FUL.L Share History

FUL.L Share Price history. The following table shows end-of-day data FUL historical share prices for FUL.L, 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.

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

Date	Open	High	Low	Close	Volume
2023-07-11	14.05	14.05	14.05	14.05	0
2023-07-10	14.10	14.10	14.05	14.05	476,475
2023-07-07	14.10	14.10	14.10	14.10	9,181
2023-07-06	14.05	14.05	14.05	14.05	4,612
2023-07-05	14.05	14.05	14.05	14.05	166,487
2023-07-04	14.05	14.05	14.05	14.05	767,802
2023-07-03	14.05	14.05	14.05	14.05	115,197
2023-06-30	14.00	14.05	14.00	14.05	229,516
2023-06-29	14.00	14.00	14.00	14.00	4,117
2023-06-28	14.00	14.00	14.00	14.00	188,581
2023-06-27	14.00	14.00	14.00	14.00	363
2023-06-26	14.00	14.00	14.00	14.00	2,689
2023-06-23	14.00	14.00	14.00	14.00	9,650
2023-06-22	13.90	14.00	13.90	14.00	5,909
2023-06-21	14.00	14.00	14.00	14.00	161,024
2023-06-20	14.00	14.00	14.00	14.00	15,542
2023-06-19	14.00	14.00	14.00	14.00	3,092
2023-06-16	14.00	14.00	14.00	14.00	191,874
2023-06-15	14.00	14.00	14.00	14.00	26,500
2023-06-14	13.90	14.00	13.90	14.00	617,915
2023-06-13	14.00	14.00	14.00	14.00	114,039
2023-06-12	14.00	14.00	14.00	14.00	67,247
2023-06-09	13.90	14.00	13.90	14.00	27,810
2023-06-08	14.00	14.00	14.00	14.00	100,406
2023-06-07	14.00	14.00	14.00	14.00	17,080
2023-06-06	14.00	14.00	14.00	14.00	167,924
2023-06-05	14.00	14.00	14.00	14.00	251,486
2023-06-02	14.00	14.00	14.00	14.00	53,355
2023-06-01	14.00	14.00	14.00	14.00	4,828,322
2023-05-31	14.00	14.00	14.00	14.00	34,117
2023-05-30	14.00	14.00	14.00	14.00	211,257
2023-05-29	14.00	14.00	14.00	14.00	0
2023-05-26	14.00	14.00	14.00	14.00	411,255
2023-05-25	14.00	14.00	14.00	14.00	389,414
2023-05-24	14.00	14.00	13.90	14.00	319,395
2023-05-23	14.00	14.00	13.90	14.00	1,172,949
2023-05-22	14.00	14.00	14.00	14.00	734,391
2023-05-19	14.00	14.05	14.00	14.05	949,824
2023-05-18	14.00	14.05	14.00	14.05	453,176
2023-05-17	14.00	14.05	14.00	14.05	1,579,228
2023-05-16	14.00	14.05	14.00	14.05	822,743
2023-05-15	14.00	14.05	14.00	14.05	1,656,719
2023-05-12	14.00	14.05	14.00	14.05	389,913
2023-05-11	14.00	14.05	13.90	14.05	81,651
2023-05-10	14.00	14.05	14.00	14.05	420,121
2023-05-09	14.00	14.00	14.00	14.00	735,605
2023-05-08	14.00	14.00	14.00	14.00	0
2023-05-05	14.00	14.00	14.00	14.00	1,094,343
2023-05-04	14.00	14.00	14.00	14.00	942,509
2023-05-03	14.00	14.00	14.00	14.00	167,767
2023-05-02	14.00	14.00	14.00	14.00	1,551,978
2023-05-01	14.00	14.00	14.00	14.00	0
2023-04-28	14.00	14.00	14.00	14.00	40,008,593
2023-04-27	14.00	14.00	14.00	14.00	4,887,545
2023-04-26	14.00	14.00	14.00	14.00	162,601
2023-04-25	13.95	13.95	13.95	13.95	164
2023-04-24	13.95	13.95	13.95	13.95	520,349
2023-04-21	14.00	13.95	13.90	13.95	319,411
2023-04-20	13.95	13.95	13.95	13.95	427,833
2023-04-19	14.00	14.00	13.95	13.95	186,403
2023-04-18	13.95	13.95	13.90	13.95	5,566,108
2023-04-17	14.00	13.90	13.90	13.90	9,553,110
2023-04-14	14.00	14.00	13.95	13.95	2,724,651
2023-04-13	13.95	13.95	13.90	13.95	526,371
2023-04-12	14.00	14.00	13.95	13.95	1,752,304
2023-04-11	13.95	13.95	13.90	13.95	5,349,647
2023-04-10	13.95	13.95	13.95	13.95	0
2023-04-07	13.95	13.95	13.95	13.95	0
2023-04-06	14.00	13.95	13.90	13.95	1,922,869
2023-04-05	13.50	14.10	13.90	13.90	14,525,999
2023-04-04	10.50	10.50	10.50	10.50	308,722
2023-04-03	10.25	11.00	10.50	10.50	1,719,105
2023-03-31	10.10	10.25	10.10	10.25	368,902
2023-03-30	10.10	10.10	10.10	10.10	1,028,171
2023-03-29	10.75	10.75	10.10	10.10	199,011
2023-03-28	10.75	10.75	10.75	10.75	787,843
2023-03-27	10.75	10.75	10.75	10.75	685,678
2023-03-24	10.75	10.75	10.75	10.75	54,626
2023-03-23	10.75	10.75	10.75	10.75	840,859
2023-03-22	10.75	10.80	10.75	10.75	158,459
2023-03-21	11.00	11.00	10.75	10.75	161,724
2023-03-20	11.00	11.00	11.00	11.00	68,609
2023-03-17	11.00	11.00	11.00	11.00	731,535
2023-03-16	11.25	11.25	11.00	11.00	297,052
2023-03-15	11.25	11.25	11.25	11.25	754,323
2023-03-14	11.50	11.50	11.13	11.25	105,525
2023-03-13	11.25	11.90	11.25	11.80	189,535
2023-03-10	10.50	11.20	11.00	11.05	2,411,732
2023-03-09	10.50	11.05	10.50	11.05	3,260,404
2023-03-08	10.50	10.50	10.50	10.50	3,750,395
2023-03-07	10.25	10.50	10.25	10.50	105,000
2023-03-06	10.25	10.25	10.25	10.25	24,620
2023-03-03	10.25	10.25	10.25	10.25	430,092
2023-03-02	9.75	10.25	9.75	10.25	172,784
2023-03-01	9.75	9.75	9.75	9.75	216,791
2023-02-28	9.75	9.75	9.75	9.75	759,204
2023-02-27	9.75	9.75	9.75	9.75	933,468
2023-02-24	9.75	9.50	9.50	9.50	614,935
2023-02-23	9.75	9.75	9.75	9.75	24,340
2023-02-22	9.75	9.80	9.80	9.80	153,900
2023-02-21	9.75	9.75	9.75	9.75	4,010
2023-02-20	9.75	9.75	9.75	9.75	413,500
2023-02-17	9.75	9.75	9.75	9.75	447,407
2023-02-16	9.75	9.75	9.48	9.75	434,186
2023-02-15	9.75	9.75	9.50	9.75	349,173
2023-02-14	9.75	9.75	9.75	9.75	328,294
2023-02-13	9.75	10.00	9.75	9.75	45,070
2023-02-10	9.60	9.75	9.60	9.75	656,996
2023-02-09	10.25	10.25	9.60	9.60	1,041,357
2023-02-08	10.25	10.25	10.10	10.25	107,104
2023-02-07	10.30	10.30	10.25	10.25	991,261
2023-02-06	10.25	10.30	10.25	10.25	148,699
2023-02-03	10.25	10.25	10.25	10.25	186,790
2023-02-02	10.25	10.25	10.00	10.25	867,432
2023-02-01	10.25	10.25	10.25	10.25	17,885
2023-01-31	10.25	10.25	10.25	10.25	21,107
2023-01-30	10.25	10.25	10.25	10.25	91,429
2023-01-27	10.25	10.25	10.25	10.25	608,615
2023-01-26	10.25	10.25	10.25	10.25	152,445
2023-01-25	10.25	10.25	10.25	10.25	102,873
2023-01-24	10.25	10.25	10.25	10.25	61,317
2023-01-23	10.25	10.25	10.25	10.25	406,220
2023-01-20	10.25	10.25	10.25	10.25	52,249
2023-01-19	10.50	10.50	10.25	10.25	194,719
2023-01-18	10.50	10.50	10.50	10.50	2,276,517
2023-01-17	10.50	10.50	10.25	10.50	255,938
2023-01-16	10.25	10.25	10.25	10.25	275,389
2023-01-13	10.25	10.25	10.25	10.25	13,267
2023-01-12	10.25	10.25	10.25	10.25	373,790
2023-01-11	10.25	10.25	10.25	10.25	321,896
2023-01-10	10.25	10.25	10.25	10.25	373,478
2023-01-09	10.25	10.25	10.25	10.25	2,578,069
2023-01-06	10.00	10.25	10.00	10.25	3,521,200
2023-01-05	10.25	10.25	10.25	10.25	116,842
2023-01-04	10.25	10.25	10.25	10.25	188,484
2023-01-03	10.30	10.30	10.20	10.25	162,681
2023-01-02	10.25	10.25	10.25	10.25	0
2022-12-30	10.25	10.25	10.25	10.25	0
2022-12-29	10.25	10.25	10.25	10.25	35
2022-12-28	10.25	10.30	10.25	10.25	158,740
2022-12-27	10.25	10.25	10.25	10.25	0
2022-12-26	10.25	10.25	10.25	10.25	0
2022-12-23	10.25	10.25	10.25	10.25	1,145,020
2022-12-22	10.25	10.30	10.25	10.25	419,498
2022-12-21	10.25	10.25	10.25	10.25	77,620
2022-12-20	10.25	10.25	10.25	10.25	249,029
2022-12-19	10.00	10.50	10.25	10.25	166,118
2022-12-16	10.75	10.25	9.25	10.25	1,528,864
2022-12-15	11.25	11.25	11.25	11.25	57,500
2022-12-14	11.25	11.25	11.25	11.25	541,404
2022-12-13	11.25	11.25	11.25	11.25	98,680
2022-12-12	11.25	11.25	11.25	11.25	27,968
2022-12-09	11.25	11.25	11.25	11.25	48,087
2022-12-08	11.25	11.25	11.25	11.25	33,310
2022-12-07	12.25	11.25	11.00	11.25	475,271
2022-12-06	12.25	12.25	12.25	12.25	3,096
2022-12-05	12.75	12.75	12.25	12.25	1,622,733
2022-12-02	13.00	13.00	12.75	12.75	366,920
2022-12-01	13.00	13.00	13.00	13.00	9,414,865
2022-11-30	13.25	13.25	13.00	13.00	1,357,117
2022-11-29	12.50	13.25	12.50	13.25	738,546
2022-11-28	12.50	12.50	12.50	12.50	47,045
2022-11-25	12.50	12.50	12.50	12.50	703,929
2022-11-24	12.00	12.50	11.75	12.50	303,258
2022-11-23	11.00	12.00	11.00	12.00	510,751
2022-11-22	11.25	11.25	11.00	11.00	156,670
2022-11-21	11.25	11.25	11.25	11.25	294,940
2022-11-18	11.25	11.25	11.25	11.25	248,890
2022-11-17	11.00	11.25	11.00	11.25	332,857
2022-11-16	11.00	11.00	11.00	11.00	70,364
2022-11-15	10.75	11.00	10.50	10.50	94,852
2022-11-14	10.75	10.75	10.75	10.75	376
2022-11-11	10.75	10.75	10.50	10.75	851,591
2022-11-10	10.75	10.75	10.50	10.75	45
2022-11-09	10.75	10.75	10.50	10.75	467,903
2022-11-08	10.75	10.75	10.75	10.75	175
2022-11-07	11.00	11.00	10.75	10.75	9,158
2022-11-04	10.75	10.75	10.75	10.75	446,107
2022-11-03	11.00	11.00	10.75	10.75	74,772
2022-11-02	10.00	10.75	10.00	10.75	352,549
2022-11-01	9.88	10.00	9.88	10.00	5,084,347
2022-10-31	9.88	9.88	9.88	9.88	101,332
2022-10-28	9.66	9.88	9.66	9.88	7,000
2022-10-27	9.88	9.88	9.88	9.88	2,874
2022-10-26	9.88	9.88	9.88	9.88	1,000
2022-10-25	9.88	9.88	9.88	9.88	30,526
2022-10-24	9.88	9.88	9.88	9.88	65
2022-10-21	9.88	9.88	9.88	9.88	174,025
2022-10-20	9.88	9.88	9.88	9.88	44,343
2022-10-19	9.88	9.88	9.62	9.62	2,532,721
2022-10-18	9.88	9.88	9.88	9.88	1,695
2022-10-17	9.88	9.88	9.88	9.88	0
2022-10-14	9.88	9.88	9.88	9.88	25,421
2022-10-13	9.88	9.88	9.88	9.88	62,966
2022-10-12	9.88	9.88	9.88	9.88	310,078
2022-10-11	10.00	10.00	9.88	9.88	119,908
2022-10-10	9.75	10.00	9.75	10.00	9,845
2022-10-07	9.50	9.75	9.50	9.75	45,290
2022-10-06	9.50	9.50	9.50	9.50	15,520
2022-10-05	9.50	9.50	9.50	9.50	85,358
2022-10-04	9.25	9.50	9.25	9.50	176,147
2022-10-03	9.25	9.20	9.00	9.20	733,196
2022-09-30	9.25	9.25	9.00	9.25	172,616
2022-09-29	10.00	10.00	9.40	9.40	299,266
2022-09-28	10.25	10.25	9.75	9.75	1,138,791
2022-09-27	10.25	10.25	10.25	10.25	149
2022-09-26	10.25	10.25	10.25	10.25	1,460,077
2022-09-23	10.25	10.25	10.00	10.25	12,863
2022-09-22	10.25	10.25	10.25	10.25	1,461,141
2022-09-21	10.30	10.30	10.30	10.25	37,402
2022-09-20	10.25	10.25	10.25	10.25	502,148
2022-09-19	10.30	10.30	10.30	10.30	0
2022-09-16	10.20	10.30	10.20	10.30	119,679
2022-09-15	10.75	10.80	10.25	10.25	257,356
2022-09-14	11.00	11.00	10.75	10.75	599,620
2022-09-13	11.00	11.00	11.00	11.00	119,117
2022-09-12	11.00	11.20	11.20	11.20	2,543,541
2022-09-09	11.00	11.00	11.00	11.00	198,027
2022-09-08	11.00	11.00	11.00	11.00	100,153
2022-09-07	11.00	11.00	10.50	11.00	396,363
2022-09-06	11.00	11.00	10.50	11.00	251,033
2022-09-05	11.25	11.25	11.00	11.00	973,305
2022-09-02	11.25	11.25	11.00	11.25	467,767
2022-09-01	11.25	11.25	11.25	11.25	704,592
2022-08-31	11.25	11.20	11.00	11.20	185,113
2022-08-30	11.75	11.75	11.25	11.25	354,109
2022-08-29	11.75	11.75	11.75	11.75	0
2022-08-26	12.00	12.00	11.75	11.75	97,533
2022-08-25	11.75	12.00	11.75	12.00	66,475
2022-08-24	11.75	11.75	11.75	11.75	7,090
2022-08-23	12.50	12.00	11.75	12.00	446,370
2022-08-22	12.50	12.00	12.00	12.00	398,676
2022-08-19	12.40	12.50	12.00	12.50	291,163
2022-08-18	12.25	12.30	12.30	12.30	109,736
2022-08-17	12.25	12.25	12.25	12.25	78,153
2022-08-16	12.00	12.00	12.00	12.25	149,570
2022-08-15	12.50	12.50	12.00	12.25	178,271
2022-08-12	12.25	12.25	12.00	12.25	590
2022-08-11	12.25	12.25	12.25	12.25	9,255
2022-08-10	12.25	12.25	12.25	12.25	314,735
2022-08-09	12.25	12.25	12.00	12.25	284,064
2022-08-08	12.25	12.30	12.30	12.30	133,111
2022-08-05	12.25	12.25	12.25	12.25	945,267
2022-08-04	12.30	12.30	12.25	12.25	49,089
2022-08-03	12.10	12.25	12.10	12.25	179,172
2022-08-02	12.75	12.75	12.10	12.10	202,858
2022-08-01	13.00	12.80	12.80	12.75	646,338
2022-07-29	12.75	12.75	12.75	12.75	77,733
2022-07-28	12.75	12.75	12.75	12.75	210,825
2022-07-27	12.75	12.75	12.75	12.75	316,191
2022-07-26	12.50	12.70	12.70	12.70	1,667,568
2022-07-25	12.50	12.50	12.50	12.50	231,920
2022-07-22	12.50	12.50	12.50	12.50	79,143
2022-07-21	12.00	12.50	12.00	12.50	493,563
2022-07-20	11.50	11.50	11.50	11.50	33,959
2022-07-19	11.50	11.50	11.25	11.50	513,166
2022-07-18	11.50	11.40	11.40	11.50	851,810
2022-07-15	11.50	11.40	11.40	11.40	28,908
2022-07-14	11.50	11.40	11.40	11.50	127,682
2022-07-13	11.50	11.50	11.00	11.50	86,860
2022-07-12	11.50	11.50	11.50	11.50	904,209
2022-07-11	11.50	11.50	11.50	11.50	514,156
2022-07-08	11.50	11.60	11.60	11.50	74,420
2022-07-07	11.50	11.50	11.50	11.50	20,800
2022-07-06	11.50	11.50	11.50	11.50	64,194
2022-07-05	11.50	11.50	11.50	11.50	66,998
2022-07-04	11.00	11.50	11.00	11.50	217,141
2022-07-01	11.50	11.25	11.00	11.00	875,810
2022-06-30	12.25	12.25	11.25	11.25	445,919
2022-06-29	12.50	12.00	12.00	12.00	2,438,507
2022-06-28	12.50	12.50	12.15	12.50	624,599
2022-06-27	12.75	12.75	12.75	12.75	73,252
2022-06-24	12.75	12.75	12.75	12.75	1,657
2022-06-23	12.75	12.75	12.75	12.75	151,564
2022-06-22	12.50	12.75	12.50	12.75	44,545
2022-06-21	12.75	12.50	12.50	12.75	225,780
2022-06-20	12.75	12.75	12.75	12.75	652,950
2022-06-17	12.75	12.75	12.75	12.75	571,892
2022-06-16	12.60	13.00	12.50	12.50	1,632,610
2022-06-15	13.25	13.25	13.00	13.00	356,316
2022-06-14	14.00	14.00	13.25	13.25	593,600
2022-06-13	14.25	14.25	13.75	13.75	671,246
2022-06-10	14.50	14.50	14.50	14.25	282,770
2022-06-09	14.50	14.50	14.25	14.25	211,645
2022-06-08	14.00	15.25	14.00	14.50	799,882
2022-06-07	14.25	14.25	14.25	14.25	1,479,606
2022-06-06	13.75	14.25	13.75	14.25	287,730
2022-06-03	13.75	13.75	13.75	13.75	0
2022-06-02	13.75	13.75	13.75	13.75	0
2022-06-01	13.50	13.75	13.00	13.75	263,009
2022-05-31	13.50	13.50	13.50	13.50	341,433
2022-05-30	12.25	13.50	12.25	13.50	485,016
2022-05-27	12.25	12.25	12.25	12.25	258,483
2022-05-26	12.25	12.15	12.15	12.15	72,938
2022-05-25	12.50	12.50	12.25	12.25	106,742
2022-05-24	12.75	12.50	12.50	12.50	366,660
2022-05-23	13.25	13.25	12.75	12.75	372,191
2022-05-20	14.00	14.00	13.25	13.25	242,258
2022-05-19	14.50	14.50	13.75	14.00	144,856
2022-05-18	14.50	14.50	14.50	14.50	7,241
2022-05-17	14.50	14.50	14.50	14.50	107,124
2022-05-16	14.50	14.50	14.50	14.50	82,077
2022-05-13	14.25	14.50	14.25	14.50	29,001
2022-05-12	14.75	14.75	14.25	14.25	45,947
2022-05-11	14.75	14.75	14.75	14.75	238,487
2022-05-10	15.10	14.70	14.70	14.75	685,769
2022-05-09	15.38	15.38	15.20	15.20	150,033
2022-05-06	15.38	15.38	15.38	15.38	250,017
2022-05-05	15.38	15.38	15.38	15.38	305,774
2022-05-04	16.00	16.00	15.38	15.38	166,576
2022-05-03	16.00	16.00	16.00	16.00	671,064
2022-05-02	16.00	16.00	16.00	16.00	0
2022-04-29	16.00	16.00	16.00	16.00	127,267
2022-04-28	16.00	16.00	16.00	16.00	534,474
2022-04-27	16.50	16.50	16.00	16.00	80,788
2022-04-26	16.25	16.50	16.25	16.50	60,676
2022-04-25	16.50	16.50	16.25	16.25	64,666
2022-04-22	16.50	16.50	16.50	16.50	114,678
2022-04-21	17.00	17.00	17.00	17.00	662,404
2022-04-20	17.00	16.55	16.55	17.00	227,106
2022-04-19	17.50	17.50	17.00	17.00	686,977
2022-04-18	17.50	17.50	17.50	17.50	0
2022-04-15	17.50	17.50	17.50	17.50	0
2022-04-14	17.50	17.50	17.50	17.50	118,950
2022-04-13	17.50	17.50	17.50	17.50	146,389
2022-04-12	17.50	17.50	17.50	17.50	571,685
2022-04-11	17.25	17.75	17.25	17.50	342,023
2022-04-08	16.50	17.50	16.50	17.25	361,026
2022-04-07	15.50	16.50	15.50	16.50	1,890,570
2022-04-06	16.50	15.50	15.25	15.50	416,258
2022-04-05	16.50	16.50	16.50	16.50	2,756,569
2022-04-04	16.00	16.40	16.40	16.50	939,316
2022-04-01	15.50	15.50	15.50	15.50	1,004,288
2022-03-31	15.50	15.50	15.50	15.50	377,675
2022-03-30	15.50	15.50	15.50	15.50	9,854
2022-03-29	15.50	15.50	15.50	15.50	29,186
2022-03-28	15.50	15.50	15.50	15.50	353,606
2022-03-25	15.50	15.50	15.50	15.50	118,592
2022-03-24	15.50	15.50	15.50	15.50	50,000
2022-03-23	15.50	15.50	15.50	15.50	344,716
2022-03-22	15.50	15.50	15.50	15.50	302,455
2022-03-21	15.50	15.50	15.00	15.50	110,278
2022-03-18	15.00	15.50	15.00	15.50	165,750
2022-03-17	15.00	15.00	15.00	15.00	111,618
2022-03-16	14.50	15.50	14.50	15.00	194,450
2022-03-15	14.50	14.50	14.40	14.40	256,833
2022-03-14	14.70	14.70	14.50	14.50	252,084
2022-03-11	14.50	14.50	14.50	14.50	477,450
2022-03-10	14.50	14.50	14.50	14.50	265
2022-03-09	14.50	14.50	14.50	14.50	154,560
2022-03-08	14.75	14.40	14.40	14.50	522,399
2022-03-07	16.00	16.00	14.75	14.75	248,837
2022-03-04	16.00	16.00	15.70	16.00	72,552
2022-03-03	16.00	16.00	16.00	16.00	47,184
2022-03-02	16.00	16.00	16.00	16.00	206,569
2022-03-01	16.00	16.00	16.00	16.00	214,681
2022-02-28	16.00	16.00	16.00	16.00	10,065
2022-02-25	16.00	16.00	16.00	16.00	178,471
2022-02-24	16.00	16.00	16.00	16.00	343,431
2022-02-23	16.50	16.50	16.50	16.50	115,589
2022-02-22	16.50	16.50	16.50	16.50	117,553
2022-02-21	17.00	17.00	16.50	16.50	128,122
2022-02-18	17.00	17.00	17.00	17.00	271,079
2022-02-17	17.00	17.00	17.00	17.00	717,210
2022-02-16	16.75	17.00	16.75	17.00	374,073
2022-02-15	17.00	17.00	16.75	16.75	20,704
2022-02-14	17.00	17.00	17.00	17.00	198,453
2022-02-11	17.00	17.00	17.00	17.00	267,890
2022-02-10	17.00	17.00	17.00	17.00	25,236
2022-02-09	17.00	17.00	17.00	17.00	360,622
2022-02-08	17.00	17.10	17.10	17.00	336,804
2022-02-07	17.00	17.00	17.00	17.00	727
2022-02-04	17.00	17.00	17.00	17.00	134,481
2022-02-03	17.00	17.00	17.00	17.00	2,000
2022-02-02	17.00	17.00	17.00	17.00	109,470
2022-02-01	17.00	17.00	17.00	17.00	120,000
2022-01-31	17.25	17.25	17.00	17.00	123,290
2022-01-28	17.25	17.00	17.00	17.00	316,512
2022-01-27	17.25	17.25	17.25	17.25	175,899
2022-01-26	17.25	17.25	17.25	17.25	224,009
2022-01-25	17.25	17.25	17.25	17.25	192,428
2022-01-24	17.75	17.50	17.10	17.25	255,930
2022-01-21	17.50	17.60	17.60	17.60	209,141
2022-01-20	18.25	18.25	17.75	17.75	1,249,982
2022-01-19	16.75	18.25	16.75	18.25	847,400
2022-01-18	17.50	16.50	16.50	16.50	366,831
2022-01-17	17.50	17.50	17.50	17.50	256,309
2022-01-14	17.50	18.00	18.00	17.50	81,732
2022-01-13	17.75	18.00	17.50	17.50	220,284
2022-01-12	17.75	17.75	17.75	17.75	318,052
2022-01-11	17.75	17.50	17.50	17.75	4,027,554
2022-01-10	18.50	18.50	17.75	17.75	274,234
2022-01-07	18.50	18.50	18.50	18.50	151,655
2022-01-06	18.50	18.50	18.50	18.50	246,983
2022-01-05	18.50	18.50	18.50	18.50	316,746
2022-01-04	18.50	18.50	18.50	18.50	479,404
2022-01-03	18.50	18.50	18.50	18.50	0
2021-12-31	18.50	18.50	18.50	18.50	165,120
2021-12-30	18.00	18.50	18.00	18.50	520,808
2021-12-29	17.00	18.00	17.00	18.00	531,141
2021-12-28	17.00	17.00	17.00	17.00	0
2021-12-27	17.00	17.00	17.00	17.00	0
2021-12-24	17.00	17.00	17.00	17.00	74,597
2021-12-23	16.50	17.75	16.50	17.25	492,187
2021-12-22	15.25	16.50	15.20	16.50	265,766
2021-12-21	15.25	15.25	15.25	15.25	122,905
2021-12-20	15.25	15.25	15.25	15.25	177,597
2021-12-17	15.25	15.25	15.25	15.25	10,000
2021-12-16	15.75	15.50	15.25	15.25	359,083
2021-12-15	16.50	16.50	15.75	15.75	21,148
2021-12-14	16.50	16.50	16.50	16.50	17,948
2021-12-13	16.50	16.00	16.00	16.50	194,687
2021-12-10	16.00	16.50	16.00	16.50	110,251
2021-12-09	16.75	16.75	16.50	16.50	80,840
2021-12-08	17.00	16.90	16.75	16.75	180,940
2021-12-07	17.20	17.20	17.20	16.75	266,421
2021-12-06	17.50	18.25	16.75	16.75	732,508
2021-12-03	16.75	16.75	16.75	16.75	118,431
2021-12-02	16.25	16.75	16.25	16.75	452,139
2021-12-01	15.00	16.25	15.00	16.25	186,430
2021-11-30	15.50	15.10	15.10	15.10	110,261
2021-11-29	14.85	15.75	15.50	15.50	377,153
2021-11-26	15.25	14.80	14.80	14.80	506,051
2021-11-25	15.50	15.50	15.50	15.50	216,534
2021-11-24	15.50	15.10	15.10	15.50	272,271
2021-11-23	16.00	16.00	15.25	15.50	335,869
2021-11-22	16.75	16.75	16.00	16.00	190,924
2021-11-19	17.25	17.25	16.75	16.75	580,313
2021-11-18	17.25	17.25	17.25	17.25	189,145
2021-11-17	17.00	17.25	17.00	17.25	68,288
2021-11-16	17.25	17.50	17.50	17.00	235,894
2021-11-15	17.50	17.50	17.50	17.25	106,516
2021-11-12	17.50	17.50	17.50	17.50	92,787
2021-11-11	17.50	17.50	17.20	17.20	74,547
2021-11-10	17.50	17.50	17.50	17.50	124,538
2021-11-09	17.50	17.50	17.50	17.50	45,892
2021-11-08	17.50	17.50	17.50	17.50	122,286
2021-11-05	17.75	17.75	17.50	17.50	145,111
2021-11-04	17.00	18.25	17.00	17.75	913,677
2021-11-03	16.10	16.75	16.10	16.75	519,453
2021-11-02	16.00	16.10	16.00	16.10	271,144
2021-11-01	16.00	16.00	16.00	16.00	96,017
2021-10-29	16.25	16.25	16.00	16.00	191,202
2021-10-28	16.25	16.25	16.25	16.25	60,138
2021-10-27	16.00	16.25	15.60	16.25	106,065
2021-10-26	16.00	16.00	15.75	16.00	411,626
2021-10-25	16.00	16.00	16.00	16.00	114,306
2021-10-22	16.25	16.25	15.75	16.00	268,702
2021-10-21	16.25	16.25	16.25	16.25	205,928
2021-10-20	16.75	16.00	16.00	16.25	282,884
2021-10-19	16.75	16.75	16.75	16.75	224,537
2021-10-18	16.50	17.00	16.25	16.75	502,381
2021-10-15	17.30	17.30	16.50	16.50	346,714
2021-10-14	17.00	17.00	17.00	16.75	39,517
2021-10-13	17.25	16.70	16.70	17.00	104,151
2021-10-12	17.75	17.25	17.00	17.25	294,182
2021-10-11	17.75	17.75	17.75	17.75	76,215
2021-10-08	17.75	17.75	17.75	17.75	266,611
2021-10-07	17.75	18.00	18.00	17.75	116,517
2021-10-06	17.75	17.75	17.50	17.75	543,269
2021-10-05	17.75	17.75	17.75	17.75	32,335
2021-10-04	17.75	18.00	18.00	18.00	278,062
2021-10-01	18.25	18.30	17.75	18.30	75,593
2021-09-30	18.25	18.25	18.25	18.25	236,078
2021-09-29	18.80	18.90	18.00	18.25	589,928
2021-09-28	18.25	18.25	18.00	18.25	282,173
2021-09-27	18.40	18.75	17.85	18.25	760,714
2021-09-24	19.10	19.10	18.85	18.85	43,171,086
2021-09-23	18.85	19.10	18.85	19.10	148,607
2021-09-22	19.85	18.90	18.90	18.90	443,626
2021-09-21	19.85	19.90	19.90	19.85	349,769
2021-09-20	19.40	20.00	20.00	19.85	895,446
2021-09-17	20.00	20.00	19.40	19.40	294,794
2021-09-16	18.85	19.50	18.85	19.50	146,087
2021-09-15	18.85	19.20	19.20	19.20	835,371
2021-09-14	19.25	19.25	18.85	18.85	279,678
2021-09-13	18.75	19.25	18.75	19.00	1,501,551
2021-09-10	18.70	19.00	18.25	18.75	821,263
2021-09-09	18.00	18.20	18.15	18.15	199,630
2021-09-08	18.00	18.00	17.50	18.00	246,608
2021-09-07	18.25	18.20	18.20	18.20	293,404
2021-09-06	18.15	18.30	18.00	18.25	364,500
2021-09-03	18.25	18.40	18.15	18.15	417,354
2021-09-02	18.25	18.25	18.25	18.25	141,379
2021-09-01	18.25	18.30	18.30	18.25	756,478
2021-08-31	17.75	19.00	18.25	18.25	2,015,499
2021-08-30	17.50	17.50	17.50	17.50	0
2021-08-27	17.50	17.50	17.50	17.50	133,431
2021-08-26	17.50	18.00	17.80	17.50	3,100,555
2021-08-25	17.50	18.00	17.00	17.90	406,509
2021-08-24	17.75	18.00	18.00	18.00	163,180
2021-08-23	17.50	17.75	17.50	17.75	181,896
2021-08-20	17.25	17.50	17.25	17.50	222,645
2021-08-19	18.20	18.20	17.30	17.30	466,040
2021-08-18	16.25	18.20	16.25	18.20	921,492
2021-08-17	16.00	16.25	16.00	16.25	263,314
2021-08-16	15.75	16.00	16.00	16.00	182,409
2021-08-13	15.75	15.75	15.75	15.75	270,492
2021-08-12	16.25	16.25	15.75	15.75	430,930
2021-08-11	15.50	16.40	16.30	16.30	358,833
2021-08-10	15.00	15.50	15.00	15.50	401,882
2021-08-09	14.75	15.00	15.00	15.00	588,142
2021-08-06	15.25	15.00	15.00	14.75	332,679
2021-08-05	15.25	15.25	15.25	15.25	319,135
2021-08-04	15.50	15.50	15.25	15.25	291,266
2021-08-03	15.25	15.50	15.25	15.50	4,788
2021-08-02	15.25	15.25	15.25	15.25	74,886
2021-07-30	15.50	15.50	15.25	15.25	103,424
2021-07-29	15.50	15.50	15.50	15.50	220,542
2021-07-28	15.50	15.50	15.50	15.50	40,685
2021-07-27	15.50	15.50	15.50	15.50	1,488
2021-07-26	15.50	15.50	15.50	15.50	249,643
2021-07-23	15.00	15.50	15.20	15.50	172,967
2021-07-22	15.00	15.00	15.00	15.00	14,495
2021-07-21	15.00	15.00	14.50	15.00	76,089
2021-07-20	14.75	15.00	14.75	15.00	180,317
2021-07-19	14.75	14.75	14.75	14.75	64,554
2021-07-16	15.75	15.75	14.75	14.75	259,170
2021-07-15	16.25	16.50	16.00	16.00	165,984
2021-07-14	16.75	16.75	16.25	16.25	78,179
2021-07-13	17.00	17.00	16.75	16.75	1,537,153
2021-07-12	17.00	17.00	17.00	17.00	68,229
2021-07-09	17.00	17.00	17.00	17.00	49,689
2021-07-08	17.00	17.00	17.00	17.00	62,922
2021-07-07	17.00	17.00	17.00	17.00	253,586
2021-07-06	17.00	17.00	17.00	17.00	28,414
2021-07-05	16.75	17.30	17.25	17.25	112,124
2021-07-02	16.75	16.75	16.75	16.75	76,988
2021-07-01	16.75	17.00	17.00	16.75	65,584
2021-06-30	16.50	16.50	16.50	16.75	8,986
2021-06-29	16.75	16.75	16.75	16.75	94,283
2021-06-28	16.75	16.75	16.75	16.75	142,538

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660