.85	0.85	0.85	642,452
2025-09-12	0.85	0.85	0.83	0.85	1,551,221
2025-09-11	0.85	0.75	0.75	0.75	182,323
2025-09-10	0.85	0.85	0.85	0.85	1,845
2025-09-09	0.85	0.85	0.85	0.85	4,180
2025-09-08	0.85	0.85	0.85	0.85	13,867
2025-09-05	0.85	0.85	0.85	0.85	90,828
2025-09-04	0.85	0.85	0.85	0.85	71,700
2025-09-03	0.85	0.85	0.85	0.85	0
2025-09-02	0.85	0.85	0.85	0.85	2,986
2025-09-01	0.83	0.83	0.83	0.83	316,122
2025-08-29	0.83	0.83	0.83	0.83	0
2025-08-28	0.83	0.83	0.83	0.83	13,500
2025-08-27	0.83	0.83	0.83	0.83	24,015
2025-08-26	0.83	0.83	0.83	0.83	6,824
2025-08-25	0.83	0.83	0.83	0.83	0
2025-08-22	0.83	0.83	0.83	0.83	0
2025-08-21	0.83	0.83	0.83	0.83	481,583
2025-08-20	0.83	0.83	0.83	0.83	379,893
2025-08-19	0.83	0.83	0.83	0.83	50,000
2025-08-18	0.83	0.83	0.83	0.83	147,477
2025-08-15	0.88	0.88	0.83	0.83	391,814
2025-08-14	0.83	0.83	0.83	0.83	234,474
2025-08-13	0.83	0.83	0.83	0.83	0
2025-08-12	0.83	0.83	0.83	0.83	0
2025-08-11	0.83	0.83	0.83	0.83	370,674
2025-08-08	0.83	0.83	0.83	0.83	60,081
2025-08-07	0.85	0.85	0.85	0.85	396,304
2025-08-06	0.85	0.85	0.85	0.85	12,476
2025-08-05	0.85	0.85	0.85	0.85	125,594
2025-08-04	0.80	0.80	0.80	0.80	10,000
2025-08-01	0.80	0.80	0.80	0.80	0
2025-07-31	0.80	0.80	0.80	0.80	50,000
2025-07-30	0.85	0.85	0.83	0.83	467,651
2025-07-29	0.88	0.88	0.88	0.88	12,057
2025-07-28	0.95	0.95	0.95	0.95	2,530
2025-07-25	0.95	0.95	0.95	0.95	631,457
2025-07-24	0.93	0.95	0.93	0.95	256,299
2025-07-23	0.85	0.90	0.85	0.90	846,381
2025-07-22	0.85	0.85	0.83	0.85	2,293,567
2025-07-21	0.90	0.90	0.85	0.85	16,786
2025-07-18	0.83	0.85	0.83	0.85	382,897
2025-07-17	0.83	0.83	0.83	0.83	20,000
2025-07-16	0.83	0.83	0.83	0.83	227,563
2025-07-15	0.83	0.83	0.83	0.83	870,324
2025-07-14	0.83	0.83	0.83	0.83	317,794
2025-07-11	0.83	0.83	0.83	0.83	250,000
2025-07-10	0.83	0.83	0.83	0.83	253,178
2025-07-09	0.83	0.83	0.83	0.83	300,000
2025-07-08	0.83	0.83	0.83	0.83	250,000
2025-07-07	0.83	0.83	0.83	0.83	10,942
2025-07-04	0.83	0.83	0.83	0.83	1,000,000
2025-07-03	0.80	0.83	0.80	0.83	830,933
2025-07-02	0.80	0.80	0.80	0.80	561,944
2025-07-01	0.73	0.80	0.73	0.80	998,712
2025-06-30	0.70	0.70	0.70	0.70	1,216,066
2025-06-27	0.68	0.80	0.70	0.70	4,606,888
2025-06-26	0.68	0.68	0.68	0.68	774,452
2025-06-25	0.63	0.68	0.63	0.68	2,067,436
2025-06-24	0.73	0.73	0.63	0.63	1,597,000
2025-06-23	0.73	0.73	0.73	0.73	55,507
2025-06-20	0.75	0.75	0.73	0.73	806,324
2025-06-19	0.75	0.75	0.75	0.75	22,595
2025-06-18	0.75	0.75	0.75	0.75	25,100
2025-06-17	0.80	0.80	0.75	0.75	216,123
2025-06-16	0.80	0.80	0.80	0.80	20,496
2025-06-13	0.80	0.80	0.80	0.80	369,092
2025-06-12	0.85	0.85	0.80	0.80	441,736
2025-06-11	0.85	0.85	0.85	0.85	619,568
2025-06-10	0.65	0.85	0.65	0.85	1,487,441
2025-06-09	0.60	0.60	0.60	0.60	452,520
2025-06-06	0.60	0.60	0.60	0.60	77,857
2025-06-05	0.55	0.60	0.55	0.60	250,000
2025-06-04	0.55	0.55	0.55	0.55	100,000
2025-06-03	0.53	0.53	0.53	0.53	0
2025-06-02	0.53	0.53	0.53	0.53	276,076
2025-05-30	0.50	0.50	0.50	0.50	304,782
2025-05-29	0.50	0.50	0.50	0.50	0
2025-05-28	0.50	0.50	0.50	0.50	149,230
2025-05-27	0.55	0.55	0.48	0.50	1,060,534
2025-05-26	0.51	0.51	0.51	0.51	0
2025-05-23	0.55	0.55	0.55	0.55	31,150
2025-05-22	0.55	0.55	0.55	0.55	969,071
2025-05-21	0.55	0.55	0.55	0.55	7,436
2025-05-20	0.55	0.55	0.55	0.55	2,042
2025-05-19	0.55	0.55	0.55	0.55	538,514
2025-05-16	0.55	0.55	0.55	0.55	4,634
2025-05-15	0.55	0.55	0.55	0.55	0
2025-05-14	0.55	0.55	0.55	0.55	0
2025-05-13	0.55	0.55	0.55	0.55	0
2025-05-12	0.55	0.55	0.55	0.55	2,642
2025-05-09	0.55	0.55	0.55	0.55	9,875
2025-05-08	0.55	0.55	0.55	0.55	4,690
2025-05-07	0.55	0.55	0.55	0.55	1,918
2025-05-06	0.55	0.55	0.55	0.55	123,706
2025-05-05	0.52	0.52	0.52	0.52	0
2025-05-02	0.55	0.55	0.55	0.55	390,551
2025-05-01	0.55	0.55	0.55	0.55	80,000
2025-04-30	0.55	0.55	0.55	0.55	750
2025-04-29	0.55	0.55	0.55	0.55	1,027
2025-04-28	0.55	0.55	0.55	0.55	7,812
2025-04-25	0.55	0.55	0.55	0.55	2,401
2025-04-24	0.55	0.55	0.55	0.55	0
2025-04-23	0.55	0.55	0.55	0.55	0
2025-04-22	0.55	0.55	0.55	0.55	700
2025-04-21	0.55	0.55	0.55	0.55	0
2025-04-18	0.55	0.55	0.55	0.55	0
2025-04-17	0.55	0.55	0.55	0.55	184,358
2025-04-16	0.55	0.55	0.55	0.55	224,385
2025-04-15	0.55	0.55	0.55	0.55	391,045
2025-04-14	0.55	0.55	0.55	0.55	50,770
2025-04-11	0.55	0.55	0.55	0.55	243,911
2025-04-10	0.55	0.55	0.55	0.55	169,623
2025-04-09	0.50	0.50	0.50	0.50	0
2025-04-08	0.53	0.53	0.50	0.50	278,708
2025-04-07	0.55	0.55	0.53	0.53	205,402
2025-04-04	0.60	0.60	0.55	0.55	269,000
2025-04-03	0.58	0.60	0.58	0.60	250,000
2025-04-02	0.63	0.63	0.60	0.60	587,223
2025-04-01	0.63	0.63	0.63	0.63	34,876
2025-03-31	0.63	0.63	0.63	0.63	30,400
2025-03-28	0.63	0.65	0.63	0.63	886,351
2025-03-27	0.65	0.65	0.65	0.65	26,592
2025-03-26	0.65	0.65	0.65	0.65	38,324
2025-03-25	0.65	0.65	0.65	0.65	6,115
2025-03-24	0.65	0.65	0.65	0.65	0
2025-03-21	0.65	0.65	0.65	0.65	0
2025-03-20	0.65	0.65	0.65	0.65	0
2025-03-19	0.65	0.65	0.65	0.65	4,470
2025-03-18	0.65	0.65	0.65	0.65	208
2025-03-17	0.65	0.65	0.65	0.65	0
2025-03-14	0.65	0.65	0.65	0.65	0
2025-03-13	0.65	0.65	0.65	0.65	6,770
2025-03-12	0.65	0.65	0.65	0.65	23,319
2025-03-11	0.65	0.65	0.65	0.65	607
2025-03-10	0.65	0.65	0.65	0.65	200,000
2025-03-07	0.73	0.73	0.65	0.65	2,121,785
2025-03-06	0.75	0.75	0.75	0.75	0
2025-03-05	0.75	0.75	0.75	0.75	36,332
2025-03-04	0.75	0.75	0.75	0.75	0
2025-03-03	0.75	0.75	0.75	0.75	151,855
2025-02-28	0.75	0.75	0.75	0.75	80,498
2025-02-27	0.75	0.75	0.75	0.75	2,940
2025-02-26	0.75	0.75	0.75	0.75	4,200
2025-02-25	0.75	0.75	0.75	0.75	882
2025-02-24	0.75	0.75	0.75	0.75	0
2025-02-21	0.75	0.75	0.75	0.75	0
2025-02-20	0.75	0.75	0.75	0.75	0
2025-02-19	0.75	0.75	0.75	0.75	31,123
2025-02-18	0.75	0.75	0.75	0.75	94,370
2025-02-17	0.75	0.78	0.75	0.78	1,097,274
2025-02-14	0.75	0.75	0.75	0.75	547,987
2025-02-13	0.65	0.75	0.65	0.75	719,012
2025-02-12	0.60	0.60	0.60	0.60	70,857
2025-02-11	0.60	0.60	0.60	0.60	0
2025-02-10	0.60	0.60	0.60	0.60	1,274,165
2025-02-07	0.60	0.60	0.60	0.60	2,800
2025-02-06	0.60	0.60	0.60	0.60	0
2025-02-05	0.60	0.60	0.60	0.60	0
2025-02-04	0.60	0.60	0.60	0.60	0
2025-02-03	0.60	0.60	0.60	0.60	2,071
2025-01-31	0.60	0.60	0.60	0.60	400
2025-01-30	0.60	0.60	0.60	0.60	250,000
2025-01-29	0.58	0.58	0.58	0.58	100,917
2025-01-28	0.60	0.60	0.58	0.58	153,211
2025-01-27	0.58	0.58	0.58	0.58	0
2025-01-24	0.65	0.65	0.58	0.58	1,996,745
2025-01-23	0.65	0.65	0.65	0.65	0
2025-01-22	0.65	0.65	0.65	0.65	852
2025-01-21	0.65	0.65	0.65	0.65	0
2025-01-20	0.65	0.65	0.65	0.65	226
2025-01-17	0.65	0.65	0.65	0.65	0
2025-01-16	0.65	0.65	0.65	0.65	122
2025-01-15	0.65	0.65	0.65	0.65	2,740,102
2025-01-14	0.65	0.65	0.65	0.65	525,000
2025-01-13	0.65	0.65	0.65	0.65	6,619
2025-01-10	0.65	0.65	0.65	0.65	0
2025-01-09	0.65	0.65	0.65	0.65	33,818
2025-01-08	0.65	0.65	0.65	0.65	1,021
2025-01-07	0.65	0.65	0.65	0.65	0
2025-01-06	0.65	0.65	0.65	0.65	7,075
2025-01-03	0.70	0.70	0.65	0.65	1,150,000
2025-01-02	0.70	0.70	0.70	0.70	193
2025-01-01	0.70	0.70	0.70	0.70	0
2024-12-31	0.70	0.70	0.70	0.70	100,000
2024-12-30	0.70	0.70	0.70	0.70	0
2024-12-27	0.70	0.70	0.70	0.70	287
2024-12-26	0.70	0.70	0.70	0.70	0
2024-12-25	0.70	0.70	0.70	0.70	0
2024-12-24	0.70	0.70	0.70	0.70	0
2024-12-23	0.70	0.70	0.70	0.70	0
2024-12-20	0.70	0.70	0.70	0.70	138,420
2024-12-19	0.68	0.70	0.68	0.70	174,468
2024-12-18	0.78	0.78	0.70	0.70	433,845
2024-12-17	0.78	0.78	0.78	0.78	42,505
2024-12-16	0.78	0.78	0.78	0.78	1,756
2024-12-13	0.83	0.83	0.78	0.78	1,005,880
2024-12-12	0.85	0.85	0.83	0.83	1,095,657
2024-12-11	0.85	0.85	0.85	0.85	191,579
2024-12-10	0.85	0.85	0.85	0.85	22,316
2024-12-09	0.85	0.85	0.85	0.85	125,000
2024-12-06	0.90	0.90	0.85	0.85	892,976
2024-12-05	0.90	0.90	0.90	0.90	4,626
2024-12-04	0.90	0.90	0.90	0.90	0
2024-12-03	0.90	0.90	0.90	0.90	281
2024-12-02	0.95	0.95	0.86	0.86	1,318,002
2024-11-29	0.95	0.95	0.95	0.95	0
2024-11-28	0.95	0.95	0.95	0.95	53,939
2024-11-27	0.95	0.95	0.95	0.95	0
2024-11-26	0.95	0.95	0.95	0.95	189,294
2024-11-25	0.95	0.95	0.95	0.95	10,972
2024-11-22	0.95	0.95	0.95	0.95	275,267
2024-11-21	0.95	0.95	0.95	0.95	0
2024-11-20	0.95	0.95	0.95	0.95	450,318
2024-11-19	0.95	0.95	0.95	0.95	45,378
2024-11-18	0.95	0.95	0.95	0.95	0
2024-11-15	0.95	0.95	0.95	0.95	0
2024-11-14	1.03	1.03	0.95	0.95	110,000
2024-11-13	1.13	1.13	1.03	1.03	210,306
2024-11-12	1.15	1.15	1.15	1.15	29,836
2024-11-11	1.15	1.15	1.15	1.15	223,467
2024-11-08	1.15	1.15	1.15	1.15	0
2024-11-07	1.15	1.15	1.15	1.15	3,155
2024-11-06	1.15	1.15	1.15	1.15	0
2024-11-05	1.15	1.15	1.15	1.15	2,480
2024-11-04	1.15	1.15	1.15	1.15	1,258
2024-11-01	1.15	1.15	1.15	1.15	66,611
2024-10-31	1.15	1.15	1.15	1.15	1,221,500
2024-10-30	1.20	1.20	1.15	1.15	355,614
2024-10-29	1.25	1.25	1.20	1.20	338,880
2024-10-28	1.18	1.25	1.18	1.23	1,067,803
2024-10-25	1.10	1.18	1.10	1.18	1,244,748
2024-10-24	1.05	1.08	1.03	1.08	1,292,141
2024-10-23	1.05	1.05	1.05	1.05	4,229,921
2024-10-22	0.91	1.03	0.91	1.03	4,261,602
2024-10-21	0.93	0.93	0.91	0.91	247,168
2024-10-18	0.95	0.95	0.93	0.93	250,000
2024-10-17	0.95	0.95	0.95	0.95	10,000
2024-10-16	0.95	0.95	0.95	0.95	555,990
2024-10-15	0.95	0.95	0.95	0.95	4,934
2024-10-14	0.95	0.95	0.95	0.95	102,043
2024-10-11	0.93	0.95	0.93	0.95	506,786
2024-10-10	0.93	0.93	0.93	0.93	25,001
2024-10-09	0.93	0.93	0.93	0.93	210,000
2024-10-08	0.93	0.93	0.93	0.93	1,018,319
2024-10-07	0.93	0.93	0.93	0.93	2,270
2024-10-04	0.93	0.93	0.93	0.93	0
2024-10-03	0.93	0.93	0.93	0.93	10,000
2024-10-02	0.93	0.93	0.93	0.93	15,469
2024-10-01	0.93	0.93	0.93	0.93	2,696
2024-09-30	0.95	0.95	0.93	0.93	114,518
2024-09-27	0.90	0.90	0.90	0.90	20,715
2024-09-26	0.90	0.90	0.90	0.90	408,351
2024-09-25	0.90	0.90	0.90	0.90	116,725
2024-09-24	0.90	0.90	0.90	0.90	0
2024-09-23	0.90	0.90	0.90	0.90	7,242
2024-09-20	0.90	0.90	0.90	0.90	81,967
2024-09-19	0.90	0.90	0.90	0.90	0
2024-09-18	0.90	0.90	0.90	0.90	298,744
2024-09-17	0.90	0.90	0.90	0.90	21,594
2024-09-16	0.90	0.90	0.90	0.90	33,707
2024-09-13	0.88	0.88	0.88	0.88	4,200
2024-09-12	0.88	0.88	0.88	0.88	0
2024-09-11	0.90	0.90	0.88	0.88	0
2024-09-10	0.90	0.90	0.90	0.90	100,000
2024-09-09	0.90	0.90	0.90	0.90	435,130
2024-09-06	0.90	0.90	0.90	0.90	0
2024-09-05	0.90	0.90	0.90	0.90	0
2024-09-04	0.90	0.90	0.90	0.90	105,747
2024-09-03	0.90	0.90	0.88	0.88	0
2024-09-02	0.90	0.90	0.90	0.90	0
2024-08-30	0.90	0.93	0.90	0.90	24,678
2024-08-29	0.88	0.90	0.88	0.90	0
2024-08-28	0.88	0.88	0.88	0.88	0
2024-08-27	0.88	0.88	0.88	0.88	14,297
2024-08-26	0.88	0.88	0.88	0.88	0
2024-08-23	0.88	0.88	0.88	0.88	0
2024-08-22	0.85	0.88	0.85	0.88	1,050,000
2024-08-21	0.83	0.85	0.83	0.85	463,044
2024-08-20	0.83	0.83	0.83	0.83	9,930
2024-08-19	0.83	0.83	0.83	0.83	2,406
2024-08-16	0.83	0.83	0.83	0.83	77,014
2024-08-15	0.83	0.83	0.83	0.83	49,000
2024-08-14	0.83	0.83	0.83	0.83	4,614
2024-08-13	0.83	0.83	0.83	0.83	575,606
2024-08-12	0.83	0.83	0.83	0.83	0
2024-08-09	0.90	0.90	0.83	0.83	1,475,461
2024-08-08	0.90	0.90	0.90	0.90	180,517
2024-08-07	0.90	0.90	0.90	0.90	36,963
2024-08-06	0.90	0.90	0.90	0.90	355,823
2024-08-05	1.03	1.03	0.90	0.90	1,368,897
2024-08-02	1.05	1.05	1.03	1.03	150,000
2024-08-01	1.05	1.05	1.05	1.05	23,892
2024-07-31	1.05	1.05	1.05	1.05	0
2024-07-30	1.05	1.05	1.05	1.05	8,954
2024-07-29	1.05	1.05	1.05	1.05	18,000
2024-07-26	1.05	1.05	1.05	1.05	1,000,000
2024-07-25	1.08	1.08	1.05	1.05	750,000
2024-07-24	1.18	1.18	1.15	1.15	800,000
2024-07-23	1.18	1.18	1.18	1.18	276,646
2024-07-22	1.10	1.23	1.05	1.18	1,612,486
2024-07-19	1.03	1.05	1.03	1.03	0
2024-07-18	1.00	1.03	1.00	1.03	1,514,725
2024-07-17	0.95	0.95	0.95	0.95	2,361
2024-07-16	0.95	0.95	0.95	0.95	241,896
2024-07-15	0.95	0.95	0.95	0.95	6,623
2024-07-12	0.95	0.95	0.95	0.95	75,100
2024-07-11	0.95	0.95	0.95	0.95	45,794
2024-07-10	0.95	0.95	0.95	0.95	4,725
2024-07-09	1.00	1.00	0.95	0.95	409,568
2024-07-08	1.00	1.00	1.00	1.00	52,970
2024-07-05	1.00	1.00	1.00	1.00	1,081,967
2024-07-04	1.00	1.00	1.00	1.00	3,230
2024-07-03	1.00	1.00	1.00	1.00	500,000
2024-07-02	1.00	1.00	1.00	1.00	47,925
2024-07-01	1.00	1.00	1.00	1.00	1,750
2024-06-28	1.00	1.00	1.00	1.00	0
2024-06-27	1.00	1.00	1.00	1.00	189,623
2024-06-26	0.95	1.00	0.95	1.00	800,000
2024-06-25	1.13	1.13	0.95	0.95	2,375,000
2024-06-24	1.15	1.15	1.15	1.15	620,636
2024-06-21	1.15	1.15	1.15	1.15	0
2024-06-20	1.15	1.15	1.15	1.15	72,894
2024-06-19	1.15	1.15	1.15	1.15	68,367
2024-06-18	1.15	1.15	1.15	1.15	14,803
2024-06-17	1.18	1.18	1.15	1.15	80,669
2024-06-14	1.18	1.18	1.18	1.18	215,000
2024-06-13	1.18	1.18	1.18	1.18	588
2024-06-12	1.20	1.20	1.20	1.20	174,639
2024-06-11	1.25	1.25	1.20	1.20	235,146
2024-06-10	1.25	1.25	1.25	1.25	75,838
2024-06-07	1.25	1.25	1.25	1.25	114,980
2024-06-06	1.25	1.25	1.25	1.25	44,710
2024-06-05	1.28	1.28	1.25	1.25	107,837
2024-06-04	1.28	1.28	1.28	1.28	0
2024-06-03	1.28	1.28	1.28	1.28	11,583
2024-05-31	1.33	1.38	1.33	1.33	491,926
2024-05-30	1.33	1.33	1.33	1.33	0
2024-05-29	1.33	1.33	1.33	1.33	414
2024-05-28	1.40	1.40	1.33	1.33	137,800
2024-05-27	1.35	1.35	1.35	1.35	0
2024-05-24	1.35	1.35	1.35	1.35	1,340,000
2024-05-23	1.35	1.35	1.35	1.35	365,373
2024-05-22	1.35	1.35	1.35	1.35	0
2024-05-21	1.35	1.35	1.35	1.35	52,759
2024-05-20	1.35	1.35	1.35	1.35	262,364
2024-05-17	1.35	1.35	1.35	1.35	41,041
2024-05-16	1.35	1.35	1.35	1.35	111,916
2024-05-15	1.35	1.35	1.35	1.35	0
2024-05-14	1.40	1.40	1.40	1.40	457,153
2024-05-13	1.33	1.33	1.33	1.33	1,128
2024-05-10	1.33	1.33	1.33	1.33	67,427
2024-05-09	1.45	1.45	1.33	1.33	892,718
2024-05-08	1.45	1.45	1.45	1.45	27,174
2024-05-07	1.45	1.45	1.45	1.45	2,281
2024-05-06	1.45	1.45	1.45	1.45	0
2024-05-03	1.45	1.45	1.45	1.45	103,448
2024-05-02	1.45	1.45	1.45	1.45	5,600
2024-05-01	1.45	1.45	1.45	1.45	0
2024-04-30	1.45	1.45	1.45	1.45	0
2024-04-29	1.45	1.45	1.45	1.45	194,068
2024-04-26	1.53	1.53	1.53	1.53	0
2024-04-25	1.53	1.53	1.53	1.53	609
2024-04-24	1.53	1.53	1.53	1.53	6,563
2024-04-23	1.53	1.53	1.53	1.53	150,000
2024-04-22	1.55	1.55	1.53	1.53	184,893
2024-04-19	1.58	1.58	1.58	1.58	63,857
2024-04-18	1.60	1.60	1.60	1.60	25,773
2024-04-17	1.60	1.60	1.60	1.60	0
2024-04-16	1.60	1.60	1.60	1.60	1,672
2024-04-15	1.60	1.60	1.60	1.60	122,688
2024-04-12	1.55	1.60	1.55	1.60	755,475
2024-04-11	1.55	1.55	1.55	1.55	3,928
2024-04-10	1.53	1.55	1.53	1.55	437
2024-04-09	1.45	1.45	1.45	1.45	415,902
2024-04-08	1.48	1.48	1.45	1.45	238,069
2024-04-05	1.48	1.48	1.48	1.48	6,643
2024-04-04	1.53	1.55	1.48	1.48	606,692
2024-04-03	1.55	1.58	1.53	1.53	722,779
2024-04-02	1.55	1.55	1.55	1.55	0
2024-04-01	1.55	1.55	1.55	1.55	0
2024-03-29	1.55	1.55	1.55	1.55	0
2024-03-28	1.55	1.55	1.55	1.55	35,472
2024-03-27	1.55	1.55	1.55	1.55	33,649
2024-03-26	1.60	1.60	1.60	1.60	11,061
2024-03-25	1.60	1.60	1.60	1.60	2,417
2024-03-22	1.60	1.60	1.60	1.60	34,410
2024-03-21	1.60	1.60	1.60	1.60	0
2024-03-20	1.60	1.60	1.60	1.60	18,900
2024-03-19	1.60	1.60	1.60	1.60	2,011,061
2024-03-18	1.60	1.60	1.60	1.60	17,547
2024-03-15	1.60	1.60	1.60	1.60	0
2024-03-14	1.60	1.60	1.60	1.60	200,000
2024-03-13	1.55	1.60	1.55	1.60	37,678
2024-03-12	1.48	1.55	1.48	1.55	674,866
2024-03-11	1.40	1.45	1.40	1.45	375,719
2024-03-08	1.38	1.40	1.38	1.40	620,359
2024-03-07	1.40	1.40	1.38	1.38	1,034,667
2024-03-06	1.40	1.40	1.40	1.40	492,323
2024-03-05	1.40	1.40	1.40	1.40	572,547
2024-03-04	1.40	1.40	1.40	1.40	24,069
2024-03-01	1.33	1.40	1.33	1.40	697,316
2024-02-29	1.38	1.38	1.33	1.33	77,466
2024-02-28	1.40	1.40	1.38	1.38	73,856
2024-02-27	1.40	1.40	1.40	1.40	0
2024-02-26	1.40	1.40	1.40	1.40	9,448
2024-02-23	1.43	1.43	1.40	1.40	265,212
2024-02-22	1.43	1.43	1.43	1.43	332,799
2024-02-21	1.43	1.43	1.43	1.43	34,218
2024-02-20	1.43	1.43	1.43	1.43	262,148
2024-02-19	1.43	1.43	1.43	1.43	13,229
2024-02-16	1.43	1.43	1.43	1.43	913,650
2024-02-15	1.50	1.50	1.43	1.43	1,373,309
2024-02-14	1.50	1.50	1.50	1.50	103,582
2024-02-13	1.48	1.50	1.48	1.50	116,096
2024-02-12	1.48	1.48	1.48	1.48	0
2024-02-09	1.48	1.48	1.48	1.48	37,629
2024-02-08	1.48	1.48	1.48	1.48	115,555
2024-02-07	1.48	1.48	1.48	1.48	118,590
2024-02-06	1.48	1.48	1.48	1.48	835,679
2024-02-05	1.48	1.48	1.48	1.48	741,681
2024-02-02	1.43	1.48	1.43	1.48	122,797
2024-02-01	1.43	1.43	1.43	1.43	322
2024-01-31	1.43	1.43	1.43	1.43	235,687
2024-01-30	1.43	1.43	1.43	1.43	36,096
2024-01-29	1.43	1.43	1.43	1.43	77,617
2024-01-26	1.43	1.43	1.43	1.43	201,653
2024-01-25	1.45	1.45	1.43	1.43	1,547,444
2024-01-24	1.45	1.50	1.45	1.50	10,531
2024-01-23	1.48	1.53	1.48	1.53	104,999
2024-01-22	1.53	1.53	1.48	1.48	51,315
2024-01-19	1.53	1.53	1.53	1.53	288,789
2024-01-18	1.50	1.53	1.50	1.53	94,063
2024-01-17	1.53	1.53	1.53	1.53	231,548
2024-01-16	1.53	1.53	1.53	1.53	383,412
2024-01-15	1.55	1.55	1.53	1.53	480,207
2024-01-12	1.55	1.55	1.55	1.55	956,152
2024-01-11	1.55	1.55	1.55	1.55	237,434
2024-01-10	1.55	1.55	1.55	1.55	430,552
2024-01-09	1.55	1.55	1.55	1.55	614,325
2024-01-08	1.53	1.55	1.53	1.55	614,433
2024-01-05	1.53	1.53	1.53	1.53	245,230
2024-01-04	1.53	1.53	1.53	1.53	104,146
2024-01-03	1.53	1.55	1.53	1.53	75,000
2024-01-02	1.53	1.53	1.53	1.53	657
2024-01-01	1.53	1.53	1.53	1.53	0
2023-12-29	1.53	1.53	1.53	1.53	1,856,555
2023-12-28	1.53	1.53	1.53	1.53	734,807
2023-12-27	1.55	1.55	1.53	1.53	50,000
2023-12-26	1.55	1.55	1.55	1.55	0
2023-12-25	1.55	1.55	1.55	1.55	0
2023-12-22	1.55	1.55	1.55	1.55	0
2023-12-21	1.55	1.55	1.55	1.55	848,184
2023-12-20	1.53	1.55	1.53	1.55	205,122
2023-12-19	1.50	1.50	1.48	1.50	1,647,398
2023-12-18	1.55	1.55	1.50	1.50	2,595,014
2023-12-15	1.48	1.55	1.43	1.55	8,189,197
2023-12-14	1.35	1.35	1.35	1.35	50,737
2023-12-13	1.40	1.40	1.13	1.35	3,064,615
2023-12-12	1.53	1.53	1.48	1.48	1,052,892
2023-12-11	1.60	1.60	1.53	1.53	2,626,108
2023-12-08	1.65	1.70	1.53	1.60	5,807,485
2023-12-07	2.65	2.65	1.63	1.65	35,734,810
2023-12-06	3.25	3.25	3.20	3.20	1,228,790
2023-12-05	2.85	3.20	2.85	3.20	3,625,979
2023-12-04	3.05	3.05	2.85	2.85	924,971
2023-12-01	3.35	3.35	3.05	3.05	2,310,455
2023-11-30	3.25	3.75	3.25	3.35	6,030,292
2023-11-29	2.85	3.30	2.85	3.25	3,864,174
2023-11-28	3.00	2.70	2.70	2.70	2,522,198
2023-11-27	2.45	3.10	2.45	2.95	5,060,202
2023-11-24	2.45	2.45	2.45	2.45	295,753
2023-11-23	2.50	2.50	2.45	2.45	430,000
2023-11-22	2.50	2.75	2.50	2.50	2,448,626
2023-11-21	2.10	2.55	2.10	2.35	3,847,674
2023-11-20	2.05	2.10	2.05	2.10	622,560
2023-11-17	2.10	2.10	2.05	2.05	161,562
2023-11-16	2.10	2.10	2.10	2.10	382,285
2023-11-15	2.15	2.15	2.10	2.10	251,952
2023-11-14	2.20	2.20	2.20	2.20	282,633
2023-11-13	2.30	2.30	2.20	2.20	844,717
2023-11-10	2.25	2.30	2.25	2.30	1,129,476
2023-11-09	2.15	2.25	2.15	2.25	540,258
2023-11-08	2.10	2.15	2.10	2.15	193,701
2023-11-07	2.10	2.10	2.10	2.10	231,072
2023-11-06	1.88	2.30	1.88	2.10	820,582
2023-11-03	1.93	1.90	1.80	1.88	1,892,917
2023-11-02	1.73	2.00	1.73	1.93	2,993,290
2023-11-01	1.75	1.75	1.73	1.73	101,072
2023-10-31	1.85	1.85	1.75	1.75	44,835
2023-10-30	1.85	1.85	1.85	1.85	5,775
2023-10-27	1.90	1.90	1.85	1.85	102,971
2023-10-26	1.85	1.90	1.85	1.90	832,932
2023-10-25	1.85	1.85	1.85	1.85	265,789
2023-10-24	1.73	1.85	1.73	1.85	1,212,500
2023-10-23	1.75	1.75	1.73	1.73	308,118
2023-10-20	1.80	1.80	1.75	1.75	294,514
2023-10-19	1.80	1.80	1.80	1.80	40,840
2023-10-18	1.80	1.80	1.80	1.80	81,259
2023-10-17	1.75	1.80	1.75	1.80	178,593
2023-10-16	1.80	1.80	1.75	1.75	182,819
2023-10-13	1.90	1.90	1.85	1.85	857,950
2023-10-12	1.90	1.90	1.90	1.90	89,897
2023-10-11	2.00	2.05	1.95	1.95	86,722
2023-10-10	2.10	2.10	2.10	2.10	51,356
2023-10-09	2.10	2.10	2.10	2.10	483,122
2023-10-06	2.00	2.10	2.00	2.10	412,687
2023-10-05	1.90	1.90	1.90	1.90	1,762,516
2023-10-04	1.90	1.90	1.90	1.90	266,304
2023-10-03	2.00	2.00	1.90	1.90	475,184
2023-10-02	2.15	2.15	2.00	2.00	1,122,085
2023-09-29	2.25	2.25	2.15	2.15	1,456,720
2023-09-28	2.35	2.35	2.35	2.35	25,310
2023-09-27	2.35	2.35	2.35	2.35	410,110
2023-09-26	2.35	2.35	2.35	2.35	150,000
2023-09-25	2.35	2.35	2.35	2.35	387,892
2023-09-22	2.35	2.35	2.35	2.35	301,081
2023-09-21	2.40	2.40	2.35	2.35	112,600
2023-09-20	2.40	2.40	2.40	2.40	44,161
2023-09-19	2.45	2.45	2.40	2.40	217,230
2023-09-18	2.55	2.55	2.45	2.45	327,732
2023-09-15	2.55	2.55	2.55	2.55	332,259
2023-09-14	2.60	2.60	2.60	2.60	344,242
2023-09-13	2.65	2.65	2.60	2.60	288,739
2023-09-12	2.70	2.70	2.70	2.70	29,428
2023-09-11	2.90	2.90	2.60	2.70	2,696,993
2023-09-08	2.60	2.90	2.60	2.90	381,560
2023-09-07	2.45	2.65	2.45	2.60	676,543
2023-09-06	2.45	2.45	2.45	2.45	905,036
2023-09-05	2.45	2.50	2.45	2.45	1,016,211
2023-09-04	2.35	2.45	2.35	2.45	736,836
2023-09-01	2.45	2.45	2.35	2.35	185,246
2023-08-31	2.60	2.60	2.45	2.45	867,800
2023-08-30	2.40	2.65	2.40	2.60	2,415,221
2023-08-29	2.20	2.45	2.20	2.40	3,257,408
2023-08-28	2.20	2.20	2.20	2.20	0
2023-08-25	2.10	2.25	2.10	2.20	1,633,470
2023-08-24	1.90	2.10	1.90	2.10	612,893
2023-08-23	1.80	1.85	1.80	1.85	1,637,184
2023-08-22	1.90	1.90	1.85	1.85	1,459,049
2023-08-21	1.90	1.90	1.90	1.90	250,000
2023-08-18	1.95	1.95	1.75	1.90	4,599,920
2023-08-17	2.10	2.10	2.05	2.05	93,024
2023-08-16	2.10	2.10	2.10	2.10	2,131,277
2023-08-15	1.95	2.15	1.95	2.15	1,895,050
2023-08-14	2.05	2.05	1.80	1.95	2,171,249
2023-08-11	2.10	2.10	2.05	2.05	278,740
2023-08-10	2.10	2.10	2.10	2.10	0
2023-08-09	2.15	2.15	2.10	2.10	238,000
2023-08-08	2.10	2.15	2.10	2.15	561,440
2023-08-07	1.90	2.10	1.90	2.10	2,696,355
2023-08-04	1.90	1.90	1.90	1.90	60,106
2023-08-03	1.95	2.00	1.85	1.90	2,209,295
2023-08-02	1.90	2.15	1.90	2.00	3,638,130
2023-08-01	1.75	1.80	1.65	1.80	1,769,863
2023-07-31	1.90	1.90	1.78	1.78	502,739
2023-07-28	1.95	1.95	1.90	1.90	1,083,970
2023-07-27	1.95	1.95	1.95	1.95	228,390
2023-07-26	2.00	2.00	1.95	1.95	382,920
2023-07-25	1.95	2.05	1.95	2.05	1,975,042
2023-07-24	2.25	2.25	2.05	2.05	1,381,645
2023-07-21	2.20	2.30	2.20	2.30	761,136
2023-07-20	2.15	2.20	2.15	2.20	126,078
2023-07-19	2.35	2.35	2.15	2.15	1,233,766
2023-07-18	2.50	2.50	2.40	2.40	268,838
2023-07-17	2.50	2.50	2.45	2.50	660,883
2023-07-14	2.50	2.50	2.50	2.50	162,723
2023-07-13	2.65	2.65	2.55	2.55	520,499
2023-07-12	2.65	2.65	2.65	2.65	432,399
2023-07-11	2.45	2.65	2.45	2.65	1,706,785
2023-07-10	2.60	2.60	2.45	2.45	631,105
2023-07-07	2.60	2.60	2.60	2.60	1,139,700
2023-07-06	2.80	2.80	2.60	2.60	965,382
2023-07-05	2.65	2.80	2.65	2.80	1,279,727
2023-07-04	2.50	2.80	2.45	2.65	5,864,031
2023-07-03	2.10	2.70	2.10	2.55	2,961,347
2023-06-30	1.98	2.10	1.98	2.10	2,404,146
2023-06-29	2.03	2.03	1.98	1.98	0
2023-06-28	1.98	1.98	1.98	1.98	1,290,114
2023-06-27	2.05	2.05	1.85	1.98	1,895,214
2023-06-26	2.05	2.05	2.05	2.05	20,250
2023-06-23	2.05	2.05	2.05	2.05	0
2023-06-22	2.05	2.05	2.05	2.05	0
2023-06-21	2.05	2.05	2.05	2.05	165,000
2023-06-20	2.15	2.15	2.05	2.05	403,930
2023-06-19	2.30	2.30	2.15	2.15	491,854
2023-06-16	2.30	2.30	2.30	2.30	939,811
2023-06-15	2.30	2.30	2.30	2.30	1,243,405
2023-06-14	2.40	2.40	2.30	2.30	113,078
2023-06-13	2.20	2.40	2.20	2.40	1,768,192
2023-06-12	2.20	2.20	2.20	2.20	199,066
2023-06-09	2.20	2.20	2.20	2.20	150,724
2023-06-08	2.15	2.20	2.15	2.20	1,352,969
2023-06-07	2.25	2.25	2.15	2.15	1,014,209
2023-06-06	2.40	2.40	2.30	2.30	1,164,708
2023-06-05	2.25	2.40	2.25	2.40	1,121,521
2023-06-02	2.25	2.25	2.25	2.25	109,090
2023-06-01	2.25	2.25	2.25	2.25	200,503
2023-05-31	2.35	2.35	2.25	2.25	428,100
2023-05-30	2.35	2.35	2.35	2.35	921
2023-05-29	2.35	2.35	2.35	2.35	0
2023-05-26	2.35	2.35	2.35	2.35	72,496
2023-05-25	2.35	2.35	2.35	2.35	188,822
2023-05-24	2.40	2.40	2.35	2.35	251,691
2023-05-23	2.35	2.45	2.35	2.35	1,791,931
2023-05-22	2.55	2.55	2.35	2.40	4,073,192
2023-05-19	2.65	2.65	2.55	2.55	912,626
2023-05-18	2.65	2.65	2.65	2.65	1,272,697
2023-05-17	2.65	2.65	2.65	2.65	17,876
2023-05-16	2.85	2.85	2.75	2.75	524,773
2023-05-15	3.05	3.05	2.85	2.85	263,189
2023-05-12	3.05	3.05	3.05	3.05	368,582
2023-05-11	3.05	3.05	3.05	3.05	73,990
2023-05-10	3.10	3.10	3.05	3.05	1,166,964
2023-05-09	3.05	3.10	2.90	3.10	1,704,949
2023-05-08	3.05	3.05	3.05	3.05	0
2023-05-05	3.25	3.25	3.05	3.05	836,755
2023-05-04	3.30	3.35	3.20	3.25	1,469,261
2023-05-03	3.35	3.35	3.30	3.30	0
2023-05-02	3.15	3.40	3.15	3.35	1,071,415
2023-05-01	3.15	3.15	3.15	3.15	0
2023-04-28	3.25	3.25	3.15	3.15	384,475
2023-04-27	3.40	3.40	3.35	3.35	25,633
2023-04-26	3.50	3.50	3.40	3.40	1,143,459
2023-04-25	3.55	3.55	3.40	3.50	729,970
2023-04-24	3.55	3.55	3.55	3.55	21,000
2023-04-21	3.90	3.90	3.55	3.55	700,000
2023-04-20	3.60	3.95	3.60	3.90	1,689,452
2023-04-19	3.60	3.60	3.60	3.60	586,552
2023-04-18	3.55	3.60	3.55	3.60	345,002
2023-04-17	3.55	3.55	3.55	3.55	228,973
2023-04-14	3.50	3.65	3.45	3.55	2,381,977
2023-04-13	3.20	3.60	3.20	3.35	2,925,364
2023-04-12	3.15	3.25	3.15	3.25	166,286
2023-04-11	3.45	3.45	3.10	3.15	2,042,752
2023-04-10	3.50	3.50	3.50	3.50	0
2023-04-07	3.50	3.50	3.50	3.50	0
2023-04-06	3.50	3.50	3.50	3.50	537,251
2023-04-05	3.60	3.60	3.50	3.50	442,048
2023-04-04	3.20	3.75	3.20	3.60	1,698,271
2023-04-03	3.20	3.30	3.05	3.20	4,436,638
2023-03-31	2.95	3.30	2.95	3.20	4,869,684
2023-03-30	3.05	3.05	2.95	3.00	638,997
2023-03-29	3.05	3.05	3.05	3.05	188,055
2023-03-28	3.20	3.20	3.05	3.05	660,584
2023-03-27	3.15	3.20	3.15	3.20	347,047
2023-03-24	3.30	3.40	3.15	3.15	2,437,020
2023-03-23	3.10	3.30	3.05	3.20	3,403,717
2023-03-22	3.55	3.55	3.05	3.10	8,758,785
2023-03-21	3.85	3.85	3.60	3.60	1,343,020
2023-03-20	4.15	4.15	3.85	3.95	937,571
2023-03-17	3.85	4.20	3.85	4.15	2,020,280
2023-03-16	3.65	4.05	3.65	3.85	1,746,115
2023-03-15	3.60	4.10	3.60	3.65	3,640,534
2023-03-14	3.85	3.85	3.60	3.60	329,542
2023-03-13	3.85	3.85	3.85	3.85	40,402
2023-03-10	3.85	3.85	3.85	3.85	325
2023-03-09	3.85	3.85	3.85	3.85	495,085
2023-03-08	3.85	3.85	3.85	3.85	30,000
2023-03-07	3.95	3.95	3.85	3.85	54,144
2023-03-06	3.95	3.95	3.95	3.95	124,386
2023-03-03	4.10	4.10	4.05	4.05	37,652
2023-03-02	4.10	4.10	4.10	4.10	15,528
2023-03-01	4.10	4.10	4.10	4.10	4,235
2023-02-28	4.15	4.15	4.15	4.15	9,196
2023-02-27	4.15	4.15	4.15	4.15	53,452
2023-02-24	4.15	4.15	4.15	4.15	55,952
2023-02-23	4.15	4.15	4.15	4.15	160,679
2023-02-22	4.25	4.25	4.15	4.20	282,864
2023-02-21	4.25	4.25	4.25	4.25	8,007
2023-02-20	4.35	4.35	4.25	4.25	416,171
2023-02-17	4.45	4.45	4.45	4.45	8,500
2023-02-16	4.45	4.45	4.45	4.45	8,304
2023-02-15	4.45	4.45	4.45	4.45	176,735
2023-02-14	4.45	4.45	4.45	4.45	280,120
2023-02-13	4.55	4.55	4.45	4.45	890,567
2023-02-10	4.55	4.55	4.55	4.55	667,282
2023-02-09	4.55	4.55	4.55	4.55	202,054
2023-02-08	4.65	4.65	4.55	4.60	583,439
2023-02-07	4.65	4.65	4.65	4.65	129,000
2023-02-06	4.80	4.80	4.65	4.65	566,194
2023-02-03	4.55	4.80	4.55	4.80	1,465,823
2023-02-02	4.65	5.13	4.55	4.55	1,919,747
2023-02-01	4.65	4.65	4.65	4.65	461,412
2023-01-31	5.13	5.13	4.55	4.65	1,487,944
2023-01-30	5.13	5.13	5.13	5.13	365,717
2023-01-27	5.38	5.38	5.13	5.13	83,323
2023-01-26	5.63	5.63	5.38	5.38	50,139
2023-01-25	5.63	5.63	5.63	5.63	109,500
2023-01-24	5.88	5.88	5.88	5.88	45,837
2023-01-23	5.88	5.88	5.88	5.88	132,695
2023-01-20	5.88	5.88	5.88	5.88	89,569
2023-01-19	5.88	5.88	5.88	5.88	11,014
2023-01-18	6.00	6.00	5.88	5.88	53,110
2023-01-17	6.13	6.13	6.00	6.00	126,439
2023-01-16	6.25	6.25	6.13	6.13	2,288
2023-01-13	6.00	6.25	6.00	6.25	383,301
2023-01-12	5.88	6.00	5.88	6.00	318,413
2023-01-11	5.88	5.88	5.88	5.88	219,953
2023-01-10	6.13	6.13	5.88	5.88	74,569
2023-01-09	5.88	6.13	5.88	6.13	314,491
2023-01-06	6.00	6.15	6.15	6.15	123,968
2023-01-05	5.63	6.00	5.63	6.00	624,728
2023-01-04	5.63	5.63	5.63	5.63	244,454
2023-01-03	5.88	5.88	5.88	5.88	176,848
2023-01-02	5.88	5.88	5.88	5.88	0
2022-12-30	6.13	6.13	5.88	5.88	161,511
2022-12-29	5.63	6.13	5.63	6.13	482,512
2022-12-28	6.00	6.00	5.63	5.63	70,000
2022-12-27	5.88	5.88	5.88	5.88	0
2022-12-26	5.88	5.88	5.88	5.88	0
2022-12-23	5.88	5.88	5.88	5.88	36,231
2022-12-22	5.63	5.88	5.63	5.88	593,765
2022-12-21	5.63	5.63	5.63	5.63	127,575
2022-12-20	5.75	5.75	5.63	5.63	300,500
2022-12-19	5.75	5.75	5.75	5.75	304,983
2022-12-16	6.00	6.00	5.75	5.75	109,095
2022-12-15	6.25	6.25	6.00	6.00	352,633
2022-12-14	6.25	6.25	6.25	6.25	255,965
2022-12-13	6.25	6.25	6.13	6.25	116,064
2022-12-12	6.25	6.25	6.25	6.25	62,146
2022-12-09	6.75	6.75	6.25	6.25	234,156
2022-12-08	6.75	6.75	6.75	6.75	85,314
2022-12-07	6.75	6.75	6.75	6.75	11,878
2022-12-06	6.55	6.55	6.55	6.75	108,771
2022-12-05	6.75	6.75	6.75	6.75	223,605
2022-12-02	6.75	6.75	6.75	6.75	14,942
2022-12-01	6.75	6.75	6.75	6.75	695,864
2022-11-30	6.63	6.75	6.38	6.75	426,597
2022-11-29	6.88	6.88	6.25	6.63	1,056,944
2022-11-28	6.88	6.88	6.63	6.88	871,442
2022-11-25	7.25	7.38	7.13	7.13	1,862,986
2022-11-24	7.38	7.38	7.00	7.25	1,141,585
2022-11-23	7.38	7.38	7.38	7.38	234,257
2022-11-22	7.38	7.38	7.38	7.38	25,329
2022-11-21	7.38	7.38	7.38	7.38	204,735
2022-11-18	7.63	7.75	7.35	7.38	184,399
2022-11-17	7.50	7.75	7.50	7.75	413,319
2022-11-16	7.50	7.50	7.38	7.38	238,807
2022-11-15	7.75	7.75	7.63	7.63	101,788
2022-11-14	6.75	7.63	6.75	7.63	170,593
2022-11-11	6.75	6.75	6.75	6.75	175,528
2022-11-10	6.75	6.75	6.75	6.75	139,385
2022-11-09	7.13	7.13	6.75	6.75	2,685
2022-11-08	7.13	7.13	7.13	7.13	208,762
2022-11-07	6.90	7.13	6.90	7.13	21,006
2022-11-04	6.88	7.25	6.88	7.13	506,859
2022-11-03	6.75	6.88	6.75	6.88	271,800
2022-11-02	6.38	6.38	6.38	6.38	239,370
2022-11-01	6.25	6.25	6.25	6.25	50,512
2022-10-31	6.60	6.60	6.25	6.25	286,389
2022-10-28	6.63	6.63	6.60	6.60	66,740
2022-10-27	6.63	6.63	6.63	6.63	52,337
2022-10-26	7.25	7.25	6.75	6.88	582,770
2022-10-25	7.38	7.38	7.25	7.25	49,949
2022-10-24	7.38	7.38	7.38	7.38	1,244
2022-10-21	7.38	7.38	7.38	7.38	195,598
2022-10-20	7.63	7.63	7.63	7.63	2,708
2022-10-19	7.75	7.75	7.63	7.63	172,583
2022-10-18	7.00	7.75	7.25	7.75	364,417
2022-10-17	7.25	7.25	7.00	7.00	878,516
2022-10-14	7.15	7.50	7.15	7.38	396,173
2022-10-13	7.15	7.15	7.15	7.15	13,778
2022-10-12	7.15	7.15	7.15	7.15	13,785
2022-10-11	7.15	7.15	7.15	7.15	1,280
2022-10-10	7.25	7.25	7.00	7.15	7,754
2022-10-07	7.25	7.25	7.25	7.25	14,056
2022-10-06	7.25	7.25	7.25	7.25	60,000
2022-10-05	7.25	7.25	7.25	7.25	0
2022-10-04	6.88	7.25	6.75	7.25	461,483
2022-10-03	6.25	6.88	6.25	6.88	271,428
2022-09-30	6.50	6.50	6.25	6.25	124,301
2022-09-29	6.75	6.75	6.75	6.75	312
2022-09-28	6.75	6.75	6.75	6.75	0
2022-09-27	6.75	6.75	6.75	6.75	46,819
2022-09-26	6.75	6.75	6.75	6.75	10,416
2022-09-23	6.75	6.75	6.75	6.75	0
2022-09-22	6.75	6.75	6.00	6.75	0
2022-09-21	6.75	6.75	6.75	6.75	0
2022-09-20	6.75	6.75	6.00	6.75	17,785
2022-09-19	6.75	6.75	6.75	6.75	0
2022-09-16	6.75	6.75	6.75	6.75	200,439
2022-09-15	6.75	6.75	6.75	6.75	3,035
2022-09-14	6.75	6.75	6.75	6.75	6,509
2022-09-13	6.75	6.75	6.75	6.75	75,779
2022-09-12	6.50	6.50	6.50	6.50	14,941
2022-09-09	6.50	6.50	6.50	6.50	22,432
2022-09-08	7.00	7.00	6.88	6.88	468
2022-09-07	7.00	7.00	7.00	7.00	65,346
2022-09-06	7.00	7.00	7.00	7.00	6,072
2022-09-05	7.00	7.00	7.00	7.00	20,415
2022-09-02	7.00	7.00	7.00	7.00	22,000
2022-09-01	7.00	7.00	7.00	7.00	3,213
2022-08-31	7.00	7.00	7.00	7.00	34,320
2022-08-30	7.00	7.00	7.00	7.00	6,868
2022-08-29	7.00	7.00	7.00	7.00	0
2022-08-26	7.00	7.00	7.00	7.00	4,345
2022-08-25	7.00	7.00	7.00	7.00	4,179
2022-08-24	7.25	7.25	7.00	7.00	19,905
2022-08-23	7.25	7.25	7.25	7.25	8,487
2022-08-22	7.25	7.25	7.00	7.25	13,192
2022-08-19	7.25	7.25	7.00	7.25	456
2022-08-18	7.00	7.00	7.00	7.00	67,486
2022-08-17	6.75	7.00	6.75	7.00	7,500
2022-08-16	6.75	6.75	6.50	6.50	138,123
2022-08-15	7.25	7.25	6.75	6.75	207,228
2022-08-12	7.75	7.75	7.50	7.75	1,607
2022-08-11	7.75	7.75	7.75	7.75	66,978
2022-08-10	7.75	7.75	7.75	7.75	100,000
2022-08-09	7.75	7.75	7.75	7.75	14,273
2022-08-08	7.75	7.75	7.75	7.75	19,273
2022-08-05	7.75	7.75	7.75	7.75	1,521
2022-08-04	7.75	7.75	7.75	7.75	31,085
2022-08-03	7.75	7.75	7.75	7.75	0
2022-08-02	7.75	7.75	7.75	7.75	11,291
2022-08-01	7.50	7.75	7.00	7.75	86,641
2022-07-29	7.25	7.75	7.25	7.75	64,000
2022-07-28	7.25	7.25	7.25	7.25	17,006
2022-07-27	7.25	7.25	7.25	7.25	47,089
2022-07-26	7.25	7.25	7.25	7.25	117,244
2022-07-25	7.25	7.25	7.25	7.25	20,668
2022-07-22	7.25	7.25	7.25	7.25	4,940
2022-07-21	7.25	7.25	7.25	7.25	0
2022-07-20	7.25	7.25	7.25	7.25	0
2022-07-19	7.25	7.25	7.25	7.25	4,102
2022-07-18	7.25	7.25	7.25	7.25	4,459
2022-07-15	7.25	7.25	7.25	7.25	1,401
2022-07-14	7.75	7.75	7.50	7.50	51,811
2022-07-13	7.75	7.75	7.75	7.75	37,902
2022-07-12	7.75	7.75	7.75	7.75	4,523
2022-07-11	7.75	7.75	7.75	7.75	500
2022-07-08	7.75	7.75	7.75	7.75	6,750
2022-07-07	7.75	7.75	7.75	7.75	4,735
2022-07-06	7.75	7.75	7.75	7.75	7,745
2022-07-05	7.80	7.80	7.75	7.75	63,593
2022-07-04	8.25	8.25	7.80	7.80	22,015
2022-07-01	8.25	8.25	8.25	8.25	1,050
2022-06-30	8.25	8.25	8.25	8.25	931
2022-06-29	8.50	8.50	8.50	8.50	1,974
2022-06-28	9.00	9.00	8.75	8.75	80,779
2022-06-27	9.00	9.00	8.50	9.00	0
2022-06-24	9.00	9.00	9.00	9.00	22,222
2022-06-23	9.00	9.00	8.50	8.50	109,066
2022-06-22	9.00	9.00	9.00	9.00	62,067
2022-06-21	9.00	9.00	9.00	9.00	132,176
2022-06-20	8.50	8.50	8.50	8.50	0
2022-06-17	8.50	8.50	8.50	8.50	56,726
2022-06-16	8.50	8.50	8.50	8.50	1,799
2022-06-15	8.50	8.50	8.50	8.50	1,176
2022-06-14	9.25	9.25	9.00	9.00	75,682
2022-06-13	9.50	9.50	9.50	9.50	0
2022-06-10	9.50	9.50	9.00	9.50	13,202
2022-06-09	9.75	9.75	9.50	9.50	102,800
2022-06-08	9.75	9.75	9.75	9.75	50,000
2022-06-07	9.75	9.75	9.75	9.75	0
2022-06-06	9.75	9.75	9.75	9.75	967
2022-06-03	9.75	9.75	9.75	9.75	0
2022-06-02	9.75	9.75	9.75	9.75	0
2022-06-01	9.75	9.75	9.75	9.75	28,795
2022-05-31	9.75	9.75	9.75	9.75	0
2022-05-30	9.50	9.50	9.50	9.50	27,331
2022-05-27	9.50	9.50	9.50	9.50	243,868
2022-05-26	9.50	9.50	9.50	9.50	11,300
2022-05-25	9.50	9.50	9.50	9.50	0
2022-05-24	9.50	9.50	9.50	9.50	479
2022-05-23	9.50	9.50	9.50	9.50	0
2022-05-20	9.50	9.50	9.50	9.50	601
2022-05-19	9.25	9.25	9.25	9.25	799
2022-05-18	9.25	9.25	9.25	9.25	4,202
2022-05-17	9.25	9.25	9.00	9.25	52,559
2022-05-16	9.25	9.25	9.25	9.25	17,118
2022-05-13	9.25	9.25	9.25	9.25	90,867
2022-05-12	9.25	9.25	9.00	9.25	12,489
2022-05-11	9.50	9.50	9.50	9.50	16,266
2022-05-10	9.75	9.75	9.50	9.50	96,798
2022-05-09	9.75	9.75	9.75	9.75	42,016
2022-05-06	10.50	10.50	10.25	10.25	16,602
2022-05-05	10.75	10.75	10.50	10.50	126,092
2022-05-04	10.75	10.75	10.75	10.75	0
2022-05-03	11.25	11.25	11.00	11.00	48,424
2022-05-02	11.25	11.25	11.25	11.25	0
2022-04-29	11.25	11.25	11.25	11.25	2,178
2022-04-28	11.50	11.50	11.50	11.50	25,200
2022-04-27	11.50	11.50	11.50	11.50	13,902
2022-04-26	12.25	12.25	11.50	11.50	89,368
2022-04-25	12.25	12.25	12.25	12.25	12,050
2022-04-22	12.50	12.50	12.50	12.50	666
2022-04-21	12.50	12.50	12.50	12.50	1,000
2022-04-20	12.50	12.50	12.50	12.50	38,883
2022-04-19	12.50	12.50	12.00	12.50	11,000
2022-04-18	12.50	12.50	12.50	12.50	0
2022-04-15	12.50	12.50	12.50	12.50	0
2022-04-14	12.50	12.50	12.00	12.50	64,158
2022-04-13	12.50	12.50	12.50	12.50	235,790
2022-04-12	12.50	12.50	12.50	12.50	6,315
2022-04-11	12.50	12.50	12.00	12.50	4,110
2022-04-08	12.50	12.50	12.50	12.50	17,750
2022-04-07	12.50	12.50	12.50	12.50	1,400
2022-04-06	12.50	12.50	12.50	12.50	44,328
2022-04-05	12.50	12.50	12.50	12.50	5,391
2022-04-04	13.00	13.00	12.00	13.00	347,283
2022-04-01	11.75	12.25	11.75	12.25	115,592
2022-03-31	11.75	11.75	11.50	11.75	41,826
2022-03-30	11.75	11.75	11.75	11.75	24,006
2022-03-29	11.75	11.75	11.50	11.75	164,746
2022-03-28	11.75	11.75	11.75	11.75	68,509
2022-03-25	11.75	11.50	11.50	11.75	35,673
2022-03-24	11.75	11.75	11.75	11.75	107,627
2022-03-23	11.75	11.75	11.75	11.75	49,007
2022-03-22	11.75	11.75	11.75	11.75	3,645
2022-03-21	12.00	12.00	11.75	11.75	15,365
2022-03-18	12.25	12.25	11.75	11.75	228,981
2022-03-17	12.25	12.25	12.25	12.25	0
2022-03-16	12.25	12.25	12.25	12.25	5,408
2022-03-15	12.50	12.50	12.25	12.25	57,126
2022-03-14	12.50	12.20	12.20	12.75	31,132
2022-03-11	12.50	12.50	12.50	12.50	87,734
2022-03-10	12.50	12.50	12.50	12.50	26,371
2022-03-09	12.75	12.75	12.50	12.50	133,375
2022-03-08	13.75	13.75	12.75	12.75	94,740
2022-03-07	12.10	14.50	12.10	14.00	468,829
2022-03-04	11.85	11.85	11.85	11.85	354,628
2022-03-03	11.85	11.85	11.85	11.85	104,097
2022-03-02	11.85	11.85	11.50	11.85	275,750
2022-03-01	12.00	12.50	11.85	11.85	57,289
2022-02-28	10.75	11.75	10.75	11.75	234,925
2022-02-25	10.75	10.75	10.75	10.75	6,812
2022-02-24	11.25	11.25	10.75	10.75	52,392
2022-02-23	11.25	11.25	11.25	11.25	10,834
2022-02-22	11.25	11.25	11.25	11.25	11,374
2022-02-21	11.50	11.50	11.00	11.50	15,183
2022-02-18	11.50	12.00	12.00	11.50	53,600
2022-02-17	11.75	11.75	11.75	11.75	370,883
2022-02-16	11.25	11.50	11.25	11.50	78,842
2022-02-15	11.00	11.00	11.00	11.00	0
2022-02-14	11.00	11.00	10.00	11.00	44,067
2022-02-11	11.00	11.00	11.00	11.00	63,322
2022-02-10	10.25	10.50	10.25	10.50	182,610
2022-02-09	9.25	9.25	9.25	9.25	15,552
2022-02-08	9.00	9.25	9.00	8.75	135,777
2022-02-07	8.75	8.75	8.75	8.75	375,285
2022-02-04	8.75	8.75	8.75	8.75	5,117
2022-02-03	8.75	8.75	8.75	8.75	11,824
2022-02-02	8.75	8.75	8.75	8.75	44,941
2022-02-01	8.75	8.75	8.75	8.75	1,238
2022-01-31	8.63	8.63	8.63	8.63	2,398
2022-01-28	8.63	8.63	8.63	8.63	590
2022-01-27	8.75	8.75	8.63	8.63	2,379
2022-01-26	9.13	9.13	8.50	8.75	117,548
2022-01-25	9.25	9.25	9.13	9.13	51,431
2022-01-24	9.25	9.25	9.25	9.25	165,301
2022-01-21	9.13	9.25	9.13	9.25	129,099
2022-01-20	9.13	9.13	9.13	9.13	72,299
2022-01-19	9.13	9.13	9.13	9.13	25,090
2022-01-18	9.13	9.13	9.13	9.13	88,000
2022-01-17	9.13	9.13	9.13	9.13	78,448
2022-01-14	9.25	9.25	9.13	9.13	29,525
2022-01-13	9.00	9.00	8.50	9.00	1,000
2022-01-12	9.00	9.00	9.00	9.00	15,409
2022-01-11	8.75	9.00	8.75	9.00	33,169
2022-01-10	8.75	8.75	8.50	8.75	56,516
2022-01-07	8.75	8.75	8.50	8.75	14,259
2022-01-06	8.75	8.75	8.75	8.75	3,927
2022-01-05	8.75	8.75	8.75	8.75	18,000
2022-01-04	8.75	8.75	8.75	8.75	24,129
2022-01-03	8.75	8.75	8.75	8.75	0
2021-12-31	8.75	8.75	8.75	8.75	1,259
2021-12-30	8.75	8.75	8.50	8.75	0
2021-12-29	8.75	8.75	8.75	8.75	500
2021-12-28	8.75	8.75	8.75	8.75	0
2021-12-27	8.75	8.75	8.75	8.75	0
2021-12-24	8.75	8.75	8.75	8.75	0
2021-12-23	8.75	8.75	8.75	8.75	0
2021-12-22	8.75	8.75	8.75	8.75	5,927
2021-12-21	8.75	8.75	8.75	8.75	62,736
2021-12-20	8.75	8.75	8.75	8.75	69,146
2021-12-17	8.75	8.75	8.75	8.75	5,963
2021-12-16	8.75	8.75	8.75	8.75	2,183
2021-12-15	8.90	8.90	8.75	8.75	7,879
2021-12-14	8.90	8.90	8.90	8.90	531
2021-12-13	8.90	8.90	8.90	8.90	0
2021-12-10	9.00	9.00	8.90	8.90	85
2021-12-09	9.00	9.00	9.00	9.00	118,060
2021-12-08	9.00	9.00	8.50	9.00	112,542
2021-12-07	8.40	8.55	8.30	8.55	24,278
2021-12-06	8.65	8.65	8.55	8.55	0
2021-12-03	8.65	8.65	8.65	8.65	4,864
2021-12-02	8.65	8.65	8.65	8.65	104,540
2021-12-01	8.65	8.65	8.30	8.65	50,870
2021-11-30	8.75	8.75	8.50	8.65	46,843
2021-11-29	8.88	8.88	8.88	8.88	6,324
2021-11-26	9.13	9.13	9.13	9.13	36,397
2021-11-25	9.13	9.13	9.13	9.13	28,277
2021-11-24	9.13	9.13	9.00	9.13	27,900
2021-11-23	9.25	9.25	9.00	9.13	6,588
2021-11-22	9.38	9.38	9.25	9.25	35,550
2021-11-19	9.38	9.38	9.38	9.38	116,277
2021-11-18	10.00	10.00	9.38	9.38	335,969
2021-11-17	9.75	10.00	9.75	10.00	101,701
2021-11-16	9.75	9.75	9.75	9.75	85,374
2021-11-15	8.50	9.75	8.50	9.50	169,796
2021-11-12	8.38	8.50	8.38	8.50	1,035,585
2021-11-11	8.13	8.25	8.13	8.25	41,482
2021-11-10	7.75	7.80	7.75	7.80	119,001
2021-11-09	7.75	7.75	7.50	7.75	529,810
2021-11-08	8.25	8.25	7.75	7.75	275,950
2021-11-05	8.25	8.25	8.25	8.25	132,737
2021-11-04	8.88	8.88	8.25	8.25	437,085
2021-11-03	9.25	9.25	9.25	9.25	24,817
2021-11-02	10.00	10.00	9.25	9.25	61,453
2021-11-01	10.50	10.50	10.00	10.00	375,625
2021-10-29	10.50	10.50	10.25	10.50	64,252
2021-10-28	10.75	11.00	10.50	10.50	169,137
2021-10-27	10.25	10.25	10.25	10.25	134,242
2021-10-26	10.25	10.25	9.50	10.25	25,018
2021-10-25	10.25	10.25	10.00	10.25	239,455
2021-10-22	12.25	12.25	10.50	10.50	245,738
2021-10-21	11.25	12.25	11.25	12.25	89,601

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,563