Gelion Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-08	16.00	16.00	16.00	16.00	5,004
2024-05-07	17.00	17.00	16.00	16.00	128,768
2024-05-06	17.00	17.00	17.00	17.00	0
2024-05-03	17.00	17.00	17.00	17.00	1,777
2024-05-02	18.00	18.00	17.00	17.00	59,624
2024-05-01	18.00	18.00	18.00	18.00	25,377
2024-04-30	21.50	19.00	18.00	18.00	64,046
2024-04-29	21.50	21.50	21.50	21.50	5,742
2024-04-26	21.00	21.50	20.00	21.50	54,726
2024-04-25	22.00	22.00	21.00	21.50	7,256
2024-04-24	22.00	22.00	20.00	22.00	10,398
2024-04-23	22.00	22.00	22.00	22.00	0
2024-04-22	22.00	22.00	22.00	22.00	1,316
2024-04-19	22.50	22.50	22.00	22.00	7,139
2024-04-18	24.00	22.50	22.00	22.50	6,786
2024-04-17	24.00	24.00	24.00	24.00	3,697
2024-04-16	24.50	24.50	24.00	24.00	30,775
2024-04-15	24.50	24.50	24.50	24.50	8,916
2024-04-12	24.50	24.50	24.50	24.50	20,300
2024-04-11	26.50	26.50	24.00	24.50	419,324
2024-04-10	27.00	27.00	26.50	26.50	3,697
2024-04-09	29.00	29.00	27.00	27.00	28,654
2024-04-08	28.50	30.00	28.00	30.00	64,196
2024-04-05	25.50	31.20	25.50	28.50	687,770
2024-04-04	15.25	26.00	15.30	26.00	1,586,015
2024-04-03	15.25	15.25	15.25	15.25	3,661
2024-04-02	15.25	15.25	15.25	15.25	11,931
2024-04-01	15.25	15.25	15.25	15.25	0
2024-03-29	15.25	15.25	15.25	15.25	0
2024-03-28	15.25	15.60	15.00	15.25	18,690
2024-03-27	15.25	15.25	15.25	15.25	2,313
2024-03-26	14.00	15.25	14.00	15.25	7,119
2024-03-25	15.25	15.25	15.25	15.25	17,241
2024-03-22	15.25	15.25	15.25	15.25	5,523
2024-03-21	15.25	15.00	15.00	15.00	45,841
2024-03-20	15.25	16.00	15.25	16.00	49,989
2024-03-19	14.50	15.30	14.00	15.25	74,716
2024-03-18	17.00	14.00	14.00	14.00	32,653
2024-03-15	17.00	17.00	17.00	17.00	4,000
2024-03-14	17.00	17.00	17.00	17.00	183
2024-03-13	17.00	17.00	17.00	17.00	167
2024-03-12	17.00	17.00	17.00	17.00	3
2024-03-11	17.00	17.00	17.00	17.00	681
2024-03-08	15.70	17.00	15.70	17.00	48
2024-03-07	17.00	17.00	17.00	17.00	330
2024-03-06	17.50	17.50	17.00	17.00	39,068
2024-03-05	17.50	17.50	17.50	17.50	2,965
2024-03-04	18.00	18.00	16.65	17.50	16,172
2024-03-01	18.50	18.50	18.00	18.00	9,109
2024-02-29	18.50	18.50	18.50	18.50	6,196
2024-02-28	19.00	19.00	18.50	18.50	233,494
2024-02-27	19.00	19.00	19.00	19.00	24
2024-02-26	19.00	19.00	19.00	19.00	3,493
2024-02-23	19.00	19.00	19.00	19.00	13,917
2024-02-22	19.00	19.00	19.00	19.00	119
2024-02-21	19.00	19.00	19.00	19.00	3,114
2024-02-20	19.00	19.00	19.00	19.00	216
2024-02-19	19.50	19.50	19.00	19.00	32,823
2024-02-16	19.50	19.50	19.50	19.50	2,576
2024-02-15	18.50	19.50	18.50	19.50	56,813
2024-02-14	19.50	19.50	18.50	18.50	2,223
2024-02-13	19.50	19.50	19.50	19.50	763
2024-02-12	19.50	19.50	19.50	19.50	887
2024-02-09	19.50	19.00	19.00	19.00	4,869
2024-02-08	19.50	19.50	18.00	19.50	2,704
2024-02-07	19.50	19.50	19.50	19.50	385
2024-02-06	19.50	19.50	19.50	19.50	223
2024-02-05	19.50	19.50	19.50	19.50	60,765
2024-02-02	19.50	19.50	19.50	19.50	3,766
2024-02-01	19.50	19.50	19.50	19.50	117
2024-01-31	19.75	19.75	19.50	19.50	21,802
2024-01-30	21.50	21.50	19.50	19.75	60,271
2024-01-29	21.50	21.50	21.00	21.00	21,165
2024-01-26	21.50	21.50	21.50	21.50	154
2024-01-25	23.00	23.00	21.50	21.50	40,019
2024-01-24	23.00	23.00	23.00	23.00	5,944
2024-01-23	24.25	24.25	23.00	23.00	31,908
2024-01-22	24.25	24.25	24.25	24.25	24,968
2024-01-19	24.25	24.25	24.25	24.25	7,124
2024-01-18	24.25	23.00	23.00	23.00	6,352
2024-01-17	24.50	24.25	23.00	24.25	8,481
2024-01-16	24.60	24.60	23.00	24.50	16,055
2024-01-15	24.60	24.60	24.60	24.60	17,726
2024-01-12	24.60	24.60	24.00	24.60	512
2024-01-11	24.60	24.60	24.60	24.60	2,549
2024-01-10	24.60	24.60	24.60	24.60	3
2024-01-09	24.35	24.60	24.20	24.20	29,586
2024-01-08	24.35	24.35	24.35	24.35	589
2024-01-05	24.35	24.35	24.35	24.35	1,642
2024-01-04	24.35	24.35	24.35	24.35	3,823
2024-01-03	24.35	24.60	24.35	24.35	465
2024-01-02	24.35	24.50	24.35	24.35	515
2024-01-01	24.35	24.35	24.35	24.35	0
2023-12-29	24.60	24.60	24.35	24.35	20,411
2023-12-28	24.60	24.60	24.60	24.60	10,035
2023-12-27	27.00	27.00	24.60	24.60	6,099
2023-12-26	24.60	24.60	24.60	24.60	0
2023-12-25	24.60	24.60	24.60	24.60	0
2023-12-22	24.60	24.60	24.60	24.60	627
2023-12-21	24.60	25.00	24.60	24.60	206
2023-12-20	24.20	24.60	24.20	24.60	47,686
2023-12-19	24.60	24.20	24.20	24.20	1,072
2023-12-18	24.60	24.60	24.60	24.60	75,093
2023-12-15	25.00	25.00	24.60	24.60	22,395
2023-12-14	24.60	24.60	24.60	24.60	4,718
2023-12-13	24.60	24.60	24.60	24.60	14,879
2023-12-12	24.60	24.60	24.50	24.60	133,085
2023-12-11	24.60	26.00	24.60	24.60	22,598
2023-12-08	24.60	25.00	25.00	25.00	14,361
2023-12-07	24.60	24.60	24.00	24.60	57,308
2023-12-06	24.60	24.60	24.60	24.60	31,502
2023-12-05	24.60	25.00	24.60	24.60	55,325
2023-12-04	24.50	25.00	24.60	24.60	154,623
2023-12-01	24.75	24.75	24.00	24.00	29,214
2023-11-30	24.75	24.75	24.75	24.75	466
2023-11-29	24.75	24.75	24.75	24.75	75,032
2023-11-28	24.75	24.75	24.75	24.75	3,450
2023-11-27	24.75	24.75	24.75	24.75	25,824
2023-11-24	24.75	24.75	24.75	24.75	206
2023-11-23	24.75	24.75	24.75	24.75	7,166
2023-11-22	24.75	25.00	25.00	25.00	29,735
2023-11-21	24.65	25.50	24.75	24.75	83,805
2023-11-20	24.65	24.65	24.50	24.50	25,973
2023-11-17	24.65	26.00	24.65	24.65	317
2023-11-16	26.00	26.00	24.65	24.65	4,457
2023-11-15	24.65	24.65	24.65	24.65	640
2023-11-14	24.65	24.80	24.80	24.80	1,747
2023-11-13	24.65	24.65	24.65	24.65	1,189
2023-11-10	24.75	24.75	24.65	24.65	83,511
2023-11-09	24.00	24.85	24.00	24.75	440,912
2023-11-08	24.75	24.75	24.75	24.75	19,377
2023-11-07	24.75	24.20	23.00	24.20	34,199
2023-11-06	24.50	24.75	24.50	24.75	4,641
2023-11-03	24.50	24.50	24.50	24.50	5,282
2023-11-02	24.50	24.50	24.50	24.50	2,429
2023-11-01	24.00	24.00	24.00	24.00	56,898
2023-10-31	24.00	24.00	24.00	24.00	23
2023-10-30	24.00	24.00	24.00	24.00	255
2023-10-27	24.00	24.00	24.00	24.00	311
2023-10-26	24.00	24.00	24.00	24.00	786
2023-10-25	24.00	24.00	24.00	24.00	0
2023-10-24	24.00	24.00	24.00	24.00	1,267
2023-10-23	24.50	24.50	24.00	24.00	9,108
2023-10-20	24.50	24.50	24.50	24.50	10
2023-10-19	24.50	24.50	24.50	24.50	54
2023-10-18	24.50	24.50	24.50	24.50	388
2023-10-17	24.50	24.50	24.50	24.50	836
2023-10-16	24.50	24.50	24.50	24.50	984
2023-10-13	24.50	24.50	24.50	24.50	109
2023-10-12	24.50	24.50	24.50	24.50	5,892
2023-10-11	24.50	24.50	24.50	24.50	2,336
2023-10-10	24.50	24.50	24.50	24.50	2,362
2023-10-09	24.50	24.50	24.50	24.50	1,388
2023-10-06	24.50	24.50	24.50	24.50	295
2023-10-05	24.50	24.50	24.50	24.50	2,673
2023-10-04	24.50	24.50	24.50	24.50	8
2023-10-03	25.00	25.00	24.50	24.50	2,068
2023-10-02	24.50	24.50	24.50	24.50	57
2023-09-29	24.50	24.50	24.50	24.50	10,125
2023-09-28	24.50	24.50	24.50	24.50	96
2023-09-27	26.90	26.90	24.50	24.50	11,724
2023-09-26	26.90	26.90	24.50	24.50	139
2023-09-25	23.50	24.50	23.50	24.50	17,198
2023-09-22	24.50	25.50	24.50	24.50	2,691
2023-09-21	24.50	24.50	24.50	24.50	2,118
2023-09-20	24.50	24.50	24.50	24.50	6,346
2023-09-19	24.50	24.50	24.50	24.50	520
2023-09-18	24.00	24.50	24.00	24.50	25,760
2023-09-15	24.50	24.50	24.50	24.50	15,680
2023-09-14	24.50	24.50	24.50	24.50	21,009
2023-09-13	24.50	24.50	24.50	24.50	50
2023-09-12	24.50	24.50	24.00	24.50	29,174
2023-09-11	24.50	24.50	24.50	24.50	136
2023-09-08	24.50	24.50	24.50	24.50	42,346
2023-09-07	24.50	24.50	24.50	24.50	58
2023-09-06	24.50	24.50	24.50	24.50	2,605
2023-09-05	24.50	24.50	24.50	24.50	6
2023-09-04	24.50	24.50	24.50	24.50	1,939
2023-09-01	24.50	24.50	24.50	24.50	163
2023-08-31	24.50	24.50	24.50	24.50	2,268
2023-08-30	24.50	24.50	24.50	24.50	335
2023-08-29	24.50	24.50	24.50	24.50	359
2023-08-28	24.50	24.50	24.50	24.50	0
2023-08-25	24.50	24.50	24.50	24.50	5,209
2023-08-24	24.50	24.50	24.50	24.50	2,405
2023-08-23	24.50	24.50	24.50	24.50	833
2023-08-22	24.50	24.50	24.50	24.50	319
2023-08-21	24.50	24.50	24.50	24.50	56
2023-08-18	24.50	24.90	24.90	24.90	7,213
2023-08-17	24.50	24.50	24.50	24.50	2,000
2023-08-16	24.50	24.50	24.50	24.50	100
2023-08-15	24.50	24.50	24.50	24.50	12,446
2023-08-14	24.50	24.50	24.50	24.50	2,295
2023-08-11	24.50	24.50	24.50	24.50	973
2023-08-10	24.50	24.50	24.50	24.50	532
2023-08-09	26.00	26.00	24.50	24.50	60,722
2023-08-08	26.00	26.00	26.00	26.00	2,049
2023-08-07	26.00	26.00	26.00	26.00	593
2023-08-04	26.50	26.50	26.00	26.00	3,781
2023-08-03	26.50	26.50	26.50	26.50	5,017
2023-08-02	26.50	26.50	25.50	25.50	41,670
2023-08-01	26.50	26.50	26.50	26.50	20,194
2023-07-31	27.75	27.75	26.50	26.50	17,131
2023-07-28	27.75	27.75	27.75	27.75	115
2023-07-27	27.75	27.75	27.75	27.75	5,016
2023-07-26	27.75	28.00	27.75	27.75	35,129
2023-07-25	27.75	27.75	26.00	27.75	1,104
2023-07-24	27.75	27.75	27.75	27.75	1,172
2023-07-21	27.75	27.75	26.00	27.75	697
2023-07-20	27.75	27.75	27.75	27.75	2,798
2023-07-19	27.75	27.75	27.75	27.75	6,865
2023-07-18	27.75	27.75	27.75	27.75	9
2023-07-17	27.75	27.75	27.75	27.75	1,630
2023-07-14	27.75	27.75	27.75	27.75	639
2023-07-13	27.75	27.75	27.75	27.75	324
2023-07-12	27.75	27.75	27.75	27.75	2,170
2023-07-11	27.75	27.75	27.75	27.75	5,404
2023-07-10	27.75	27.75	27.75	27.75	7,485
2023-07-07	27.75	27.75	27.00	27.75	7,403
2023-07-06	27.50	28.00	28.00	28.00	11,346
2023-07-05	26.50	26.50	26.50	26.50	2,108
2023-07-04	26.50	26.50	26.50	26.50	2,075
2023-07-03	26.50	26.50	26.50	26.50	10,629
2023-06-30	26.50	26.50	26.50	26.50	93,362
2023-06-29	26.50	26.50	26.50	26.50	49
2023-06-28	27.50	27.50	26.50	26.50	24,361
2023-06-27	28.00	28.00	27.50	27.50	2,563
2023-06-26	28.50	28.50	27.00	28.00	8,448
2023-06-23	28.50	28.50	28.50	28.50	137
2023-06-22	29.00	29.00	28.50	28.50	4,036
2023-06-21	31.50	31.50	29.00	29.00	48,836
2023-06-20	30.00	31.00	30.00	31.00	50,401
2023-06-19	33.00	33.00	31.50	31.50	6,676
2023-06-16	33.00	33.00	31.40	33.00	45,184
2023-06-15	33.00	33.00	33.00	33.00	135
2023-06-14	33.00	33.00	33.00	33.00	5,091
2023-06-13	34.00	34.00	33.00	33.00	11,618
2023-06-12	34.00	34.00	34.00	34.00	1,473
2023-06-09	34.00	34.00	34.00	34.00	3,930
2023-06-08	34.00	34.00	34.00	34.00	2,096
2023-06-07	33.50	34.00	33.50	34.00	17,957
2023-06-06	33.50	34.50	33.50	34.00	9,544
2023-06-05	35.00	35.00	33.50	33.50	2,481
2023-06-02	35.00	35.00	35.00	35.00	22,083
2023-06-01	34.50	36.00	34.50	36.00	68,247
2023-05-31	34.00	35.50	34.00	35.50	50,812
2023-05-30	36.00	36.00	35.50	35.50	43,143
2023-05-29	36.00	36.00	36.00	36.00	0
2023-05-26	35.00	37.50	35.00	36.00	27,532
2023-05-25	37.00	37.50	37.00	37.50	8,257
2023-05-24	37.00	37.00	37.00	37.00	2,039
2023-05-23	34.00	37.00	34.00	37.00	17,052
2023-05-22	37.00	37.00	37.00	37.00	3,266
2023-05-19	37.00	37.00	35.00	37.00	23,738
2023-05-18	37.00	37.00	37.00	37.00	2,613
2023-05-17	37.00	37.00	37.00	37.00	2,122
2023-05-16	37.00	37.00	37.00	37.00	7,270
2023-05-15	37.00	38.50	37.00	37.00	12,862
2023-05-12	37.00	37.00	37.00	37.00	10,797
2023-05-11	37.00	37.00	37.00	37.00	954
2023-05-10	37.00	37.00	37.00	37.00	7,240
2023-05-09	37.00	37.00	37.00	37.00	42,377
2023-05-08	37.00	37.00	37.00	37.00	0
2023-05-05	36.50	37.00	36.50	37.00	49,210
2023-05-04	38.00	38.00	38.00	38.00	93
2023-05-03	38.00	38.00	38.00	38.00	11,767
2023-05-02	38.00	39.00	38.00	39.00	10,036
2023-05-01	38.00	38.00	38.00	38.00	0
2023-04-28	38.00	38.00	38.00	38.00	5,940
2023-04-27	38.00	38.00	38.00	38.00	148
2023-04-26	38.00	38.00	38.00	38.00	81,051
2023-04-25	38.00	38.50	38.50	38.50	17,604
2023-04-24	38.00	38.00	38.00	38.00	665
2023-04-21	38.00	38.00	38.00	38.00	538
2023-04-20	38.00	38.00	38.00	38.00	22,007
2023-04-19	38.00	38.00	36.30	38.00	1,787
2023-04-18	38.00	38.00	38.00	38.00	1,606
2023-04-17	38.00	38.00	38.00	38.00	66,268
2023-04-14	38.50	38.50	38.00	38.00	16,533
2023-04-13	38.80	38.80	38.50	38.50	2,066
2023-04-12	38.50	38.50	38.50	38.50	26,114
2023-04-11	37.50	38.50	37.50	38.50	465
2023-04-10	37.50	37.50	37.50	37.50	0
2023-04-07	37.50	37.50	37.50	37.50	0
2023-04-06	37.50	37.50	37.50	37.50	5,627
2023-04-05	39.00	39.00	37.50	37.50	36,188
2023-04-04	39.00	39.00	39.00	39.00	106,278
2023-04-03	39.00	39.00	39.00	39.00	2,149
2023-03-31	39.25	39.25	39.00	39.00	13,074
2023-03-30	39.25	39.25	39.25	39.25	35,338
2023-03-29	39.25	39.60	39.25	39.25	83,980
2023-03-28	39.25	39.25	39.25	39.25	38,640
2023-03-27	40.00	40.00	39.25	39.25	17,271
2023-03-24	39.75	39.75	39.75	39.75	10,138
2023-03-23	40.00	40.00	39.75	39.75	10,788
2023-03-22	40.00	40.00	40.00	40.00	2,988
2023-03-21	40.50	40.50	40.00	40.00	6,408
2023-03-20	40.50	40.50	40.50	40.50	1,674
2023-03-17	40.50	40.50	40.50	40.50	1,540
2023-03-16	41.80	41.80	40.50	40.50	34,166
2023-03-15	41.00	40.50	40.00	40.50	4,535
2023-03-14	42.00	42.00	41.00	41.00	11,945
2023-03-13	42.00	42.00	42.00	42.00	41,741
2023-03-10	42.00	43.00	42.00	42.00	349
2023-03-09	43.00	43.00	42.00	42.00	7,627
2023-03-08	42.50	42.50	42.50	42.50	1,172
2023-03-07	42.50	40.00	40.00	40.00	3,205
2023-03-06	42.50	42.50	42.50	42.50	1,332
2023-03-03	42.50	42.50	42.00	42.50	23,652
2023-03-02	42.50	42.50	42.00	42.50	20,014
2023-03-01	42.50	42.50	42.50	42.50	4,955
2023-02-28	42.50	42.50	42.50	42.50	7,575
2023-02-27	43.50	43.50	42.50	42.50	6,339
2023-02-24	43.50	43.50	43.50	43.50	10,378
2023-02-23	43.50	40.00	40.00	40.00	1,404
2023-02-22	43.50	43.50	43.50	43.50	25,842
2023-02-21	43.50	43.50	43.50	43.50	593
2023-02-20	43.50	43.50	43.50	43.50	131
2023-02-17	43.50	43.50	43.50	43.50	2,459
2023-02-16	44.00	44.00	43.50	43.50	6,867
2023-02-15	41.00	44.00	41.00	44.00	13,037
2023-02-14	47.00	47.00	44.00	44.00	44,277
2023-02-13	49.00	49.00	47.00	47.00	19,069
2023-02-10	49.00	49.00	49.00	49.00	22
2023-02-09	49.00	49.00	49.00	49.00	7,422
2023-02-08	49.00	49.00	49.00	49.00	26,477
2023-02-07	49.00	49.00	49.00	49.00	4,430
2023-02-06	49.00	49.00	49.00	49.00	4,028
2023-02-03	49.00	49.00	49.00	49.00	1,014
2023-02-02	49.00	49.00	49.00	49.00	54,948
2023-02-01	49.50	49.50	49.50	49.50	629
2023-01-31	50.00	50.50	50.00	50.50	12,224
2023-01-30	50.50	50.50	50.50	50.50	11,327
2023-01-27	50.50	50.50	50.00	50.50	1,715
2023-01-26	50.50	50.50	50.50	50.50	4,297
2023-01-25	50.50	51.00	50.00	51.00	65,805
2023-01-24	50.50	50.50	50.50	50.50	20,074
2023-01-23	50.50	50.50	50.50	50.50	5,308
2023-01-20	50.00	50.50	50.00	50.50	5,778
2023-01-19	50.50	50.50	50.00	50.00	264,114
2023-01-18	50.50	50.50	50.50	50.50	910
2023-01-17	50.50	50.50	50.30	50.50	34,803
2023-01-16	50.50	51.00	50.20	50.20	33,743
2023-01-13	50.50	50.50	50.50	50.50	22,373
2023-01-12	50.50	50.50	50.50	50.50	5,391
2023-01-11	50.50	50.50	50.50	50.50	10,961
2023-01-10	50.00	50.50	50.00	50.50	12,894
2023-01-09	50.50	50.50	50.50	50.50	10,875
2023-01-06	50.00	50.50	50.00	50.50	31,696
2023-01-05	50.00	50.50	50.00	50.50	120,478
2023-01-04	50.00	51.50	50.00	51.50	10,208
2023-01-03	50.00	51.50	50.00	51.50	103,855
2023-01-02	51.00	51.00	51.00	51.00	0
2022-12-30	49.50	51.00	50.00	51.00	18,871
2022-12-29	49.50	50.00	49.50	50.00	15,446
2022-12-28	50.50	50.50	49.00	49.00	38,620
2022-12-27	50.50	50.50	50.50	50.50	0
2022-12-26	50.50	50.50	50.50	50.50	0
2022-12-23	50.00	50.50	50.00	50.50	17,647
2022-12-22	50.50	50.50	50.50	50.50	27,228
2022-12-21	50.50	50.50	50.50	50.50	6,977
2022-12-20	50.50	50.50	50.50	50.50	2,325
2022-12-19	50.50	50.50	49.25	50.50	2,311
2022-12-16	50.50	50.50	50.50	50.50	33,555
2022-12-15	50.00	50.00	50.00	50.00	27,122
2022-12-14	50.00	50.00	49.50	50.00	53,874
2022-12-13	50.00	51.50	49.90	49.90	30,153
2022-12-12	51.50	51.50	50.00	51.50	36,775
2022-12-09	51.50	51.50	51.00	51.00	9,763
2022-12-08	51.00	52.00	51.00	51.50	33,279
2022-12-07	51.50	51.50	51.00	51.50	302,879
2022-12-06	53.00	53.00	52.00	52.00	275,965
2022-12-05	51.00	52.50	51.00	52.50	51,967
2022-12-02	52.50	52.50	51.00	52.50	24,722
2022-12-01	52.50	52.50	52.50	52.50	1,469
2022-11-30	53.50	53.00	51.00	52.50	26,046
2022-11-29	55.00	55.00	53.50	53.50	56,781
2022-11-28	55.00	55.00	55.00	55.00	282
2022-11-25	55.00	55.00	55.00	55.00	5,399
2022-11-24	55.00	55.00	55.00	55.00	6,482
2022-11-23	55.00	56.00	55.00	55.50	19,100
2022-11-22	55.00	55.00	55.00	55.00	15,495
2022-11-21	56.50	56.50	54.00	55.00	13,920
2022-11-18	57.80	58.50	56.50	56.50	53,644
2022-11-17	59.00	59.00	58.50	58.50	28,772
2022-11-16	59.00	59.00	59.00	59.00	108
2022-11-15	59.00	59.00	59.00	59.00	14,096
2022-11-14	59.00	59.00	58.00	59.00	19,681
2022-11-11	59.00	59.00	59.00	59.00	38,429
2022-11-10	59.00	59.00	59.00	59.00	1,585
2022-11-09	65.50	60.00	59.00	59.00	58,715
2022-11-08	65.00	65.00	65.00	65.00	28,882
2022-11-07	66.50	65.00	65.00	65.00	53,098
2022-11-04	66.00	66.50	66.00	66.50	4,421
2022-11-03	69.50	69.50	66.00	66.00	41,063
2022-11-02	69.50	67.00	67.00	67.00	1,755
2022-11-01	67.00	69.50	67.00	69.50	31,810
2022-10-31	70.00	70.00	69.50	69.50	12,745
2022-10-28	69.50	70.00	69.50	69.50	6,094
2022-10-27	69.50	70.00	69.50	69.50	5,304
2022-10-26	71.50	71.50	69.00	69.50	79,551
2022-10-25	72.50	72.00	71.50	71.50	19,371
2022-10-24	73.50	73.50	72.50	72.50	40,775
2022-10-21	73.50	73.50	73.50	73.50	1,574
2022-10-20	73.50	74.00	74.00	74.00	17,054
2022-10-19	73.50	73.50	73.50	73.50	22,335
2022-10-18	75.00	75.00	73.50	73.50	13,859
2022-10-17	75.50	76.00	74.00	74.50	104,695
2022-10-14	75.50	75.50	75.50	75.50	0
2022-10-13	75.50	75.50	75.50	75.50	4,192
2022-10-12	77.00	77.00	75.50	75.50	4,793
2022-10-11	77.00	77.00	77.00	77.00	6,269
2022-10-10	77.00	77.00	77.00	77.00	13,671
2022-10-07	76.00	76.00	76.00	77.50	57,920
2022-10-06	77.00	78.00	76.40	76.40	209,275
2022-10-05	78.50	78.50	78.00	78.00	709
2022-10-04	76.50	78.50	78.50	78.50	508,625
2022-10-03	75.00	75.00	75.00	76.50	45,564
2022-09-30	76.50	76.50	74.00	76.50	20,048
2022-09-29	73.50	73.50	73.50	73.50	277
2022-09-28	73.50	73.50	73.50	73.50	608
2022-09-27	74.00	74.00	73.50	73.50	18,412
2022-09-26	74.50	74.50	74.00	74.00	9,319
2022-09-23	74.50	74.50	74.00	74.50	2,136
2022-09-22	75.50	75.50	74.50	74.50	7,010
2022-09-21	75.50	75.00	75.00	75.00	1,506
2022-09-20	76.50	75.00	75.00	75.50	19,226
2022-09-19	76.50	76.50	76.50	76.50	0
2022-09-16	77.00	77.00	75.00	76.50	2,561
2022-09-15	78.50	78.50	76.50	76.50	20,083
2022-09-14	78.50	78.50	78.50	78.50	63
2022-09-13	78.50	78.50	78.50	78.50	2,734
2022-09-12	78.50	78.50	78.50	78.50	277
2022-09-09	78.50	78.50	78.50	78.50	564
2022-09-08	78.50	78.50	78.50	78.50	5,237
2022-09-07	78.50	78.50	78.50	78.50	1,574
2022-09-06	78.50	78.50	78.50	78.50	74
2022-09-05	78.50	79.00	79.00	79.00	1,092
2022-09-02	77.30	77.30	77.30	78.50	3,892
2022-09-01	78.50	78.50	78.50	78.50	999
2022-08-31	78.50	78.50	78.50	78.50	148,160
2022-08-30	78.50	78.50	78.50	78.50	205,545
2022-08-29	79.00	79.00	79.00	79.00	0
2022-08-26	79.00	79.00	79.00	79.00	495
2022-08-25	79.00	79.00	79.00	79.00	2,586
2022-08-24	79.00	78.00	78.00	79.00	10,937
2022-08-23	79.00	79.00	79.00	79.00	8,922
2022-08-22	79.00	80.00	80.00	80.00	261,046
2022-08-19	79.00	79.00	79.00	79.00	2,711
2022-08-18	79.00	79.00	79.00	79.00	1,446
2022-08-17	79.00	79.00	79.00	79.00	517
2022-08-16	79.00	79.00	79.00	79.00	55,254
2022-08-15	79.00	79.00	79.00	79.00	251,801
2022-08-12	83.00	83.00	78.00	79.00	222,398
2022-08-11	78.50	78.50	78.50	78.50	2,476
2022-08-10	80.00	80.00	78.50	78.50	18,659
2022-08-09	81.50	79.20	79.20	79.20	279,455
2022-08-08	80.50	81.50	80.50	81.50	43,232
2022-08-05	80.50	80.50	80.50	80.50	2,684
2022-08-04	80.50	80.50	80.50	80.50	562
2022-08-03	80.50	80.50	80.50	80.50	4,621
2022-08-02	81.50	81.50	80.50	80.50	12,874
2022-08-01	86.00	86.00	82.00	83.00	14,344
2022-07-29	87.00	87.00	84.50	84.50	23,108
2022-07-28	88.00	88.00	87.00	87.00	1,382
2022-07-27	89.00	89.00	88.00	88.00	3,373
2022-07-26	89.00	89.00	89.00	89.00	444
2022-07-25	89.00	86.20	86.20	86.20	6,369
2022-07-22	89.00	89.00	89.00	89.00	1,078
2022-07-21	89.00	89.00	89.00	89.00	54
2022-07-20	89.00	89.00	89.00	89.00	647
2022-07-19	89.00	89.00	89.00	89.00	1,415
2022-07-18	89.00	89.00	89.00	89.00	2,271
2022-07-15	89.00	86.00	86.00	89.00	8,029
2022-07-14	89.00	89.00	89.00	89.00	33
2022-07-13	89.00	89.00	89.00	89.00	104
2022-07-12	89.50	89.50	89.50	89.50	135
2022-07-11	89.50	87.50	87.50	87.50	1,039
2022-07-08	89.50	88.80	88.80	88.80	7,305
2022-07-07	89.50	89.50	89.50	89.50	6,329
2022-07-06	87.20	87.20	87.20	89.50	4,343
2022-07-05	89.50	89.50	89.50	89.50	3,100
2022-07-04	88.70	91.00	88.70	89.50	3,733
2022-07-01	91.50	91.50	88.00	91.00	6,676
2022-06-30	94.00	90.00	88.00	88.00	23,419
2022-06-29	95.00	95.00	95.00	95.00	1,286
2022-06-28	95.00	93.00	93.00	93.00	2,777
2022-06-27	96.00	97.00	97.00	95.00	3,217
2022-06-24	96.00	96.00	96.00	96.00	160
2022-06-23	96.00	98.40	98.40	96.00	1,152
2022-06-22	96.00	96.00	96.00	96.00	3,947
2022-06-21	96.00	95.00	95.00	96.00	13,005
2022-06-20	97.50	96.00	96.00	96.00	17,494
2022-06-17	97.50	97.50	97.50	97.50	5,149
2022-06-16	97.50	95.00	95.00	97.50	17,593
2022-06-15	97.50	97.50	97.50	97.50	11,318
2022-06-14	97.50	97.50	97.50	97.50	1,976
2022-06-13	97.50	97.50	97.50	97.50	7,534
2022-06-10	97.50	97.50	97.50	97.50	23,552
2022-06-09	97.50	96.10	96.00	96.10	6,219
2022-06-08	96.00	98.40	96.00	97.50	71,428
2022-06-07	96.00	96.00	96.00	96.00	25,282
2022-06-06	97.50	97.50	97.00	97.50	7,886
2022-06-03	97.50	97.50	97.50	97.50	0
2022-06-02	97.50	97.50	97.50	97.50	0
2022-06-01	97.50	97.50	97.50	97.50	1,435
2022-05-31	98.50	98.50	98.10	97.50	26,447
2022-05-30	97.50	97.50	97.50	97.50	4,382
2022-05-27	97.50	97.50	97.50	97.50	489
2022-05-26	100.50	100.50	97.50	97.50	6,565
2022-05-25	100.50	100.50	100.50	100.50	729
2022-05-24	100.50	100.00	100.00	100.00	4,562
2022-05-23	101.00	101.50	98.00	101.50	24,772
2022-05-20	100.50	102.50	100.50	101.50	63,231
2022-05-19	101.50	101.50	100.50	100.50	3,744
2022-05-18	101.50	101.50	101.50	101.50	3,034
2022-05-17	101.50	100.00	100.00	101.50	22,594
2022-05-16	101.50	101.50	101.50	101.50	1,821
2022-05-13	101.50	98.00	98.00	98.00	3,466
2022-05-12	101.50	98.80	98.80	98.80	1,708
2022-05-11	101.50	101.50	101.50	101.50	134
2022-05-10	101.50	101.50	101.50	101.50	12,088
2022-05-09	102.50	102.50	102.50	102.50	7,003
2022-05-06	101.50	102.50	101.50	102.50	11,704
2022-05-05	101.50	101.50	101.50	101.50	9,196
2022-05-04	101.50	101.50	101.50	101.50	2,085
2022-05-03	101.50	101.50	101.50	101.50	476
2022-05-02	101.50	101.50	101.50	101.50	0
2022-04-29	102.00	102.00	102.00	101.50	10,495
2022-04-28	101.80	102.00	101.80	102.00	7,832
2022-04-27	100.00	102.00	100.00	102.00	57,162
2022-04-26	100.00	100.00	100.00	101.50	6,834
2022-04-25	101.50	101.50	101.50	101.50	2,103
2022-04-22	101.50	100.00	100.00	100.00	1,205
2022-04-21	101.50	101.50	101.50	101.50	679
2022-04-20	101.50	101.50	101.50	101.50	909
2022-04-19	101.50	101.50	101.50	101.50	3,392
2022-04-18	101.50	101.50	101.50	101.50	0
2022-04-15	101.50	101.50	101.50	101.50	0
2022-04-14	101.50	101.50	101.50	101.50	7,723
2022-04-13	100.00	101.50	100.00	100.00	42,175
2022-04-12	101.00	101.00	100.00	100.00	5,878
2022-04-11	102.50	102.50	102.50	102.50	10,571
2022-04-08	102.50	102.00	102.00	102.00	17,795
2022-04-07	101.50	102.00	102.00	102.00	16,857
2022-04-06	100.50	101.50	100.50	101.50	16,600
2022-04-05	97.50	100.50	97.50	100.50	2,813
2022-04-04	97.50	97.50	97.50	97.50	13,192
2022-04-01	100.00	100.00	97.50	97.50	17,483
2022-03-31	100.00	100.00	100.00	100.00	13,078
2022-03-30	100.00	102.40	102.40	100.00	102,690
2022-03-29	100.00	100.00	100.00	100.00	58,318
2022-03-28	100.00	100.00	100.00	100.00	34,940
2022-03-25	100.00	100.00	100.00	100.00	20,180
2022-03-24	105.00	100.00	100.00	100.00	49,434
2022-03-23	100.00	105.00	100.00	105.00	39,837
2022-03-22	100.00	100.00	100.00	101.50	8,611
2022-03-21	101.50	101.50	98.00	101.50	6,612
2022-03-18	101.50	101.50	101.50	101.50	7,420
2022-03-17	101.50	103.00	100.00	100.00	6,497
2022-03-16	100.00	99.00	99.00	99.00	72,947
2022-03-15	100.00	100.00	100.00	100.00	1,423
2022-03-14	97.50	100.00	97.50	100.00	6,633
2022-03-11	97.50	97.50	97.50	97.50	4,851
2022-03-10	99.00	99.00	99.00	97.50	973
2022-03-09	97.50	100.00	97.50	97.50	3,201
2022-03-08	102.50	102.50	97.50	97.50	943
2022-03-07	105.00	105.00	102.50	102.50	3,498
2022-03-04	105.00	105.00	100.00	105.00	3,271
2022-03-03	105.00	105.00	105.00	105.00	3,278
2022-03-02	109.00	109.00	105.00	105.00	8,566
2022-03-01	109.00	109.00	109.00	109.00	1,676
2022-02-28	109.00	109.00	105.00	109.00	24,775
2022-02-25	105.00	105.00	105.00	105.00	56,455
2022-02-24	107.50	109.00	107.50	109.00	24,313
2022-02-23	110.00	111.00	110.00	111.00	23,978
2022-02-22	111.50	113.00	113.00	109.00	1,177,587
2022-02-21	112.50	112.50	112.50	112.50	8,868
2022-02-18	110.00	110.00	107.40	107.40	51,433
2022-02-17	110.00	110.00	110.00	112.50	50,236
2022-02-16	112.50	112.50	112.50	112.50	41,617
2022-02-15	107.00	107.00	107.00	112.50	114,315
2022-02-14	112.50	110.00	110.00	110.00	26,190
2022-02-11	112.50	113.00	110.00	112.50	88,316
2022-02-10	112.50	112.50	112.50	112.50	83,784
2022-02-09	118.00	118.00	110.00	112.50	76,173
2022-02-08	122.50	122.50	110.00	122.50	127,660
2022-02-07	127.50	127.50	122.50	122.50	87,039
2022-02-04	135.00	135.00	127.50	127.50	51,668
2022-02-03	130.00	145.00	130.00	135.00	227,360
2022-02-02	106.50	132.50	106.50	130.00	97,504
2022-02-01	107.50	112.50	104.00	106.50	104,174
2022-01-31	103.50	103.50	103.50	103.50	9,220
2022-01-28	103.50	102.00	102.00	102.00	23,818
2022-01-27	95.00	103.50	93.50	103.50	121,568
2022-01-26	99.00	103.00	99.00	103.00	47,663
2022-01-25	105.00	106.00	93.50	99.00	81,525
2022-01-24	120.00	112.20	102.50	102.50	102,051
2022-01-21	129.00	129.00	120.00	120.00	34,085
2022-01-20	129.00	129.00	129.00	129.00	3,374
2022-01-19	130.00	135.00	129.00	129.00	25,899
2022-01-18	139.00	139.00	139.00	135.00	21,271
2022-01-17	130.00	135.00	130.00	135.00	21,718
2022-01-14	138.20	140.00	127.50	130.00	170,792
2022-01-13	137.00	135.00	128.50	135.00	60,646
2022-01-12	140.00	143.50	132.50	137.00	57,612
2022-01-11	143.00	145.00	143.00	145.00	5,360
2022-01-10	150.00	140.00	140.00	143.00	32,775
2022-01-07	145.00	150.00	145.00	145.00	32,585
2022-01-06	137.50	157.50	137.50	147.50	121,069
2022-01-05	136.50	139.50	139.50	139.50	20,829
2022-01-04	142.00	145.00	136.50	136.50	72,228
2022-01-03	142.50	142.50	142.50	142.50	0
2021-12-31	155.00	155.00	142.50	142.50	33,914
2021-12-30	155.00	157.50	152.50	155.00	72,949
2021-12-29	157.50	157.50	157.50	157.50	15,669
2021-12-28	157.50	157.50	157.50	157.50	0
2021-12-27	157.50	157.50	157.50	157.50	0
2021-12-24	160.00	160.00	157.50	157.50	10,921
2021-12-23	157.50	160.00	157.50	160.00	9,973
2021-12-22	157.50	160.00	155.00	157.50	19,757
2021-12-21	165.00	165.00	157.50	157.50	46,167
2021-12-20	168.00	172.50	165.00	165.00	86,233
2021-12-17	185.00	180.00	180.00	180.00	60,576
2021-12-16	190.00	190.00	185.00	185.00	66,094
2021-12-15	185.00	187.50	182.50	185.00	22,834
2021-12-14	190.00	192.50	180.50	180.50	66,633
2021-12-13	180.00	187.50	175.00	187.50	29,901
2021-12-10	195.00	197.50	180.00	180.00	114,132
2021-12-09	159.00	180.00	152.50	180.00	139,122
2021-12-08	210.00	210.00	160.00	160.00	824,725
2021-12-07	270.00	270.00	215.00	215.00	436,834
2021-12-06	278.00	312.00	270.00	270.00	642,784
2021-12-03	222.50	285.00	250.00	265.00	637,059
2021-12-02	185.00	230.00	178.00	222.50	267,569
2021-12-01	160.00	179.00	152.00	175.50	228,345
2021-11-30	151.00	153.00	149.00	153.00	243,958

Share	Price	Change
Robinson (RBN)	122.50	22.5%
Landore (LND)	3.35	19.64%
Tertiary Minerals (TYM)	0.105	16.67%
Light Science (LST)	3.05	12.96%
Phoenix Copper. (PXC)	15.50	12.73%

Share	Price	Change
Regtech Open (RTOP)	1.80	-14.99%
R&Q Insurance (RQIH)	1.915	-9.88%
Thor Energy (THR)	0.95	-9.52%
Scirocco Energy (SCIR)	0.25	-9.09%
Airtel Africa (AAF)	106.60	-8.02%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	1,051,256,066
Premier African Minerals (PREM)	0.1875	162,468,980
Echo Energy (ECHO)	0.0033	127,408,857
Tower Resources (TRP)	0.021	78,169,724
Mosman Oil Gas (MSMN)	0.02	70,567,639