Foresight Sust Share History

Foresight Sust Share Price history. The following table shows end-of-day data FSF historical share prices for Foresight Sust, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-16	71.00	71.20	69.00	69.00	35,375
2024-05-15	71.00	71.00	69.00	69.00	103,861
2024-05-14	71.00	71.00	71.00	69.40	48,485
2024-05-13	67.60	69.40	67.60	69.40	24,992
2024-05-10	67.80	71.00	67.60	67.60	63,922
2024-05-09	70.00	70.00	69.50	69.50	31,220
2024-05-08	70.00	71.20	70.00	70.00	51,066
2024-05-07	68.60	71.20	68.60	70.00	108,797
2024-05-06	70.00	70.00	70.00	70.00	0
2024-05-03	67.80	71.00	67.80	70.00	73,026
2024-05-02	71.00	71.00	67.80	69.40	57,875
2024-05-01	67.20	69.40	67.20	69.40	15,182
2024-04-30	67.00	70.40	67.00	67.20	39,059
2024-04-29	68.80	70.00	66.80	66.80	69,287
2024-04-26	67.00	68.80	67.00	68.00	132,040
2024-04-25	68.80	69.00	68.80	69.00	83,974
2024-04-24	66.40	69.80	65.40	65.40	212,063
2024-04-23	69.00	69.00	66.40	66.40	25,616
2024-04-22	67.00	67.00	67.00	67.00	133,072
2024-04-19	66.60	69.00	66.40	66.40	28,845
2024-04-18	69.20	69.20	69.20	69.20	158,699
2024-04-17	68.60	69.00	68.60	69.00	44,757
2024-04-16	65.20	68.60	65.00	65.00	32,524
2024-04-15	68.60	68.60	67.00	67.00	28,114
2024-04-12	68.60	68.60	68.60	68.60	42,600
2024-04-11	67.70	67.70	67.10	67.10	2,337
2024-04-10	67.30	67.70	67.30	67.70	41,299
2024-04-09	68.60	68.60	68.60	67.30	184,664
2024-04-08	65.00	67.70	65.00	67.70	80,059
2024-04-05	65.00	65.00	65.00	65.00	49,326
2024-04-04	66.90	66.90	66.90	66.90	17,334
2024-04-03	67.20	68.60	67.20	66.90	39,466
2024-04-02	66.00	66.00	66.00	66.00	100,491
2024-04-01	66.60	66.60	66.60	66.60	0
2024-03-29	66.60	66.60	66.60	66.60	0
2024-03-28	66.00	66.00	66.00	66.60	60,351
2024-03-27	64.20	67.60	64.00	64.00	137,729
2024-03-26	65.00	65.90	65.00	65.90	63,810
2024-03-25	66.80	70.00	65.00	65.00	149,455
2024-03-22	66.80	68.40	66.80	67.00	116,388
2024-03-21	68.60	68.60	66.80	66.80	71,418
2024-03-20	67.20	67.80	67.00	67.60	33,287
2024-03-19	70.20	70.20	68.80	67.90	120,188
2024-03-18	70.20	70.20	70.20	70.20	79,358
2024-03-15	67.20	70.00	67.20	70.00	32,129
2024-03-14	69.40	69.40	68.70	68.70	88,780
2024-03-13	68.60	69.40	68.60	69.40	106,407
2024-03-12	70.00	70.00	70.00	68.60	260,352
2024-03-11	69.20	69.40	69.20	69.40	60,823
2024-03-08	68.20	70.20	68.20	69.20	108,533
2024-03-07	68.00	68.00	68.00	68.00	116,037
2024-03-06	67.00	68.20	67.00	68.20	74,820
2024-03-05	65.60	67.40	65.60	67.40	45,346
2024-03-04	65.00	65.00	65.00	65.00	141,850
2024-03-01	68.80	68.80	64.60	65.40	302,893
2024-02-29	67.80	68.80	67.00	67.00	155,269
2024-02-28	67.40	67.60	67.40	67.40	34,527
2024-02-27	67.60	70.80	67.60	68.80	218,478
2024-02-26	67.20	67.20	67.20	67.20	38,681
2024-02-23	69.00	69.10	69.00	69.10	45,330
2024-02-22	68.40	69.00	68.40	69.00	116,987
2024-02-21	68.40	69.00	67.20	67.20	180,782
2024-02-20	69.00	70.80	68.60	68.60	89,494
2024-02-19	77.80	77.80	71.00	71.00	310,288
2024-02-16	75.40	75.40	73.20	73.20	20,991
2024-02-15	73.40	76.80	73.40	75.60	51,563
2024-02-14	76.00	76.00	72.00	72.00	177,200
2024-02-13	78.80	78.80	78.00	78.00	68,426
2024-02-12	78.80	78.80	78.80	77.00	30,312
2024-02-09	78.80	78.80	75.40	75.40	103,654
2024-02-08	78.80	78.80	78.80	77.00	141,132
2024-02-07	79.00	79.00	77.20	77.20	105,505
2024-02-06	78.80	79.00	78.80	77.30	115,306
2024-02-05	78.80	78.80	75.40	77.00	30,223
2024-02-02	79.00	79.00	76.00	77.00	111,733
2024-02-01	74.60	79.00	74.60	77.50	69,026
2024-01-31	78.00	78.00	77.00	77.50	91,932
2024-01-30	77.00	77.00	76.10	76.10	95,984
2024-01-29	77.20	78.00	76.00	77.00	108,165
2024-01-26	77.00	77.40	76.00	77.40	125,535
2024-01-25	76.00	77.00	76.00	77.00	124,326
2024-01-24	74.00	75.00	74.00	74.50	96,113
2024-01-23	73.60	73.60	73.60	72.00	87,943
2024-01-22	72.00	72.60	71.80	71.10	129,430
2024-01-19	68.80	71.20	68.80	70.00	109,880
2024-01-18	66.60	68.00	66.60	68.00	105,130
2024-01-17	66.00	66.40	65.80	66.40	39,726
2024-01-16	66.00	66.00	63.20	63.20	74,705
2024-01-15	66.00	66.00	66.00	66.00	71,133
2024-01-12	64.20	65.00	64.20	65.00	108,681
2024-01-11	64.00	64.20	64.00	63.90	122,421
2024-01-10	64.00	64.00	64.00	62.60	69,868
2024-01-09	64.20	64.20	64.20	62.90	189,172
2024-01-08	63.00	64.00	61.20	62.50	282,036
2024-01-05	62.20	63.80	62.00	62.00	20,911
2024-01-04	63.10	63.10	63.10	63.10	24,862
2024-01-03	63.10	63.10	63.10	63.10	324,642
2024-01-02	61.00	63.10	61.00	63.10	3
2024-01-01	61.00	61.00	61.00	61.00	0
2023-12-29	61.20	61.20	61.00	61.00	9,367
2023-12-28	63.00	64.00	63.00	62.10	18,562
2023-12-27	62.80	63.00	60.20	63.00	83,565
2023-12-26	61.00	61.00	61.00	61.00	0
2023-12-25	61.00	61.00	61.00	61.00	0
2023-12-22	60.20	61.00	60.20	61.00	58,618
2023-12-21	61.40	61.40	61.40	61.40	71,471
2023-12-20	61.20	62.00	60.20	60.20	125,012
2023-12-19	61.60	61.60	61.60	60.50	193,937
2023-12-18	61.00	61.00	61.00	61.00	145,713
2023-12-15	60.80	60.80	60.00	60.00	124,556
2023-12-14	60.80	60.80	60.00	60.00	212,565
2023-12-13	59.80	60.80	59.80	59.50	127,293
2023-12-12	59.00	59.50	59.00	59.50	91,730
2023-12-11	59.00	59.00	59.00	59.00	117,208
2023-12-08	59.00	60.80	58.00	59.50	102,191
2023-12-07	59.50	59.90	59.50	59.90	77,279
2023-12-06	59.20	61.60	59.20	59.50	208,500
2023-12-05	59.80	59.80	59.60	59.60	105,303
2023-12-04	60.80	61.00	60.80	59.80	215,469
2023-12-01	61.00	61.80	60.60	61.70	70,672
2023-11-30	62.00	63.80	60.40	61.60	141,302
2023-11-29	63.40	64.80	62.80	63.00	171,756
2023-11-28	63.60	63.60	63.00	63.00	173,996
2023-11-27	65.00	65.00	65.00	65.00	115,715
2023-11-24	65.00	65.00	65.00	65.00	44,822
2023-11-23	63.80	65.80	63.80	64.80	172,849
2023-11-22	65.80	65.80	65.00	65.00	26,927
2023-11-21	64.20	65.00	64.00	65.00	87,976
2023-11-20	66.00	66.00	65.00	65.00	42,479
2023-11-17	66.80	66.80	66.00	66.00	76,144
2023-11-16	64.40	66.00	64.40	65.60	70,752
2023-11-15	66.80	67.00	66.80	66.50	134,577
2023-11-14	66.00	66.00	66.00	66.00	182,270
2023-11-13	67.00	67.00	67.00	67.00	81,832
2023-11-10	64.00	64.00	64.00	64.00	104,421
2023-11-09	67.20	67.20	63.40	64.00	214,066
2023-11-08	70.00	71.00	69.00	68.60	85,234
2023-11-07	71.40	71.40	71.00	71.00	9,455
2023-11-06	70.00	72.80	70.00	71.40	28,302
2023-11-03	70.50	70.60	70.50	70.60	38,072
2023-11-02	72.00	72.00	71.00	70.50	167,304
2023-11-01	72.40	72.90	72.40	72.90	27,827
2023-10-31	71.50	72.40	71.50	72.40	8,725
2023-10-30	71.00	71.00	71.00	71.00	14,910
2023-10-27	71.00	71.00	71.00	71.00	20,786
2023-10-26	71.60	72.00	71.60	71.40	35,303
2023-10-25	71.60	72.40	71.00	72.40	33,113
2023-10-24	73.00	73.40	73.00	72.70	252,714
2023-10-23	72.00	75.00	72.00	75.00	34,018
2023-10-20	73.20	73.20	73.00	74.30	13,458
2023-10-19	73.00	73.00	73.00	73.00	5,334
2023-10-18	73.00	76.00	73.00	74.50	10,779
2023-10-17	75.80	78.00	73.20	73.90	94,876
2023-10-16	78.00	78.00	75.80	75.80	24,246
2023-10-13	77.00	78.00	77.00	78.00	4,787
2023-10-12	77.40	77.50	77.40	77.50	29,003
2023-10-11	78.20	80.80	77.80	77.40	82,043
2023-10-10	76.00	76.00	76.00	76.00	48,006
2023-10-09	79.00	79.00	79.00	79.00	48,037
2023-10-06	78.40	80.00	77.00	80.00	114,913
2023-10-05	79.00	79.00	79.00	79.00	23,104
2023-10-04	82.00	82.00	80.00	80.00	29,656
2023-10-03	80.00	83.00	80.00	80.00	17,604
2023-10-02	81.00	81.00	81.00	81.00	23,861
2023-09-29	82.00	82.00	81.50	81.50	51,952
2023-09-28	80.00	80.00	80.00	82.00	34,243
2023-09-27	81.00	83.00	80.80	80.80	51,489
2023-09-26	82.00	82.00	82.00	81.80	43,163
2023-09-25	83.00	83.00	81.80	81.80	88,211
2023-09-22	83.00	84.00	83.00	84.00	252,751
2023-09-21	81.00	81.50	81.00	81.50	8,268
2023-09-20	81.40	81.40	81.40	81.00	149,931
2023-09-19	82.00	83.00	80.00	80.00	185,039
2023-09-18	86.00	86.00	86.00	84.20	56,217
2023-09-15	85.00	85.00	85.00	85.00	74,630
2023-09-14	86.40	87.00	86.00	86.00	77,623
2023-09-13	88.00	88.00	86.40	86.40	78,513
2023-09-12	91.00	91.00	88.40	88.40	46,737
2023-09-11	92.40	92.40	90.80	91.00	59,250
2023-09-08	93.00	93.00	93.00	93.00	60,554
2023-09-07	93.40	94.80	93.00	93.00	16,745
2023-09-06	94.40	94.40	92.80	92.80	45,789
2023-09-05	96.60	96.60	95.20	95.30	41,055
2023-09-04	96.80	97.80	96.60	96.60	17,905
2023-09-01	96.80	96.80	96.80	96.80	64,004
2023-08-31	97.00	97.00	97.00	97.00	12,915
2023-08-30	98.00	98.00	98.00	97.80	29,232
2023-08-29	97.00	97.00	97.00	96.90	7,947
2023-08-28	97.30	97.30	97.30	97.30	0
2023-08-25	98.00	99.00	97.60	97.30	74,994
2023-08-24	98.30	98.60	98.30	98.60	211,216
2023-08-23	99.40	99.40	97.40	98.30	65,611
2023-08-22	98.80	99.60	98.80	101.05	21,458
2023-08-21	98.80	98.80	98.80	98.80	44,304
2023-08-18	99.00	99.00	99.00	99.00	26,322
2023-08-17	99.60	99.60	99.60	100.75	74,516
2023-08-16	101.00	101.00	100.30	100.30	8,541
2023-08-15	101.05	101.05	101.00	101.00	169,047
2023-08-14	100.00	102.50	100.00	101.05	41,780
2023-08-11	102.00	102.00	102.00	102.00	44,063
2023-08-10	102.00	102.00	102.00	102.00	38,780
2023-08-09	103.00	103.00	100.00	102.00	28,678
2023-08-08	100.00	100.00	100.00	100.00	14,636
2023-08-07	102.50	102.50	102.50	102.00	65,145
2023-08-04	103.50	103.50	103.50	103.50	19,812
2023-08-03	103.50	103.50	103.50	103.50	36,213
2023-08-02	104.00	104.00	101.50	102.00	212,734
2023-08-01	104.00	104.00	104.00	104.00	86,854
2023-07-31	101.50	102.50	101.50	102.50	68,203
2023-07-28	101.00	104.00	101.00	102.00	66,873
2023-07-27	100.50	100.50	100.50	100.50	81,286
2023-07-26	101.00	101.00	101.00	101.00	33,441
2023-07-25	102.00	102.00	101.00	101.00	19,730
2023-07-24	102.00	102.00	100.50	102.00	223,609
2023-07-21	97.20	100.00	97.20	100.00	18,602
2023-07-20	96.00	100.00	96.00	100.00	47,187
2023-07-19	99.20	99.20	98.10	98.10	46,840
2023-07-18	97.00	99.20	97.00	99.20	132,642
2023-07-17	94.00	97.00	94.00	97.00	223,411
2023-07-14	94.00	95.00	94.00	95.00	51,576
2023-07-13	94.00	97.00	94.00	97.00	115,851
2023-07-12	96.80	97.00	94.20	97.00	87,735
2023-07-11	97.00	97.00	97.00	95.50	12,672
2023-07-10	96.00	96.20	94.00	94.00	107,182
2023-07-07	96.40	97.00	96.40	97.00	48,262
2023-07-06	97.00	97.00	97.00	96.40	23,560
2023-07-05	98.00	98.00	96.00	98.00	67,693
2023-07-04	98.20	98.40	98.20	98.40	49,490
2023-07-03	100.00	100.00	98.00	98.20	161,875
2023-06-30	100.00	100.00	100.00	100.00	4,259
2023-06-29	102.50	102.50	101.00	101.50	14,842
2023-06-28	104.00	104.00	103.00	102.00	115,889
2023-06-27	103.50	103.50	103.50	103.50	85,123
2023-06-26	103.00	104.00	102.00	103.00	161,013
2023-06-23	105.50	105.50	104.25	104.25	22,817
2023-06-22	105.50	105.50	105.50	105.50	30,202
2023-06-21	105.50	105.50	105.50	105.50	20,598
2023-06-20	105.00	105.00	104.00	104.00	24,947
2023-06-19	105.00	105.00	105.00	105.00	42,693
2023-06-16	105.50	105.50	104.00	104.00	54,679
2023-06-15	105.50	105.50	105.50	105.50	99,059
2023-06-14	104.00	105.50	102.50	105.50	24,390
2023-06-13	103.50	105.00	103.00	103.00	97,133
2023-06-12	103.50	103.50	103.50	103.50	22,007
2023-06-09	102.25	102.25	102.25	102.25	108,740
2023-06-08	103.00	103.00	102.25	102.25	81,386
2023-06-07	103.50	103.50	100.00	103.00	43,831
2023-06-06	100.50	102.00	100.50	102.00	17,643
2023-06-05	100.50	100.50	100.50	100.50	89,613
2023-06-02	100.00	101.50	100.00	101.00	241,001
2023-06-01	100.00	100.00	100.00	100.00	381,490
2023-05-31	101.00	102.00	99.00	100.00	244,640
2023-05-30	105.50	106.00	104.00	104.00	170,508
2023-05-29	106.00	106.00	106.00	106.00	0
2023-05-26	106.00	107.50	106.00	106.00	42,661
2023-05-25	108.00	108.00	107.00	107.00	2,801
2023-05-24	108.00	108.00	108.00	108.00	19,290
2023-05-23	108.50	108.50	108.00	108.00	29,841
2023-05-22	108.50	108.50	107.50	107.50	12,853
2023-05-19	108.50	108.50	108.50	108.50	33,988
2023-05-18	108.50	108.50	107.00	107.00	76,378
2023-05-17	108.50	108.50	107.25	107.25	19,399
2023-05-16	108.50	108.50	108.50	108.50	30,138
2023-05-15	109.00	109.00	108.00	108.00	42,537
2023-05-12	106.00	109.00	106.00	109.00	71,861
2023-05-11	106.50	109.00	106.50	108.00	62,771
2023-05-10	104.00	106.50	104.00	106.50	18,153
2023-05-09	106.50	106.50	106.50	106.50	72,323
2023-05-08	106.50	106.50	106.50	106.50	0
2023-05-05	106.50	106.50	106.50	106.50	8,519
2023-05-04	106.50	106.50	106.00	106.00	34,004
2023-05-03	106.00	107.50	104.50	105.50	102,116
2023-05-02	104.00	106.00	104.00	105.50	30,886
2023-05-01	106.00	106.00	106.00	106.00	0
2023-04-28	106.00	106.00	106.00	106.00	25,179
2023-04-27	106.00	107.00	105.50	107.00	171,246
2023-04-26	107.50	108.00	107.50	106.75	87,707
2023-04-25	107.50	107.50	107.50	106.50	55,676
2023-04-24	107.50	107.50	105.00	105.50	79,081
2023-04-21	105.50	108.00	105.50	106.00	148,773
2023-04-20	105.50	108.50	105.50	106.75	62,008
2023-04-19	105.50	107.50	105.50	106.50	51,406
2023-04-18	107.00	107.00	105.50	105.50	83,921
2023-04-17	108.00	108.00	106.00	106.50	50,752
2023-04-14	107.50	107.50	106.50	107.50	41,048
2023-04-13	108.00	108.00	108.00	108.00	111,302
2023-04-12	108.50	108.50	108.50	108.50	199,460
2023-04-11	107.00	110.00	107.00	110.00	62,341
2023-04-10	108.00	108.00	108.00	108.00	0
2023-04-07	108.00	108.00	108.00	108.00	0
2023-04-06	109.00	109.00	108.00	108.00	38,335
2023-04-05	109.00	109.00	109.00	109.00	31,659
2023-04-04	107.00	108.00	107.00	108.00	60,360
2023-04-03	109.00	109.00	109.00	108.00	72,224
2023-03-31	108.00	108.00	108.00	108.00	59,559
2023-03-30	105.50	108.00	105.50	108.00	51,124
2023-03-29	105.50	106.00	105.00	106.00	35,271
2023-03-28	105.00	106.00	105.00	105.50	93,136
2023-03-27	106.00	106.00	105.00	105.00	102,249
2023-03-24	105.00	106.00	105.00	105.25	10,495
2023-03-23	104.50	106.00	104.50	105.25	23,928
2023-03-22	104.00	106.00	104.00	105.00	33,135
2023-03-21	104.00	104.00	104.00	104.00	17,877
2023-03-20	107.00	107.00	105.00	105.00	39,176
2023-03-17	106.50	107.00	106.50	107.00	230,789
2023-03-16	104.00	104.00	104.00	104.00	44,312
2023-03-15	104.00	106.00	104.00	106.00	92,373
2023-03-14	105.00	105.00	105.00	105.00	132,751
2023-03-13	103.00	105.00	103.00	105.00	161,713
2023-03-10	105.00	105.00	105.00	105.00	8,595
2023-03-09	103.50	105.00	103.50	105.00	27,604
2023-03-08	104.00	105.50	104.00	104.75	67,875
2023-03-07	105.00	105.00	105.00	105.00	16,871
2023-03-06	104.00	106.00	104.00	105.00	71,835
2023-03-03	106.00	106.00	105.00	105.00	21,758
2023-03-02	104.00	104.00	104.00	105.00	46,336
2023-03-01	104.00	106.00	104.00	106.00	43,143
2023-02-28	105.00	105.00	105.00	105.00	18,501
2023-02-27	106.00	106.00	105.00	105.00	351,888
2023-02-24	106.00	106.00	106.00	106.00	59,920
2023-02-23	105.00	106.00	105.00	106.00	97,176
2023-02-22	103.00	105.00	103.00	105.00	72,132
2023-02-21	104.00	105.00	103.00	104.50	110,790
2023-02-20	104.00	106.00	103.50	106.00	81,997
2023-02-17	107.00	107.00	104.00	104.00	45,695
2023-02-16	107.00	107.00	104.00	104.00	31,804
2023-02-15	107.00	107.00	104.00	104.00	13,830
2023-02-14	107.50	107.50	106.50	105.25	31,906
2023-02-13	108.00	108.50	107.00	107.00	47,965
2023-02-10	108.00	108.00	108.00	105.75	122,700
2023-02-09	105.00	108.00	105.00	108.00	163,348
2023-02-08	105.00	105.00	105.00	105.00	18,470
2023-02-07	103.00	104.00	102.00	102.00	169,656
2023-02-06	100.00	103.00	100.00	101.00	122,636
2023-02-03	101.00	101.00	99.20	99.20	228,478
2023-02-02	101.00	101.00	101.00	100.00	148,637
2023-02-01	101.00	101.00	101.00	101.00	32,923
2023-01-31	98.00	101.00	98.00	98.00	79,296
2023-01-30	101.00	101.00	101.00	101.00	7,397
2023-01-27	101.00	101.00	101.00	101.00	97,849
2023-01-26	100.00	101.00	100.00	101.00	29,118
2023-01-25	99.00	99.00	96.00	98.20	38,385
2023-01-24	95.00	99.00	95.00	97.50	51,646
2023-01-23	96.40	98.00	94.00	98.00	270,971
2023-01-20	100.00	100.00	99.00	100.00	413,130
2023-01-19	105.00	105.00	101.00	101.00	167,128
2023-01-18	103.50	105.00	103.50	105.00	32,613
2023-01-17	105.00	105.00	103.50	105.00	19,869
2023-01-16	105.00	105.00	105.00	105.00	78,206
2023-01-13	106.00	106.00	104.00	105.00	97,600
2023-01-12	104.00	106.00	104.00	105.50	99,420
2023-01-11	104.00	106.00	104.00	106.00	60,917
2023-01-10	106.00	106.00	106.00	105.00	23,316
2023-01-09	106.00	106.00	105.00	105.00	58,974
2023-01-06	106.00	106.00	106.00	106.00	36,939
2023-01-05	106.00	106.00	106.00	105.50	65,876
2023-01-04	106.50	106.50	106.50	106.50	29,129
2023-01-03	106.50	106.50	105.00	106.50	70,470
2023-01-02	105.75	105.75	105.75	105.75	0
2022-12-30	105.00	105.00	105.00	105.75	13,156
2022-12-29	105.00	105.00	105.00	105.00	41,869
2022-12-28	106.50	106.50	104.50	105.00	19,157
2022-12-27	106.50	106.50	106.50	106.50	0
2022-12-26	106.50	106.50	106.50	106.50	0
2022-12-23	106.50	106.50	106.50	106.50	6,924
2022-12-22	106.50	106.50	104.50	106.50	15,224
2022-12-21	104.50	106.50	104.50	106.50	75,170
2022-12-20	105.50	105.50	105.50	105.50	118,522
2022-12-19	106.50	106.50	104.50	105.50	61,077
2022-12-16	106.50	106.50	106.50	106.50	79,141
2022-12-15	106.50	106.50	105.75	105.75	88,292
2022-12-14	106.50	106.50	106.50	106.50	41,681
2022-12-13	105.00	107.00	105.00	107.00	68,839
2022-12-12	106.00	106.00	106.00	106.00	13,542
2022-12-09	105.00	107.00	105.00	106.00	46,249
2022-12-08	106.50	106.50	106.00	106.00	5,948
2022-12-07	107.00	107.00	106.50	106.50	11,159
2022-12-06	105.00	105.00	105.00	106.00	63,930
2022-12-05	106.00	106.00	106.00	106.00	7,650
2022-12-02	106.00	106.00	106.00	106.00	106,770
2022-12-01	106.50	106.50	106.50	106.25	57,055
2022-11-30	106.50	106.50	106.00	106.50	119,025
2022-11-29	106.00	106.50	105.00	105.50	148,923
2022-11-28	105.00	106.00	105.00	105.50	155,304
2022-11-25	105.00	105.50	105.00	105.50	136,734
2022-11-24	105.00	106.00	105.00	106.00	56,246
2022-11-23	105.00	105.00	104.00	105.00	96,439
2022-11-22	105.00	105.00	103.00	105.00	102,316
2022-11-21	104.50	105.00	103.00	104.00	440,966
2022-11-18	104.50	104.50	104.50	104.50	7,692
2022-11-17	106.00	106.00	106.00	105.50	140,345
2022-11-16	107.00	107.00	104.00	105.75	225,719
2022-11-15	105.00	107.00	105.00	106.00	69,458
2022-11-14	107.00	108.00	107.00	107.50	120,678
2022-11-11	105.50	107.50	105.50	106.50	66,443
2022-11-10	108.00	108.00	108.00	108.00	95,319
2022-11-09	105.00	105.00	105.00	105.00	46,434
2022-11-08	105.00	108.50	105.00	108.50	96,813
2022-11-07	108.50	108.50	105.00	108.50	39,894
2022-11-04	107.00	107.00	107.00	107.00	110,033
2022-11-03	107.50	107.50	104.50	107.50	6,309
2022-11-02	104.00	107.50	104.00	107.00	4,847
2022-11-01	104.00	104.00	104.00	104.00	36,097
2022-10-31	105.50	105.50	104.50	104.50	35,811
2022-10-28	105.50	106.00	104.00	104.00	114,909
2022-10-27	106.00	106.00	106.00	106.00	59,761
2022-10-26	106.00	106.00	106.00	106.00	22,937
2022-10-25	106.00	106.00	106.00	106.00	29,617
2022-10-24	107.00	107.00	104.00	104.00	90,651
2022-10-21	104.00	108.00	104.00	105.50	73,438
2022-10-20	107.50	108.00	104.00	104.00	145,820
2022-10-19	106.50	107.50	106.50	107.50	60,869
2022-10-18	106.00	107.50	104.50	104.50	35,356
2022-10-17	106.00	106.00	106.00	106.00	64,758
2022-10-14	102.00	106.00	102.00	105.50	59,382
2022-10-13	101.00	101.00	101.00	101.00	10,252
2022-10-12	105.50	105.50	101.00	101.00	10,953
2022-10-11	105.50	105.50	103.00	103.00	25,469
2022-10-10	105.50	105.50	105.50	105.50	191,749
2022-10-07	105.50	105.50	105.50	105.50	17,095
2022-10-06	103.00	108.00	101.00	108.00	113,724
2022-10-05	103.00	103.00	103.00	103.00	40,961
2022-10-04	103.00	107.00	103.00	107.00	35,248
2022-10-03	106.00	106.00	103.00	106.00	55,636
2022-09-30	104.00	106.00	104.00	106.00	53,488
2022-09-29	106.00	106.00	106.00	106.00	70,365
2022-09-28	106.00	106.50	98.80	106.50	565,052
2022-09-27	108.50	109.00	105.00	105.00	98,417
2022-09-26	109.00	110.00	108.50	109.00	221,825
2022-09-23	109.50	110.50	109.50	109.50	74,570
2022-09-22	109.50	110.50	109.50	109.50	57,265
2022-09-21	110.50	110.50	110.50	110.50	45,100
2022-09-20	111.50	111.50	110.00	110.00	30,383
2022-09-19	110.00	110.00	110.00	110.00	0
2022-09-16	111.00	111.00	110.00	110.00	1,972,740
2022-09-15	111.00	111.00	110.00	111.00	80,932
2022-09-14	109.50	111.00	109.50	111.00	65,401
2022-09-13	110.50	111.00	110.50	111.00	108,080
2022-09-12	111.00	111.00	111.00	111.00	52,319
2022-09-09	110.50	111.00	110.00	111.00	407,877
2022-09-08	110.00	110.50	109.00	110.50	133,436
2022-09-07	110.50	110.50	110.00	110.00	242,439
2022-09-06	110.00	111.00	110.00	111.00	165,428
2022-09-05	110.00	110.00	110.00	110.00	13,508
2022-09-02	110.00	110.00	110.00	110.00	32,259
2022-09-01	110.50	110.50	109.50	110.00	109,191
2022-08-31	110.50	110.50	110.50	110.50	40,982
2022-08-30	110.50	112.00	109.50	110.50	165,879
2022-08-29	110.00	110.00	110.00	110.00	0
2022-08-26	110.50	110.50	109.50	110.00	68,478
2022-08-25	110.00	110.00	110.00	110.00	34,127
2022-08-24	109.50	110.00	109.50	110.00	5,630
2022-08-23	111.00	111.00	109.50	109.50	60,272
2022-08-22	110.50	110.50	110.50	110.50	38,694
2022-08-19	111.00	111.00	111.00	111.00	85,160
2022-08-18	110.00	111.50	110.00	111.00	345,821
2022-08-17	110.00	111.50	110.00	110.50	166,221
2022-08-16	110.50	111.00	110.50	111.00	123,579
2022-08-15	110.50	110.50	110.50	110.50	38,032
2022-08-12	110.50	110.50	109.50	109.50	7,690
2022-08-11	109.50	110.50	109.00	109.50	139,274
2022-08-10	109.50	109.50	109.50	109.50	2,959
2022-08-09	110.50	110.50	109.50	109.50	226,483
2022-08-08	110.50	110.50	109.50	110.50	110,786
2022-08-05	109.50	110.50	109.50	110.50	13,563
2022-08-04	110.00	110.50	110.00	110.50	804,257
2022-08-03	109.00	110.00	109.00	110.00	701,521
2022-08-02	110.50	110.50	109.50	109.50	90,140
2022-08-01	110.00	110.50	110.00	110.50	105,212
2022-07-29	109.50	110.00	108.50	108.50	89,963
2022-07-28	109.50	110.00	108.00	109.00	599,260
2022-07-27	108.00	109.50	108.00	109.50	41,319
2022-07-26	111.00	111.00	108.50	109.50	97,811
2022-07-25	110.00	111.00	109.00	110.00	231,513
2022-07-22	109.50	110.00	108.50	110.00	34,260
2022-07-21	108.00	108.00	108.00	108.00	40,279
2022-07-20	110.00	110.00	109.00	109.00	73,726
2022-07-19	110.00	110.00	108.00	109.50	110,169
2022-07-18	109.00	110.00	108.50	110.00	22,256
2022-07-15	108.00	109.50	108.00	108.00	30,855
2022-07-14	110.00	110.00	108.00	110.00	46,463
2022-07-13	108.00	109.00	108.00	108.00	531,545
2022-07-12	109.00	109.50	108.00	109.00	131,776
2022-07-11	109.00	109.50	107.50	109.50	97,611
2022-07-08	107.00	107.00	107.00	107.00	19,018
2022-07-07	109.00	109.00	108.00	108.00	60,187
2022-07-06	108.00	109.00	108.00	109.00	79,200
2022-07-05	106.00	108.00	106.00	108.00	71,889
2022-07-04	107.00	108.00	106.00	106.00	166,158
2022-07-01	106.00	107.50	106.00	106.00	405,301
2022-06-30	109.00	109.00	106.00	107.00	176,919
2022-06-29	109.00	109.00	107.50	107.50	28,123
2022-06-28	108.00	109.00	106.50	109.00	177,780
2022-06-27	108.00	108.00	106.00	106.50	141,968
2022-06-24	106.00	108.00	106.00	107.50	2,119,107
2022-06-23	108.00	108.00	107.00	107.00	67,753
2022-06-22	107.00	108.00	106.00	108.00	80,337
2022-06-21	106.50	107.50	106.50	106.50	69,884
2022-06-20	106.50	107.50	106.50	106.50	190,643
2022-06-17	107.00	108.00	105.00	105.00	1,566,478
2022-06-16	107.50	108.50	107.00	107.00	280,701
2022-06-15	109.00	109.00	107.50	108.00	153,413
2022-06-14	112.00	112.00	108.00	108.00	207,319
2022-06-13	112.50	112.50	110.50	111.25	173,001
2022-06-10	112.00	112.50	112.00	112.50	163,560
2022-06-09	114.50	112.50	112.50	112.50	331,917
2022-06-08	114.50	112.50	112.50	112.50	285,469
2022-06-07	114.50	111.50	111.50	111.50	273,190
2022-06-06	114.50	115.00	114.00	115.00	284,042
2022-06-03	115.00	115.00	115.00	115.00	0
2022-06-02	115.00	115.00	115.00	115.00	0
2022-06-01	114.50	115.00	115.00	115.00	63,339
2022-05-31	116.00	116.00	115.00	115.00	191,514
2022-05-30	114.50	114.50	114.50	114.50	73,165
2022-05-27	114.50	114.50	114.50	114.50	257,087
2022-05-26	114.50	114.50	114.50	114.50	135,915
2022-05-25	114.50	114.50	114.50	114.50	170,245
2022-05-24	114.50	114.50	114.50	114.50	586,956
2022-05-23	114.50	114.50	114.50	114.50	90,454
2022-05-20	114.50	114.50	114.50	114.50	136,955
2022-05-19	114.00	115.50	114.50	114.50	607,873
2022-05-18	113.00	115.50	114.50	115.25	426,804
2022-05-17	110.00	112.50	110.50	112.50	218,041
2022-05-16	109.00	110.00	109.00	110.00	276,356
2022-05-13	109.00	109.00	109.00	109.00	286,900
2022-05-12	109.00	109.00	108.00	109.00	307,700
2022-05-11	109.00	109.00	109.00	109.00	124,300
2022-05-10	107.75	108.00	108.00	109.00	222,455
2022-05-09	106.50	108.00	107.00	107.75	105,354
2022-05-06	106.00	107.00	104.00	106.50	115,538
2022-05-05	105.50	106.00	106.00	106.00	295,599
2022-05-04	104.00	105.00	104.00	105.00	71,193
2022-05-03	101.75	104.00	100.50	104.00	190,149
2022-05-02	100.50	100.50	100.50	100.50	0
2022-04-29	100.50	100.50	100.00	100.50	271,556
2022-04-28	100.50	100.50	100.50	100.50	278,344
2022-04-27	100.50	100.50	100.00	100.50	151,588
2022-04-26	100.50	101.00	100.00	101.00	54,714
2022-04-25	100.50	101.00	101.00	100.50	37,880
2022-04-22	101.00	100.50	100.00	100.50	200,430
2022-04-21	101.00	102.00	102.00	102.00	269,170
2022-04-20	100.00	101.00	100.00	101.00	84,449
2022-04-19	100.00	100.00	100.00	100.00	75,001
2022-04-18	100.00	100.00	100.00	100.00	0
2022-04-15	100.00	100.00	100.00	100.00	0
2022-04-14	99.00	101.00	99.50	100.00	385,011
2022-04-13	99.50	99.50	99.00	99.00	109,169
2022-04-12	99.00	101.00	98.00	98.00	18,502
2022-04-11	99.00	99.50	99.00	99.50	70,293
2022-04-08	98.50	100.00	99.00	99.00	85,426
2022-04-07	97.50	98.50	96.00	98.50	112,020
2022-04-06	97.50	97.50	97.50	97.50	152,800
2022-04-05	97.00	97.50	96.50	97.50	234,946
2022-04-04	97.00	97.00	97.00	97.00	162,259
2022-04-01	97.00	97.00	96.00	97.00	29,847
2022-03-31	97.00	96.20	96.20	97.00	111,306
2022-03-30	96.50	97.00	96.00	97.00	248,435
2022-03-29	98.00	98.00	96.50	96.50	70,217
2022-03-28	95.50	96.00	95.50	96.00	126,668
2022-03-25	95.50	95.50	94.00	95.50	175,806
2022-03-24	97.00	97.00	97.00	95.50	48,361
2022-03-23	95.50	95.50	95.50	95.50	104,183
2022-03-22	95.00	95.50	95.00	95.50	104,509
2022-03-21	95.00	95.00	95.00	95.00	83,607
2022-03-18	95.00	97.00	97.00	95.00	35,960
2022-03-17	95.00	95.00	95.00	95.00	64,806
2022-03-16	94.00	95.50	94.00	95.00	73,157
2022-03-15	93.50	94.00	93.50	94.00	23,525
2022-03-14	93.50	95.00	95.00	95.00	283,858
2022-03-11	93.50	93.50	93.50	93.50	39,623
2022-03-10	93.50	93.50	93.50	93.50	97,826
2022-03-09	93.00	93.50	93.00	93.50	54,961
2022-03-08	94.60	94.60	93.00	93.00	63,754
2022-03-07	93.60	94.00	92.00	94.00	399,462
2022-03-04	94.00	94.00	91.80	93.00	36,144
2022-03-03	95.00	95.00	93.00	93.00	5,663
2022-03-02	93.00	93.00	93.00	93.00	97,260
2022-03-01	93.00	95.00	92.00	92.00	273,195
2022-02-28	93.00	93.00	93.00	93.00	31,591
2022-02-25	93.00	93.00	93.00	93.00	31,593
2022-02-24	93.00	93.00	93.00	93.00	45,332
2022-02-23	93.00	93.00	93.00	93.00	140,721
2022-02-22	93.00	93.00	93.00	93.00	42,893
2022-02-21	93.00	95.00	95.00	93.00	70,967
2022-02-18	93.00	93.00	93.00	93.00	16,477
2022-02-17	92.50	93.00	91.00	93.00	28,784
2022-02-16	93.00	93.00	93.00	93.00	84,393
2022-02-15	93.00	93.00	93.00	93.00	16,612
2022-02-14	93.00	93.00	93.00	93.00	72,926
2022-02-11	93.00	93.00	93.00	93.00	151,895
2022-02-10	93.00	93.00	93.00	93.00	134,170
2022-02-09	93.00	93.00	93.00	93.00	69,919
2022-02-08	93.00	93.00	93.00	93.00	98,979
2022-02-07	93.00	93.00	93.00	93.00	108,638
2022-02-04	93.00	93.00	93.00	93.00	36,000
2022-02-03	93.00	93.00	93.00	93.00	137,476
2022-02-02	93.00	93.00	93.00	93.00	125,678
2022-02-01	93.00	93.00	93.00	93.00	57,761
2022-01-31	93.00	93.00	91.00	93.00	60,523
2022-01-28	93.00	91.00	91.00	93.00	52,160
2022-01-27	93.00	93.00	93.00	93.00	112,783
2022-01-26	95.00	95.00	95.00	93.00	76,773
2022-01-25	93.00	93.00	93.00	93.00	42,500
2022-01-24	93.00	93.00	93.00	93.00	46,325
2022-01-21	91.40	91.40	91.40	93.00	92,273
2022-01-20	94.50	94.50	92.00	92.00	251,358
2022-01-19	95.00	95.00	94.50	94.50	32,209
2022-01-18	95.00	94.00	94.00	95.00	36,825
2022-01-17	95.00	93.00	93.00	95.00	350,005
2022-01-14	95.00	95.00	95.00	95.00	63,599
2022-01-13	95.00	95.00	95.00	95.00	142,495
2022-01-12	95.00	95.00	95.00	95.00	79,270
2022-01-11	96.00	96.00	95.00	95.00	52,943
2022-01-10	96.00	96.00	96.00	96.00	59,594
2022-01-07	96.00	96.00	96.00	96.00	87,017
2022-01-06	96.00	96.00	96.00	96.00	89,150
2022-01-05	96.00	96.00	96.00	96.00	45,347
2022-01-04	96.00	98.00	98.00	96.00	84,769
2022-01-03	96.00	96.00	96.00	96.00	0
2021-12-31	96.00	96.00	96.00	96.00	26,666
2021-12-30	96.00	96.00	96.00	96.00	6,714
2021-12-29	95.50	96.00	95.50	96.00	30,862
2021-12-28	95.50	95.50	95.50	95.50	0
2021-12-27	95.50	95.50	95.50	95.50	0
2021-12-24	95.50	95.50	95.50	95.50	21,923
2021-12-23	95.00	96.00	95.50	95.50	53,596
2021-12-22	95.00	96.00	95.00	95.00	47,076
2021-12-21	95.00	94.00	94.00	95.00	81,907
2021-12-20	96.00	96.00	96.00	95.00	67,524
2021-12-17	95.00	95.00	95.00	95.00	82,611
2021-12-16	95.00	97.00	97.00	95.00	70,508
2021-12-15	95.00	92.00	92.00	95.00	49,097
2021-12-14	95.00	95.00	95.00	95.00	45,669
2021-12-13	94.50	96.00	95.00	95.00	155,759
2021-12-10	94.50	96.00	96.00	94.50	104,742
2021-12-09	93.00	94.50	93.00	94.50	95,403
2021-12-08	93.50	95.00	94.00	94.50	104,225
2021-12-07	92.00	93.50	92.00	93.50	338,045
2021-12-06	91.50	92.00	91.50	92.00	424,361
2021-12-03	90.00	92.00	91.00	91.00	291,194
2021-12-02	90.00	90.50	89.00	90.00	456,550
2021-12-01	93.50	90.00	89.00	90.00	908,939
2021-11-30	96.00	96.25	93.50	93.50	560,610
2021-11-29	96.25	97.50	97.50	96.25	113,766
2021-11-26	96.50	97.00	97.00	96.25	105,899
2021-11-25	97.00	97.50	97.00	97.00	106,552
2021-11-24	100.00	98.00	98.00	98.00	539,553
2021-11-23	0.00	0.00	0.00	0.00	0
2021-11-22	0.00	0.00	0.00	0.00	0
2021-11-19	0.00	0.00	0.00	0.00	0

Share	Price	Change
Belluscura (BELL)	15.75	0%
Kore Potash (KP2)	0.95	0%
Nexus Infrastr. (NEXS)	102.50	0%
Heiq (HEIQ)	13.075	0%
Watches Switz (WOSG)	405.00	0%

Share	Price	Change
Regtech Open (RTOP)	1.55	0%
Mc Mining (MCM)	7.00	0%
Libertine Hold (LIB)	2.75	0%
Chrysalis Inves (CHRY)	77.30	0%
Lunglife Ai (LLAI)	21.50	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.01895	0
Mosman Oil Gas (MSMN)	0.021	0
Clontarf (CLON)	0.047	0
Beacon Energy. (BCE)	0.0525	0
Cap-xx (CPX)	0.086	0