FWD.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-03-14	29.50	29.50	29.50	29.50	0
2024-03-13	28.50	29.50	28.50	29.50	0
2024-03-12	28.50	28.50	28.50	28.50	30,000
2024-03-11	28.50	28.50	28.50	28.50	0
2024-03-08	28.50	28.50	28.50	28.50	101
2024-03-07	28.50	28.50	28.50	28.50	17,025
2024-03-06	28.50	28.50	28.50	28.50	0
2024-03-05	28.50	28.50	28.50	28.50	0
2024-03-04	28.50	28.50	28.50	28.50	9,033
2024-03-01	28.50	28.50	28.50	28.50	1,772
2024-02-29	28.50	28.50	28.50	28.50	0
2024-02-28	28.50	28.50	28.50	28.50	0
2024-02-27	28.50	28.50	28.50	28.50	20,000
2024-02-26	28.50	28.50	28.50	28.50	0
2024-02-23	28.50	28.50	28.50	28.50	0
2024-02-22	28.50	28.50	28.50	28.50	0
2024-02-21	27.50	28.60	28.50	28.50	70
2024-02-20	28.50	28.50	28.50	28.50	0
2024-02-19	28.50	27.00	27.00	27.00	219
2024-02-16	28.50	28.50	28.50	28.50	0
2024-02-15	28.50	28.50	28.50	28.50	20,000
2024-02-14	28.50	28.50	28.50	28.50	11,000
2024-02-13	28.50	28.50	28.50	28.50	0
2024-02-12	28.50	28.50	28.50	28.50	2,951
2024-02-09	28.50	28.50	28.50	28.50	5,821
2024-02-08	28.50	28.50	28.50	28.50	1,183
2024-02-07	29.00	29.00	28.50	28.50	16,600
2024-02-06	29.00	29.00	29.00	29.00	0
2024-02-05	29.00	29.00	29.00	29.00	25,000
2024-02-02	29.00	29.00	29.00	29.00	0
2024-02-01	29.00	29.00	29.00	29.00	20,664
2024-01-31	29.00	29.00	29.00	29.00	4,997
2024-01-30	29.50	29.50	29.00	29.00	1,917
2024-01-29	29.50	29.50	29.50	29.50	10,000
2024-01-26	29.50	29.50	29.50	29.50	0
2024-01-25	29.00	29.50	29.00	29.50	3
2024-01-24	29.50	29.50	29.50	29.50	0
2024-01-23	29.50	29.50	29.50	29.50	0
2024-01-22	29.50	29.50	29.50	29.50	0
2024-01-19	29.50	29.50	29.50	29.50	0
2024-01-18	29.50	29.50	29.50	29.50	1,000
2024-01-17	29.50	29.50	29.50	29.50	29
2024-01-16	29.50	29.50	29.50	29.50	0
2024-01-15	29.50	29.50	29.50	29.50	4,985
2024-01-12	29.50	29.50	29.50	29.50	0
2024-01-11	29.50	29.50	29.50	29.50	32
2024-01-10	29.50	29.50	29.50	29.50	8,075
2024-01-09	29.50	29.50	29.50	29.50	50
2024-01-08	29.50	29.50	29.50	29.50	0
2024-01-05	29.50	29.50	29.50	29.50	0
2024-01-04	29.50	29.50	29.50	29.50	1,540
2024-01-03	29.50	29.50	29.50	29.50	0
2024-01-02	29.00	29.50	29.00	29.50	0
2024-01-01	29.00	29.00	29.00	29.00	0
2023-12-29	29.00	29.00	29.00	29.00	2,941
2023-12-28	29.50	29.50	29.00	29.00	71,005
2023-12-27	29.50	29.50	29.50	29.50	1,282
2023-12-26	29.50	29.50	29.50	29.50	0
2023-12-25	29.50	29.50	29.50	29.50	0
2023-12-22	29.50	29.50	29.50	29.50	0
2023-12-21	29.50	29.50	29.50	29.50	5,500
2023-12-20	29.00	29.50	29.00	29.50	19,839
2023-12-19	30.50	30.50	29.50	29.50	0
2023-12-18	30.00	30.00	29.00	29.50	27,931
2023-12-15	30.00	30.00	30.00	30.00	0
2023-12-14	30.00	30.00	30.00	30.00	0
2023-12-13	31.00	31.00	30.50	30.50	15,000
2023-12-12	31.00	31.00	31.00	31.00	17,400
2023-12-11	31.00	31.00	31.00	31.00	15
2023-12-08	31.00	31.00	31.00	31.00	0
2023-12-07	31.00	31.00	31.00	31.00	0
2023-12-06	31.00	31.00	31.00	31.00	15,400
2023-12-05	31.00	31.00	31.00	31.00	0
2023-12-04	31.00	31.00	31.00	31.00	1,881
2023-12-01	31.00	31.00	31.00	31.00	18,518
2023-11-30	31.00	31.00	31.00	31.00	0
2023-11-29	31.00	31.00	31.00	31.00	8,618
2023-11-28	31.50	31.50	31.00	31.00	4,926
2023-11-27	31.50	31.50	31.50	31.50	68,714
2023-11-24	33.50	33.50	33.50	33.50	329
2023-11-23	33.50	33.50	33.50	33.50	2,766
2023-11-22	33.50	33.50	33.50	33.50	36,151
2023-11-21	33.50	33.50	33.50	33.50	3,358
2023-11-20	33.50	33.50	33.50	33.50	22
2023-11-17	33.50	33.50	33.50	33.50	52
2023-11-16	33.50	33.50	33.50	33.50	181
2023-11-15	33.50	33.50	33.50	33.50	0
2023-11-14	33.00	33.00	33.00	33.00	22,923
2023-11-13	33.00	33.00	33.00	33.00	1,484
2023-11-10	33.00	35.00	35.00	35.00	1,882
2023-11-09	33.00	33.00	33.00	33.00	0
2023-11-08	33.00	33.00	33.00	33.00	8,924
2023-11-07	33.00	33.00	33.00	33.00	0
2023-11-06	32.50	33.00	32.50	33.00	20,258
2023-11-03	32.50	33.40	33.40	33.40	30,000
2023-11-02	32.50	32.50	32.50	32.50	0
2023-11-01	32.50	32.50	32.50	32.50	4,272
2023-10-31	32.50	32.50	32.50	32.50	1,000
2023-10-30	32.50	32.50	32.50	32.50	30
2023-10-27	32.50	32.50	32.50	32.50	0
2023-10-26	32.50	32.50	32.50	32.50	0
2023-10-25	32.50	32.50	32.50	32.50	0
2023-10-24	32.50	32.50	32.50	32.50	0
2023-10-23	32.50	32.50	32.50	32.50	0
2023-10-20	32.50	32.50	32.50	32.50	250
2023-10-19	32.50	32.50	32.50	32.50	2,317
2023-10-18	32.50	32.50	32.50	32.50	0
2023-10-17	32.50	32.50	32.50	32.50	250
2023-10-16	32.50	32.50	32.50	32.50	0
2023-10-13	32.50	32.50	32.50	32.50	0
2023-10-12	29.50	32.50	29.50	32.50	29,560
2023-10-11	29.50	29.50	29.50	29.50	62,073
2023-10-10	29.50	29.50	29.50	29.50	3,119
2023-10-09	29.50	29.50	29.50	29.50	0
2023-10-06	29.50	29.50	29.50	29.50	39,476
2023-10-05	29.50	29.50	29.50	29.50	10,000
2023-10-04	29.50	29.60	29.60	29.60	21,756
2023-10-03	29.00	29.50	29.00	29.50	40,000
2023-10-02	29.00	29.00	29.00	29.00	28,258
2023-09-29	29.00	29.00	29.00	29.00	10,173
2023-09-28	29.00	29.00	29.00	29.00	61,226
2023-09-27	29.00	29.00	29.00	29.00	4,037
2023-09-26	29.00	29.00	29.00	29.00	0
2023-09-25	29.00	29.00	29.00	29.00	3,000
2023-09-22	28.50	29.00	28.50	29.00	58,103
2023-09-21	27.50	28.50	27.50	28.50	0
2023-09-20	27.50	27.50	27.00	27.50	9,302
2023-09-19	27.50	27.50	27.50	27.50	0
2023-09-18	27.50	27.50	27.50	27.50	0
2023-09-15	27.50	27.50	27.50	27.50	66,021
2023-09-14	27.50	27.50	27.50	27.50	0
2023-09-13	27.50	27.50	27.50	27.50	54,878
2023-09-12	27.50	27.50	27.50	27.50	1,243
2023-09-11	27.50	27.50	27.50	27.50	3,689
2023-09-08	27.50	27.50	27.50	27.50	10,000
2023-09-07	27.50	27.50	27.50	27.50	0
2023-09-06	27.50	27.50	27.50	27.50	26,978
2023-09-05	27.50	27.50	27.50	27.50	18,150
2023-09-04	27.50	27.50	27.50	27.50	2,313
2023-09-01	27.50	27.50	27.50	27.50	16,809
2023-08-31	27.50	27.50	27.50	27.50	6,270
2023-08-30	27.50	28.60	28.60	28.60	8,695
2023-08-29	27.50	27.50	27.50	27.50	17,942
2023-08-28	27.50	27.50	27.50	27.50	0
2023-08-25	26.50	27.50	26.50	27.50	93,176
2023-08-24	26.00	26.50	26.00	26.50	743
2023-08-23	26.00	26.00	26.00	26.00	10,000
2023-08-22	26.00	26.00	26.00	26.00	18,967
2023-08-21	26.00	26.00	26.00	26.00	10,377
2023-08-18	26.00	26.00	26.00	26.00	21,451
2023-08-17	26.00	27.60	27.60	26.00	25,293
2023-08-16	26.00	26.00	26.00	26.00	59,735
2023-08-15	26.50	26.50	26.00	26.00	49,064
2023-08-14	24.50	26.50	24.50	26.50	177,190
2023-08-11	24.50	25.00	24.50	24.50	44,763
2023-08-10	24.50	24.50	24.50	24.50	0
2023-08-09	24.50	24.50	24.50	24.50	0
2023-08-08	24.50	24.50	24.50	24.50	0
2023-08-07	24.50	24.50	24.50	24.50	5,155
2023-08-04	24.50	24.50	24.50	24.50	10,000
2023-08-03	24.50	24.50	24.50	24.50	825
2023-08-02	24.50	24.50	24.50	24.50	692
2023-08-01	24.50	24.50	24.50	24.50	3
2023-07-31	24.50	24.50	24.50	24.50	31,170
2023-07-28	24.50	24.50	24.50	24.50	0
2023-07-27	24.50	24.50	24.50	24.50	0
2023-07-26	24.50	24.50	24.00	24.50	214,510
2023-07-25	24.50	24.50	24.50	24.50	384
2023-07-24	24.50	24.50	24.50	24.50	14,742
2023-07-21	24.50	24.50	24.50	24.50	2,000
2023-07-20	24.50	24.50	24.50	24.50	10,103
2023-07-19	25.50	26.00	25.50	26.00	27,334
2023-07-18	31.00	31.00	25.50	25.50	23,000
2023-07-17	32.00	32.00	31.00	31.00	1,000
2023-07-14	32.00	32.00	32.00	32.00	0
2023-07-13	32.00	32.00	32.00	32.00	0
2023-07-12	32.00	32.00	32.00	32.00	0
2023-07-11	31.50	32.00	31.50	32.00	4,478
2023-07-10	33.00	33.00	31.50	32.00	4,214
2023-07-07	34.50	34.50	33.00	33.00	21,543
2023-07-06	34.50	34.50	34.50	34.50	0
2023-07-05	34.50	34.50	34.50	34.50	1,042
2023-07-04	34.50	34.50	34.50	34.50	0
2023-07-03	35.00	35.00	34.50	34.50	2,809
2023-06-30	35.00	35.00	35.00	35.00	0
2023-06-29	35.00	35.00	35.00	35.00	1,000
2023-06-28	35.00	35.00	35.00	35.00	5,715
2023-06-27	35.00	35.00	35.00	35.00	0
2023-06-26	36.00	36.00	35.00	35.00	5,289
2023-06-23	36.00	36.00	36.00	36.00	1,121
2023-06-22	36.00	36.00	36.00	36.00	0
2023-06-21	36.00	36.00	36.00	36.00	2,024
2023-06-20	36.00	36.00	36.00	36.00	4,124
2023-06-19	36.00	36.00	36.00	36.00	1,458
2023-06-16	36.00	36.00	36.00	36.00	0
2023-06-15	36.00	36.00	36.00	36.00	0
2023-06-14	36.00	36.00	36.00	36.00	38
2023-06-13	36.00	36.00	36.00	36.00	4,663
2023-06-12	36.00	36.00	36.00	36.00	25,070
2023-06-09	36.00	36.00	36.00	36.00	1,091
2023-06-08	36.00	36.00	36.00	36.00	0
2023-06-07	36.00	36.00	36.00	36.00	5,214
2023-06-06	36.00	36.00	36.00	36.00	6,000
2023-06-05	35.00	36.00	35.00	36.00	10,500
2023-06-02	36.00	36.00	36.00	36.00	4,770
2023-06-01	36.50	36.50	36.00	36.00	7,086
2023-05-31	36.50	36.50	36.50	36.50	1,097
2023-05-30	36.50	36.50	36.50	36.50	25,089
2023-05-29	36.50	36.50	36.50	36.50	0
2023-05-26	36.50	36.50	36.50	36.50	0
2023-05-25	36.50	36.50	36.50	36.50	2,072
2023-05-24	36.50	36.50	36.50	36.50	1,010
2023-05-23	36.50	36.50	36.50	36.50	73,715
2023-05-22	36.50	36.50	36.50	36.50	15,090
2023-05-19	36.50	36.50	36.50	36.50	0
2023-05-18	36.50	36.50	36.50	36.50	0
2023-05-17	36.50	36.50	36.50	36.50	0
2023-05-16	36.50	36.50	36.50	36.50	0
2023-05-15	36.50	36.50	36.50	36.50	10,000
2023-05-12	36.50	36.50	36.50	36.50	60,900
2023-05-11	36.50	36.50	36.50	36.50	80
2023-05-10	36.50	36.50	36.50	36.50	0
2023-05-09	36.50	36.50	36.50	36.50	32
2023-05-08	36.50	36.50	36.50	36.50	0
2023-05-05	36.50	36.50	36.50	36.50	10,393
2023-05-04	36.50	36.50	36.50	36.50	37,875
2023-05-03	36.50	36.50	36.50	36.50	0
2023-05-02	36.50	36.50	36.50	36.50	1,655
2023-05-01	36.50	36.50	36.50	36.50	0
2023-04-28	36.50	36.50	36.50	36.50	563
2023-04-27	36.50	36.50	36.50	36.50	0
2023-04-26	36.50	36.50	36.50	36.50	0
2023-04-25	36.50	36.50	36.50	36.50	0
2023-04-24	36.50	36.50	36.50	36.50	2,376
2023-04-21	36.50	36.50	36.50	36.50	8,231
2023-04-20	36.50	36.50	36.50	36.50	0
2023-04-19	36.50	36.50	36.50	36.50	3,159
2023-04-18	36.50	36.50	36.50	36.50	0
2023-04-17	36.50	36.50	36.50	36.50	0
2023-04-14	36.50	36.50	36.50	36.50	43,320
2023-04-13	36.50	36.50	36.50	36.50	3
2023-04-12	36.50	36.50	36.50	36.50	207
2023-04-11	36.50	36.50	36.50	36.50	14,614
2023-04-10	36.50	36.50	36.50	36.50	0
2023-04-07	36.50	36.50	36.50	36.50	0
2023-04-06	36.50	36.50	36.50	36.50	3,189
2023-04-05	36.50	36.50	36.50	36.50	37,500
2023-04-04	36.50	36.50	36.50	36.50	2,331
2023-04-03	36.50	36.50	36.50	36.50	1,826
2023-03-31	36.50	36.50	36.50	36.50	0
2023-03-30	36.50	36.50	36.50	36.50	15,960
2023-03-29	35.50	36.50	35.50	36.50	138
2023-03-28	36.50	36.50	36.50	36.50	499
2023-03-27	36.50	36.50	36.50	36.50	28,000
2023-03-24	36.50	36.50	36.50	36.50	6,895
2023-03-23	36.50	36.50	36.50	36.50	500
2023-03-22	36.50	36.50	36.50	36.50	0
2023-03-21	36.50	36.50	36.50	36.50	3,000
2023-03-20	35.00	35.00	35.00	36.50	200
2023-03-17	36.50	36.50	36.50	36.50	1,388
2023-03-16	36.50	36.50	36.50	36.50	0
2023-03-15	36.50	36.50	36.50	36.50	6,571
2023-03-14	36.50	36.50	36.50	36.50	2,809
2023-03-13	36.50	36.50	36.50	36.50	11,917
2023-03-10	36.50	36.50	36.50	36.50	20,000
2023-03-09	37.00	37.00	37.00	37.00	11,803
2023-03-08	37.00	37.00	37.00	37.00	6,077
2023-03-07	37.00	37.00	37.00	37.00	48,809
2023-03-06	37.00	37.00	37.00	37.00	82,672
2023-03-03	37.00	37.00	37.00	37.00	68,313
2023-03-02	37.00	37.00	37.00	37.00	362,743
2023-03-01	37.00	37.00	37.00	37.00	0
2023-02-28	37.00	37.00	37.00	37.00	32,893
2023-02-27	35.00	38.00	38.00	38.00	7,155
2023-02-24	38.50	38.50	38.50	38.50	28,830
2023-02-23	40.00	40.00	38.50	38.50	21,129
2023-02-22	40.50	40.50	40.00	40.00	65,215
2023-02-21	40.50	40.50	40.50	40.50	4,185
2023-02-20	40.50	40.50	40.50	40.50	10,500
2023-02-17	40.50	40.50	40.50	40.50	24,250
2023-02-16	40.50	40.50	40.50	40.50	0
2023-02-15	40.00	40.50	39.00	40.50	4,311
2023-02-14	40.50	40.50	40.50	40.50	10,023
2023-02-13	40.50	40.50	40.50	40.50	386
2023-02-10	40.50	40.50	40.50	40.50	30,172
2023-02-09	40.50	40.50	40.50	40.50	3,829
2023-02-08	40.50	40.50	40.50	40.50	1,685
2023-02-07	40.50	40.50	40.50	40.50	2,000
2023-02-06	40.50	40.50	40.50	40.50	1,000
2023-02-03	40.00	40.50	40.00	40.50	4,253
2023-02-02	40.00	40.50	40.00	40.50	57,316
2023-02-01	40.00	40.00	40.00	40.00	0
2023-01-31	40.00	40.00	40.00	40.00	0
2023-01-30	40.50	40.50	40.00	40.00	21,358
2023-01-27	41.00	41.00	40.50	40.50	9,259
2023-01-26	42.50	42.50	41.00	41.00	16,861
2023-01-25	42.50	42.50	42.50	42.50	866
2023-01-24	42.50	42.50	42.50	42.50	995
2023-01-23	42.50	42.50	42.50	42.50	8,620
2023-01-20	42.50	42.50	42.50	42.50	25,491
2023-01-19	42.50	42.50	42.50	42.50	29,844
2023-01-18	42.00	42.50	42.00	42.50	73,646
2023-01-17	41.50	42.00	41.50	42.00	1,193
2023-01-16	41.50	41.50	41.50	41.50	609
2023-01-13	41.50	41.50	41.50	41.50	15,731
2023-01-12	41.50	41.50	41.50	41.50	17,447
2023-01-11	41.50	41.50	41.50	41.50	7,540
2023-01-10	41.50	41.50	41.50	41.50	0
2023-01-09	41.50	41.50	41.50	41.50	1,469
2023-01-06	41.50	41.50	41.50	41.50	0
2023-01-05	41.50	41.50	41.50	41.50	1,007
2023-01-04	41.50	41.50	41.50	41.50	0
2023-01-03	41.50	41.50	41.50	41.50	3,476
2023-01-02	41.50	41.50	41.50	41.50	0
2022-12-30	41.50	41.50	41.50	41.50	161
2022-12-29	41.50	41.50	41.50	41.50	143,900
2022-12-28	41.50	41.50	41.50	41.50	1,217
2022-12-27	41.50	41.50	41.50	41.50	0
2022-12-26	41.50	41.50	41.50	41.50	0
2022-12-23	41.50	41.50	41.50	41.50	54,680
2022-12-22	41.50	41.50	41.50	41.50	2,500
2022-12-21	41.50	41.50	41.50	41.50	2,000
2022-12-20	41.50	41.50	41.50	41.50	0
2022-12-19	42.50	42.50	41.50	41.50	4,065
2022-12-16	43.50	43.50	42.50	42.50	1,673
2022-12-15	43.50	43.50	43.50	43.50	0
2022-12-14	43.50	43.50	43.50	43.50	24
2022-12-13	41.50	43.50	41.50	43.50	13,863
2022-12-12	43.50	43.50	43.50	43.50	4,024
2022-12-09	43.50	43.50	43.50	43.50	0
2022-12-08	43.50	43.50	43.50	43.50	11,627
2022-12-07	43.50	43.50	43.50	43.50	1,334
2022-12-06	45.00	45.00	43.50	43.50	0
2022-12-05	43.50	43.50	43.50	43.50	4,489
2022-12-02	43.50	43.50	43.50	43.50	7,175
2022-12-01	43.50	43.50	43.50	43.50	3,782
2022-11-30	43.50	43.50	43.50	43.50	37,063
2022-11-29	43.50	43.50	43.50	43.50	13,743
2022-11-28	43.50	43.50	43.50	43.50	3,500
2022-11-25	43.50	43.50	43.50	43.50	0
2022-11-24	43.50	43.50	43.50	43.50	10,459
2022-11-23	43.50	43.50	43.50	43.50	1,378
2022-11-22	43.50	43.50	43.50	43.50	93,442
2022-11-21	43.50	43.50	43.50	43.50	50,094
2022-11-18	43.50	43.50	43.50	43.50	111,592
2022-11-17	41.50	43.50	41.50	43.50	0
2022-11-16	43.50	43.50	43.50	43.50	471
2022-11-15	43.50	43.50	43.50	43.50	45,302
2022-11-14	43.50	43.50	43.50	43.50	0
2022-11-11	43.50	43.50	43.50	43.50	22,395
2022-11-10	43.50	43.50	43.50	43.50	1,326
2022-11-09	43.50	43.50	43.50	43.50	0
2022-11-08	43.50	43.50	43.50	43.50	3,863
2022-11-07	42.50	43.50	42.50	43.50	3,374
2022-11-04	42.50	42.50	42.50	42.50	0
2022-11-03	42.50	42.50	42.50	42.50	0
2022-11-02	42.50	42.50	42.50	42.50	82,497
2022-11-01	42.50	42.50	42.50	42.50	0
2022-10-31	42.50	42.50	42.50	42.50	0
2022-10-28	42.50	42.50	42.50	42.50	380
2022-10-27	43.50	43.50	43.00	43.00	0
2022-10-26	43.50	43.50	43.50	43.50	0
2022-10-25	43.50	43.50	43.50	43.50	0
2022-10-24	43.50	43.50	43.50	43.50	0
2022-10-21	43.50	43.50	43.50	43.50	1,862
2022-10-20	43.50	43.50	43.50	43.50	135
2022-10-19	43.50	43.50	43.50	43.50	7,965
2022-10-18	43.50	43.50	43.50	43.50	31,384
2022-10-17	43.50	43.50	43.50	43.50	0
2022-10-14	43.50	43.50	43.50	43.50	12,125
2022-10-13	43.50	43.50	43.50	43.50	947
2022-10-12	43.50	43.50	43.50	43.50	214
2022-10-11	45.00	45.00	43.50	43.50	6,887
2022-10-10	45.00	45.00	45.00	45.00	16,516
2022-10-07	45.00	45.00	45.00	45.00	973
2022-10-06	43.00	45.00	40.00	45.00	1,465
2022-10-05	43.50	43.50	43.50	43.50	592
2022-10-04	41.50	43.50	41.50	43.50	1,283
2022-10-03	41.50	41.50	41.50	41.50	628
2022-09-30	45.00	45.00	41.50	41.50	4,041
2022-09-29	45.00	45.00	45.00	45.00	1,175
2022-09-28	46.00	46.00	45.00	45.00	1,000
2022-09-27	46.00	46.00	46.00	46.00	6,075
2022-09-26	46.00	46.00	46.00	46.00	5,000
2022-09-23	43.00	46.00	43.00	46.00	22
2022-09-22	46.00	46.00	46.00	46.00	0
2022-09-21	46.00	46.00	46.00	46.00	7,249
2022-09-20	46.00	46.00	46.00	46.00	0
2022-09-19	46.00	46.00	46.00	46.00	0
2022-09-16	46.00	46.00	46.00	46.00	2,763
2022-09-15	46.00	46.00	46.00	46.00	500
2022-09-14	46.00	46.00	46.00	46.00	0
2022-09-13	46.00	46.00	46.00	46.00	4,376
2022-09-12	46.00	46.00	46.00	46.00	727
2022-09-09	46.00	46.00	46.00	46.00	11,050
2022-09-08	46.00	46.00	46.00	46.00	12,666
2022-09-07	46.00	46.00	46.00	46.00	0
2022-09-06	46.00	46.00	46.00	46.00	981
2022-09-05	46.00	46.00	46.00	46.00	502
2022-09-02	46.00	46.00	46.00	46.00	6,761
2022-09-01	46.00	46.00	46.00	46.00	0
2022-08-31	46.00	46.00	46.00	46.00	9,259
2022-08-30	46.00	46.00	46.00	46.00	760
2022-08-29	46.00	46.00	46.00	46.00	0
2022-08-26	46.00	46.00	46.00	46.00	900
2022-08-25	46.00	46.00	46.00	46.00	3,406
2022-08-24	46.00	46.00	46.00	46.00	900
2022-08-23	46.00	46.00	46.00	46.00	2,974
2022-08-22	46.00	46.00	46.00	46.00	1,500
2022-08-19	46.00	46.00	46.00	46.00	2,002
2022-08-18	46.00	46.00	46.00	46.00	4,195
2022-08-17	46.00	46.00	46.00	46.00	854
2022-08-16	46.00	46.00	46.00	46.00	6,954
2022-08-15	46.00	46.00	46.00	46.00	1,396
2022-08-12	46.00	46.00	44.00	46.00	137
2022-08-11	45.50	46.00	45.50	46.00	25,000
2022-08-10	45.50	45.50	45.50	45.50	3,212
2022-08-09	45.50	45.50	45.50	45.50	2,614
2022-08-08	45.50	45.50	45.50	45.50	8,343
2022-08-05	45.50	45.50	45.50	45.50	1,445
2022-08-04	45.50	45.50	45.50	45.50	2,442
2022-08-03	45.50	45.50	45.50	45.50	149
2022-08-02	45.50	45.50	45.50	45.50	444
2022-08-01	45.00	45.50	42.00	45.50	195
2022-07-29	45.00	45.00	45.00	45.00	1,583
2022-07-28	45.00	45.00	45.00	45.00	0
2022-07-27	45.00	45.00	45.00	45.00	858
2022-07-26	45.00	45.00	45.00	45.00	3,521
2022-07-25	45.00	45.00	45.00	45.00	22,180
2022-07-22	45.00	45.00	45.00	45.00	13,879
2022-07-21	44.00	45.00	44.00	45.00	11,526
2022-07-20	46.00	46.00	44.00	44.00	7,008
2022-07-19	46.00	46.00	46.00	46.00	1,765
2022-07-18	46.00	46.00	46.00	46.00	726
2022-07-15	46.00	46.00	46.00	46.00	80
2022-07-14	47.50	47.50	45.50	46.00	8,588
2022-07-13	47.50	47.50	47.50	47.50	0
2022-07-12	47.50	47.50	47.50	47.50	638
2022-07-11	47.50	47.50	47.50	47.50	0
2022-07-08	46.00	47.50	46.00	47.50	0
2022-07-07	47.50	47.50	47.50	47.50	638
2022-07-06	47.50	47.50	47.50	47.50	5,154
2022-07-05	47.50	47.50	47.50	47.50	23
2022-07-04	47.50	47.50	47.50	47.50	802
2022-07-01	47.50	47.50	47.50	47.50	0
2022-06-30	47.50	47.50	47.50	47.50	12,663
2022-06-29	45.50	45.50	45.50	45.50	0
2022-06-28	45.50	45.50	45.50	45.50	26,476
2022-06-27	45.50	45.50	45.50	45.50	0
2022-06-24	45.50	45.50	45.50	45.50	0
2022-06-23	46.50	46.50	45.50	45.50	3,000
2022-06-22	46.50	47.00	46.50	46.50	11,000
2022-06-21	49.00	49.00	46.50	46.50	9,467
2022-06-20	53.50	53.50	50.00	50.00	20,304
2022-06-17	60.00	60.00	59.50	59.50	2,000
2022-06-16	61.00	61.00	60.00	60.00	3,584
2022-06-15	61.00	61.00	61.00	61.00	8,573
2022-06-14	61.00	61.00	61.00	61.00	169
2022-06-13	61.00	61.00	61.00	61.00	0
2022-06-10	61.00	61.00	60.00	61.00	4,360
2022-06-09	61.00	61.00	61.00	61.00	450
2022-06-08	61.00	61.00	61.00	61.00	1,471
2022-06-07	60.00	61.00	57.00	61.00	5,963
2022-06-06	61.00	61.00	61.00	61.00	3,066
2022-06-03	61.00	61.00	61.00	61.00	0
2022-06-02	61.00	61.00	61.00	61.00	0
2022-06-01	61.00	61.00	61.00	61.00	0
2022-05-31	61.50	61.50	61.00	61.00	11,432
2022-05-30	60.00	62.50	60.00	62.50	9,106
2022-05-27	62.50	62.50	62.50	62.50	3,230
2022-05-26	63.50	63.50	62.50	62.50	4,420
2022-05-25	64.00	64.00	63.50	63.50	5,778
2022-05-24	64.00	64.00	64.00	64.00	12,123
2022-05-23	64.00	64.00	64.00	64.00	449
2022-05-20	63.50	64.00	63.50	64.00	155
2022-05-19	63.50	63.50	63.50	63.50	258
2022-05-18	63.50	63.50	63.50	63.50	428
2022-05-17	63.50	63.50	63.50	63.50	0
2022-05-16	67.00	67.00	63.50	63.50	461
2022-05-13	66.00	67.00	66.00	67.00	82
2022-05-12	66.00	66.00	66.00	66.00	77
2022-05-11	66.50	66.50	66.50	66.50	1,096
2022-05-10	66.50	66.50	66.00	66.50	0
2022-05-09	68.50	68.50	68.50	68.50	12,436
2022-05-06	68.50	68.50	68.50	68.50	600
2022-05-05	68.50	68.50	68.50	68.50	1,888
2022-05-04	68.50	68.50	68.50	68.50	286
2022-05-03	71.00	71.00	68.50	68.50	13,323
2022-05-02	71.50	71.50	71.50	71.50	0
2022-04-29	73.00	73.00	71.50	71.50	11,022
2022-04-28	75.50	75.50	73.00	73.00	21,971
2022-04-27	81.00	81.00	75.50	75.50	9,000
2022-04-26	81.00	81.00	81.00	81.00	878
2022-04-25	82.00	82.00	81.00	81.00	23,313
2022-04-22	82.00	82.00	82.00	82.00	446
2022-04-21	82.00	82.00	82.00	82.00	804
2022-04-20	82.00	82.00	82.00	82.00	368
2022-04-19	82.00	82.00	82.00	82.00	121
2022-04-18	82.00	82.00	82.00	82.00	0
2022-04-15	82.00	82.00	82.00	82.00	0
2022-04-14	82.00	82.00	82.00	82.00	9,785
2022-04-13	82.00	82.00	82.00	82.00	426
2022-04-12	82.00	84.00	84.00	84.00	2,950
2022-04-11	82.00	82.00	82.00	82.00	365
2022-04-08	82.00	82.00	82.00	82.00	869
2022-04-07	82.00	82.00	82.00	82.00	21,219
2022-04-06	82.00	82.00	82.00	82.00	780
2022-04-05	82.00	83.00	82.00	82.00	8,982
2022-04-04	81.00	82.00	81.00	82.00	10,993
2022-04-01	80.50	83.00	80.50	83.00	63,623
2022-03-31	80.50	77.40	77.40	77.40	450,749
2022-03-30	83.00	83.00	80.50	80.50	125,012
2022-03-29	83.50	83.50	83.00	83.00	90,023
2022-03-28	84.00	83.40	83.40	83.40	67,793
2022-03-25	81.50	84.00	81.50	84.00	0
2022-03-24	84.00	84.00	84.00	84.00	13,759
2022-03-23	84.00	84.00	84.00	84.00	771
2022-03-22	85.50	85.50	84.00	84.00	8,774
2022-03-21	89.00	89.00	85.50	85.50	2,316
2022-03-18	89.00	89.00	86.00	89.00	97,434
2022-03-17	92.50	92.50	89.00	89.00	6,126
2022-03-16	93.50	93.50	93.50	93.50	0
2022-03-15	93.50	93.50	93.50	93.50	3,528
2022-03-14	93.50	93.50	93.50	93.50	264,018
2022-03-11	93.50	93.50	93.50	93.50	112
2022-03-10	93.50	93.50	93.50	93.50	0
2022-03-09	96.00	96.00	93.50	93.50	4,251
2022-03-08	95.00	96.00	93.50	93.50	7,000
2022-03-07	96.00	96.00	95.00	95.00	7,491
2022-03-04	96.00	96.00	96.00	96.00	1,000
2022-03-03	96.00	96.00	96.00	96.00	179
2022-03-02	96.00	96.00	96.00	96.00	0
2022-03-01	96.00	96.00	96.00	96.00	585
2022-02-28	96.00	96.00	95.00	96.00	6,666
2022-02-25	101.50	101.50	97.50	97.50	16,069
2022-02-24	101.50	101.50	101.50	101.50	13,503
2022-02-23	101.00	101.00	101.00	101.00	271
2022-02-22	101.00	97.80	97.80	97.80	8,240
2022-02-21	101.00	101.00	101.00	101.00	996
2022-02-18	101.00	101.00	101.00	101.00	0
2022-02-17	101.00	101.00	101.00	101.00	266
2022-02-16	101.00	100.00	100.00	101.00	1,530
2022-02-15	101.00	101.00	101.00	101.00	525
2022-02-14	101.00	101.00	101.00	101.00	0
2022-02-11	101.00	101.00	101.00	101.00	3,000
2022-02-10	101.00	101.00	101.00	101.00	744
2022-02-09	101.00	101.00	101.00	101.00	2,889
2022-02-08	101.00	101.00	101.00	101.00	345
2022-02-07	101.00	101.00	101.00	101.00	3,152
2022-02-04	101.00	101.00	101.00	101.00	29
2022-02-03	101.00	101.00	101.00	101.00	800
2022-02-02	101.00	101.00	101.00	101.00	48,237
2022-02-01	101.00	101.00	101.00	101.00	3,098
2022-01-31	101.00	101.00	101.00	101.00	0
2022-01-28	101.00	101.00	101.00	101.00	1,913
2022-01-27	101.00	101.00	101.00	101.00	13,578
2022-01-26	101.00	101.00	101.00	101.00	5,377
2022-01-25	97.50	101.00	97.50	101.00	16,813
2022-01-24	105.00	105.00	98.00	98.00	60,344
2022-01-21	106.00	106.00	105.00	105.00	1,817
2022-01-20	106.00	106.00	106.00	106.00	1,255
2022-01-19	106.00	106.00	106.00	106.00	712
2022-01-18	104.00	106.00	102.00	106.00	1,552
2022-01-17	105.00	105.00	104.00	104.00	31
2022-01-14	106.00	106.00	106.00	106.00	827
2022-01-13	107.00	105.00	105.00	105.00	8,178
2022-01-12	105.50	107.00	105.50	106.00	3,702
2022-01-11	107.50	107.50	105.50	105.50	5,832
2022-01-10	110.50	110.50	108.50	108.50	11,520
2022-01-07	110.50	110.50	110.50	110.50	1,210
2022-01-06	110.50	110.50	110.50	110.50	10,000
2022-01-05	110.50	110.50	110.50	110.50	5,292
2022-01-04	110.50	110.50	110.50	110.50	37,000
2022-01-03	110.50	110.50	110.50	110.50	0
2021-12-31	110.50	110.50	110.50	110.50	2,892
2021-12-30	110.50	110.50	110.50	110.50	49,187
2021-12-29	109.50	112.50	112.00	112.00	4,645
2021-12-28	109.50	109.50	109.50	109.50	0
2021-12-27	109.50	109.50	109.50	109.50	0
2021-12-24	109.50	109.50	109.50	109.50	12,427
2021-12-23	109.50	109.50	109.50	109.50	131
2021-12-22	109.50	109.50	105.00	109.50	2,000
2021-12-21	109.50	109.50	109.50	109.50	2,201
2021-12-20	109.50	109.50	109.50	109.50	52,704
2021-12-17	109.50	109.50	109.50	109.50	0
2021-12-16	109.50	109.50	109.50	109.50	402
2021-12-15	109.50	109.50	109.50	109.50	26,186
2021-12-14	110.00	110.00	109.50	109.50	6,022
2021-12-13	110.00	110.00	110.00	110.00	24,531
2021-12-10	110.00	108.50	108.50	108.50	10,952
2021-12-09	112.00	113.00	110.00	110.00	14,773
2021-12-08	113.00	113.00	108.00	112.00	698
2021-12-07	112.00	112.00	112.00	112.00	577
2021-12-06	110.50	112.00	110.50	112.00	7,946
2021-12-03	110.50	110.50	110.50	110.50	4,559
2021-12-02	110.50	110.50	110.50	110.50	252
2021-12-01	111.50	111.50	110.50	110.50	456
2021-11-30	109.50	111.50	109.50	111.50	17,698
2021-11-29	109.50	109.50	109.50	109.50	5,668
2021-11-26	110.50	110.50	109.50	109.50	10,968
2021-11-25	112.50	110.00	110.00	112.50	57,709
2021-11-24	112.50	112.50	112.50	112.50	2,124
2021-11-23	115.00	115.00	112.50	112.50	12,238
2021-11-22	115.00	115.00	115.00	115.00	7,297
2021-11-19	116.50	116.50	115.00	115.00	208,465
2021-11-18	116.50	116.50	116.50	116.50	93
2021-11-17	116.50	116.50	116.50	116.50	8,333
2021-11-16	116.50	116.50	116.50	116.50	1,720
2021-11-15	116.50	116.50	116.50	116.50	1,130
2021-11-12	116.50	116.50	116.50	116.50	1,000
2021-11-11	116.50	116.50	116.50	116.50	1,117
2021-11-10	116.50	116.50	116.50	116.50	1,716
2021-11-09	116.50	116.50	116.50	116.50	6,520
2021-11-08	118.00	118.00	118.00	116.50	3,278
2021-11-05	116.50	119.50	119.50	116.50	4,950
2021-11-04	116.00	116.50	116.00	116.50	13,825
2021-11-03	116.00	113.00	113.00	116.00	2,033
2021-11-02	116.00	115.00	115.00	116.00	1,137
2021-11-01	116.00	116.00	116.00	116.00	2,374
2021-10-29	116.00	116.00	116.00	116.00	4,068
2021-10-28	116.00	116.00	116.00	116.00	5,545
2021-10-27	116.00	116.00	116.00	116.00	4,808
2021-10-26	116.00	116.00	116.00	116.00	1,596
2021-10-25	116.00	116.00	116.00	116.00	22,338
2021-10-22	116.00	116.00	116.00	116.00	1,174
2021-10-21	116.00	116.00	116.00	116.00	171
2021-10-20	116.00	119.00	119.00	116.00	412
2021-10-19	116.00	116.00	116.00	116.00	1,379
2021-10-18	116.00	116.00	116.00	116.00	64
2021-10-15	116.00	116.00	116.00	116.00	7,589
2021-10-14	116.00	116.00	116.00	116.00	616
2021-10-13	116.00	116.00	116.00	116.00	1,554
2021-10-12	116.00	116.00	116.00	116.00	8,785
2021-10-11	116.00	116.00	116.00	116.00	11,076
2021-10-08	117.50	117.50	114.00	116.00	1,816
2021-10-07	117.50	117.50	117.50	117.50	188
2021-10-06	117.50	117.50	112.50	117.50	35,667
2021-10-05	117.50	119.00	119.00	117.50	193,576
2021-10-04	114.00	117.50	114.00	117.50	56,477
2021-10-01	114.00	114.00	114.00	114.00	1,428
2021-09-30	115.00	118.00	118.00	115.00	9,033
2021-09-29	116.00	118.50	113.50	115.00	40,077
2021-09-28	121.00	121.00	117.00	121.00	0
2021-09-27	121.00	121.00	121.00	121.00	17,609
2021-09-24	121.00	121.00	121.00	121.00	1,429
2021-09-23	121.00	124.50	124.50	121.00	6,218
2021-09-22	121.00	121.00	121.00	121.00	1,210
2021-09-21	121.00	121.00	121.00	121.00	866
2021-09-20	127.50	130.00	121.00	121.00	48,658
2021-09-17	129.50	129.50	127.00	127.50	53,006
2021-09-16	122.50	128.50	123.50	128.50	20,541
2021-09-15	122.50	122.50	122.50	122.50	55
2021-09-14	120.00	122.50	120.00	122.50	25,815
2021-09-13	117.50	120.00	120.00	120.00	24,968
2021-09-10	117.50	117.50	117.50	117.50	55,621
2021-09-09	117.50	117.50	117.50	117.50	38,601
2021-09-08	115.00	117.50	115.00	117.50	81,540
2021-09-07	115.00	115.00	115.00	115.00	25,798
2021-09-06	115.00	115.00	115.00	115.00	39,130
2021-09-03	115.00	115.00	115.00	115.00	5,231
2021-09-02	110.00	117.50	110.00	115.00	65,687
2021-09-01	110.00	113.50	110.00	110.00	176,870
2021-08-31	103.50	106.50	103.50	105.50	10,738
2021-08-30	105.00	105.00	105.00	105.00	0
2021-08-27	105.00	105.00	105.00	105.00	49,709
2021-08-26	101.50	107.00	105.00	105.00	37,760
2021-08-25	101.50	101.50	101.50	101.50	6,533
2021-08-24	101.50	101.50	101.50	101.50	22,533
2021-08-23	102.00	102.00	101.50	101.50	12,884
2021-08-20	101.50	102.00	101.00	102.00	9,719
2021-08-19	101.50	102.50	101.50	102.00	370,867
2021-08-18	101.50	101.50	101.50	101.50	12,104
2021-08-17	100.50	101.50	100.50	101.50	19,653
2021-08-16	100.50	100.50	100.50	100.50	12,086
2021-08-13	101.00	101.00	101.00	100.50	9,396
2021-08-12	100.50	103.00	103.00	100.50	17,720
2021-08-11	100.50	100.50	100.50	100.50	14,354
2021-08-10	100.50	100.50	100.50	100.50	41,973
2021-08-09	100.50	101.00	99.00	100.50	9,224
2021-08-06	101.00	102.00	99.50	101.00	49,364
2021-08-05	96.50	101.50	96.50	101.00	103,561
2021-08-04	96.50	96.50	96.50	96.50	12,754
2021-08-03	96.50	96.50	96.50	96.50	3,564
2021-08-02	96.50	96.50	96.50	96.50	14,252
2021-07-30	96.50	96.50	96.50	96.50	42,685
2021-07-29	96.00	96.50	96.00	96.50	83,431
2021-07-28	96.00	96.00	96.00	96.00	105,806
2021-07-27	96.50	96.50	96.00	96.00	79,009
2021-07-26	96.50	96.50	96.50	96.50	25,238
2021-07-23	96.50	96.50	96.50	96.50	104,233
2021-07-22	96.50	96.50	96.50	96.50	37,500
2021-07-21	99.00	99.00	95.00	96.50	64,799
2021-07-20	102.50	99.00	96.00	97.50	59,086
2021-07-19	112.50	112.50	102.50	102.50	2,247,325

Share	Price	Change
Belluscura (BELL)	15.75	28.57%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	11.95	22.48%
Watches Switz (WOSG)	405.00	19.89%

Share	Price	Change
Regtech Open (RTOP)	1.50	-31.82%
Mc Mining (MCM)	7.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Chrysalis Inves (CHRY)	77.30	-16.43%
Lunglife Ai (LLAI)	21.50	-15.69%

Share	Price	Volume
Supply@me Cap (SYME)	0.0198	597,892,657
Mosman Oil Gas (MSMN)	0.021	520,659,974
Clontarf (CLON)	0.0475	265,968,156
Beacon Energy. (BCE)	0.0525	241,469,832
Cap-xx (CPX)	0.086	143,774,588