Genflow Biosci Share History

Genflow Biosci Share Price history. The following table shows end-of-day data GENF historical share prices for Genflow Biosci, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-14	1.93	1.98	1.88	1.98	1,769,043
2024-05-13	1.85	1.82	1.82	1.82	1,600,178
2024-05-10	1.83	1.85	1.85	1.85	1,451,083
2024-05-09	2.10	2.10	1.83	1.83	2,489,384
2024-05-08	2.00	2.00	1.96	2.00	417,200
2024-05-07	2.05	2.05	2.05	2.05	0
2024-05-06	2.05	2.05	2.05	2.05	0
2024-05-03	2.05	2.05	2.05	2.05	0
2024-05-02	2.05	2.05	2.05	2.05	0
2024-05-01	2.05	2.05	2.05	2.05	0
2024-04-30	1.98	2.20	2.00	2.05	2,240,725
2024-04-29	1.78	2.00	1.88	2.00	4,712,023
2024-04-26	1.63	1.78	1.63	1.78	1,412,621
2024-04-25	1.55	1.63	1.55	1.63	681,841
2024-04-24	1.55	1.55	1.55	1.55	46,843
2024-04-23	1.55	1.55	1.55	1.55	218,608
2024-04-22	1.55	1.55	1.55	1.55	28,575
2024-04-19	1.58	1.58	1.55	1.55	333,739
2024-04-18	1.58	1.58	1.58	1.58	2,912,731
2024-04-17	1.53	1.58	1.53	1.58	3,072,622
2024-04-16	1.63	1.58	1.58	1.58	2,333,977
2024-04-15	1.63	1.63	1.63	1.63	68,594
2024-04-12	1.63	1.64	1.64	1.63	412,436
2024-04-11	1.70	1.70	1.63	1.63	949,529
2024-04-10	1.70	1.70	1.70	1.70	1,039,121
2024-04-09	1.70	1.84	1.70	1.70	990,901
2024-04-08	1.40	1.75	1.40	1.70	7,235,963
2024-04-05	1.45	1.45	1.38	1.40	496,335
2024-04-04	1.40	1.47	1.35	1.47	1,429,382
2024-04-03	1.50	1.58	1.48	1.48	127,250
2024-04-02	1.48	1.55	1.50	1.50	265,331
2024-04-01	1.48	1.48	1.48	1.48	0
2024-03-29	1.48	1.48	1.48	1.48	0
2024-03-28	1.45	1.55	1.48	1.48	1,580,540
2024-03-27	1.48	1.48	1.43	1.45	2,763,217
2024-03-26	1.48	1.53	1.48	1.48	620,323
2024-03-25	1.48	1.48	1.48	1.48	442,509
2024-03-22	1.48	1.48	1.48	1.48	68,269
2024-03-21	1.55	1.55	1.45	1.48	689,536
2024-03-20	1.45	1.48	1.45	1.48	1,583,729
2024-03-19	1.48	1.50	1.45	1.45	1,032,289
2024-03-18	1.48	1.48	1.48	1.48	292,349
2024-03-15	1.48	1.48	1.48	1.48	71,403
2024-03-14	1.48	1.49	1.48	1.48	1,419,194
2024-03-13	1.50	1.50	1.48	1.48	238,725
2024-03-12	1.50	1.63	1.63	1.63	1,203,278
2024-03-11	1.50	1.50	1.50	1.50	554,781
2024-03-08	1.43	1.50	1.43	1.50	152,686
2024-03-07	1.43	1.43	1.43	1.43	16,253
2024-03-06	1.45	1.45	1.43	1.43	260,631
2024-03-05	1.45	1.45	1.45	1.45	1,010,921
2024-03-04	1.48	1.53	1.53	1.53	253,610
2024-03-01	1.48	1.48	1.48	1.48	187,050
2024-02-29	1.50	1.50	1.43	1.48	797,322
2024-02-28	1.50	1.58	1.50	1.50	43,651
2024-02-27	1.38	1.55	1.42	1.55	1,048,764
2024-02-26	1.43	1.48	1.38	1.38	620,688
2024-02-23	1.43	1.43	1.43	1.43	666,069
2024-02-22	1.43	1.43	1.43	1.43	358,578
2024-02-21	1.45	1.43	1.38	1.43	959,932
2024-02-20	1.45	1.45	1.45	1.45	25,711
2024-02-19	1.50	1.50	1.45	1.45	687,894
2024-02-16	1.50	1.50	1.47	1.50	475,589
2024-02-15	1.50	1.55	1.50	1.50	413,633
2024-02-14	1.55	1.60	1.50	1.50	1,788,497
2024-02-13	1.50	1.55	1.50	1.55	518,913
2024-02-12	1.55	1.55	1.50	1.50	1,371,352
2024-02-09	1.55	1.55	1.55	1.55	1,083,328
2024-02-08	1.58	1.58	1.53	1.55	1,524,055
2024-02-07	1.58	1.63	1.58	1.58	1,176,744
2024-02-06	1.60	1.58	1.50	1.58	1,085,841
2024-02-05	1.63	1.63	1.60	1.60	588,245
2024-02-02	1.73	1.70	1.55	1.63	513,744
2024-02-01	1.73	1.73	1.73	1.73	361,362
2024-01-31	1.58	1.80	1.80	1.80	2,540,413
2024-01-30	1.51	1.63	1.51	1.60	858,875
2024-01-29	1.68	1.68	1.55	1.55	1,421,645
2024-01-26	1.70	1.70	1.68	1.68	379,093
2024-01-25	1.73	1.75	1.68	1.68	864,470
2024-01-24	1.93	2.00	1.70	1.73	2,103,838
2024-01-23	2.00	2.10	1.88	2.10	2,635,096
2024-01-22	1.98	2.15	1.98	2.00	2,134,966
2024-01-19	2.15	2.15	1.95	2.05	3,781,723
2024-01-18	1.65	2.15	1.86	2.15	9,435,329
2024-01-17	1.65	1.65	1.65	1.65	51,656
2024-01-16	1.65	1.65	1.65	1.65	49,513
2024-01-15	1.65	1.65	1.65	1.65	298,808
2024-01-12	1.65	1.65	1.65	1.65	143,205
2024-01-11	1.63	1.65	1.63	1.65	534,857
2024-01-10	1.58	1.63	1.58	1.63	502,703
2024-01-09	1.55	1.58	1.55	1.58	852,158
2024-01-08	1.65	1.68	1.55	1.55	3,172,282
2024-01-05	1.53	1.78	1.63	1.65	6,670,402
2024-01-04	1.43	1.55	1.55	1.55	1,508,413
2024-01-03	1.43	1.43	1.42	1.43	164,020
2024-01-02	1.43	1.48	1.43	1.43	188,814
2024-01-01	1.43	1.43	1.43	1.43	0
2023-12-29	1.43	1.43	1.43	1.43	138,983
2023-12-28	1.43	1.43	1.43	1.43	1,512,823
2023-12-27	1.40	1.43	1.40	1.43	744,927
2023-12-26	1.40	1.40	1.40	1.40	0
2023-12-25	1.40	1.40	1.40	1.40	0
2023-12-22	1.40	1.40	1.40	1.40	419,605
2023-12-21	1.43	1.43	1.40	1.40	312,783
2023-12-20	1.43	1.43	1.43	1.43	644,034
2023-12-19	1.48	1.53	1.48	1.48	2,261,659
2023-12-18	1.48	1.48	1.48	1.48	498,616
2023-12-15	1.53	1.53	1.48	1.48	610,576
2023-12-14	1.53	1.53	1.53	1.53	328,687
2023-12-13	1.53	1.58	1.58	1.58	3,691,080
2023-12-12	1.58	1.58	1.53	1.53	1,903,504
2023-12-11	1.58	1.57	1.57	1.57	274,444
2023-12-08	1.65	1.63	1.58	1.58	610,203
2023-12-07	1.65	1.65	1.65	1.65	61,078
2023-12-06	1.65	1.65	1.65	1.65	138,681
2023-12-05	1.60	1.69	1.60	1.65	2,707,742
2023-12-04	1.73	1.62	1.60	1.60	1,517,176
2023-12-01	1.73	1.85	1.73	1.73	3,733,858
2023-11-30	1.73	1.73	1.73	1.73	156,084
2023-11-29	1.78	1.85	1.85	1.85	383,346
2023-11-28	1.80	1.90	1.78	1.78	473,288
2023-11-27	1.80	1.80	1.80	1.80	331,839
2023-11-24	1.83	1.83	1.80	1.80	270,188
2023-11-23	1.88	1.88	1.83	1.83	681,019
2023-11-22	1.88	1.88	1.88	1.88	23,459
2023-11-21	1.88	1.99	1.88	1.88	652,490
2023-11-20	1.88	1.95	1.95	1.95	951,817
2023-11-17	1.93	1.80	1.80	1.80	1,000,276
2023-11-16	1.75	2.07	2.07	2.07	2,575,050
2023-11-15	1.63	1.75	1.63	1.75	1,458,684
2023-11-14	1.60	1.63	1.60	1.63	425,353
2023-11-13	1.60	1.60	1.60	1.60	151,059
2023-11-10	1.60	1.60	1.60	1.60	439,993
2023-11-09	1.60	1.60	1.60	1.60	48,703
2023-11-08	1.60	1.60	1.60	1.60	1,221,994
2023-11-07	1.60	1.60	1.60	1.60	92,072
2023-11-06	1.55	1.63	1.60	1.60	874,049
2023-11-03	1.50	1.55	1.50	1.55	1,236,086
2023-11-02	1.58	1.54	1.50	1.50	1,942,568
2023-11-01	1.58	1.58	1.58	1.58	650,012
2023-10-31	1.58	1.58	1.50	1.58	1,301,315
2023-10-30	1.58	1.58	1.58	1.58	59,851
2023-10-27	1.58	1.58	1.58	1.58	22,609
2023-10-26	1.58	1.58	1.58	1.58	103,682
2023-10-25	1.58	1.58	1.58	1.58	133,119
2023-10-24	1.58	1.58	1.58	1.58	1,718,194
2023-10-23	1.58	1.58	1.58	1.58	24,879
2023-10-20	1.58	1.58	1.58	1.58	53,927
2023-10-19	1.54	1.58	1.54	1.54	276,802
2023-10-18	1.58	1.58	1.58	1.58	185,678
2023-10-17	1.58	1.58	1.58	1.58	43,260
2023-10-16	1.58	1.58	1.58	1.58	133,512
2023-10-13	1.58	1.58	1.58	1.58	59,928
2023-10-12	1.58	1.58	1.58	1.58	207,885
2023-10-11	1.58	1.63	1.58	1.58	1,432,665
2023-10-10	1.58	1.58	1.58	1.58	156,007
2023-10-09	1.60	1.76	1.58	1.58	365,853
2023-10-06	1.60	1.65	1.65	1.65	114,680
2023-10-05	1.65	1.65	1.53	1.60	1,221,181
2023-10-04	1.65	1.65	1.65	1.65	1,010,783
2023-10-03	1.65	1.74	1.74	1.74	536,432
2023-10-02	1.65	1.61	1.61	1.61	1,929,064
2023-09-29	1.68	1.65	1.65	1.65	540,029
2023-09-28	1.70	1.70	1.68	1.68	414,036
2023-09-27	1.68	1.74	1.74	1.74	935,312
2023-09-26	1.68	1.70	1.68	1.68	1,469,175
2023-09-25	1.68	1.74	1.68	1.68	1,460,405
2023-09-22	1.75	1.68	1.58	1.68	3,921,019
2023-09-21	1.78	1.84	1.78	1.78	2,892,755
2023-09-20	2.35	2.04	1.78	1.78	2,946,331
2023-09-19	2.15	2.15	2.05	2.05	615,419
2023-09-18	2.35	2.35	2.15	2.15	322,371
2023-09-15	2.35	2.35	2.35	2.35	88,077
2023-09-14	2.20	2.35	2.20	2.35	2,475,536
2023-09-13	2.25	2.35	2.20	2.20	1,210,289
2023-09-12	2.45	2.45	2.15	2.20	752,173
2023-09-11	2.50	2.50	2.45	2.45	162,387
2023-09-08	2.50	2.50	2.50	2.50	289,138
2023-09-07	2.50	2.50	2.50	2.50	24,262
2023-09-06	2.60	2.56	2.50	2.50	827,675
2023-09-05	2.60	2.50	2.40	2.50	192,293
2023-09-04	2.60	2.70	2.50	2.50	723,138
2023-09-01	2.55	2.60	2.55	2.60	1,712,878
2023-08-31	2.55	2.55	2.55	2.55	416,533
2023-08-30	2.60	2.70	2.55	2.55	1,084,185
2023-08-29	2.45	2.60	2.45	2.60	501,251
2023-08-28	2.45	2.45	2.45	2.45	0
2023-08-25	2.43	2.45	2.43	2.45	1,442,807
2023-08-24	2.40	2.43	2.40	2.43	356,341
2023-08-23	2.11	2.40	2.11	2.40	939,650
2023-08-22	2.35	2.35	2.20	2.20	1,079,592
2023-08-21	2.45	2.45	2.35	2.35	1,096,560
2023-08-18	2.50	2.50	2.45	2.45	162,912
2023-08-17	2.50	2.50	2.45	2.45	366,207
2023-08-16	2.70	2.83	2.50	2.50	2,389,875
2023-08-15	2.60	2.90	2.70	2.90	902,383
2023-08-14	2.55	2.75	2.75	2.75	2,892,511
2023-08-11	2.35	2.60	2.50	2.55	1,326,336
2023-08-10	2.38	2.40	2.30	2.30	661,687
2023-08-09	2.28	2.50	2.28	2.38	3,720,491
2023-08-08	2.28	2.28	2.25	2.28	1,634,915
2023-08-07	2.00	2.38	2.00	2.28	3,245,868
2023-08-04	2.00	2.00	2.00	2.00	528,045
2023-08-03	2.00	2.00	2.00	2.00	321,489
2023-08-02	1.95	2.14	2.14	2.14	484,031
2023-08-01	1.95	1.95	1.95	1.95	99,884
2023-07-31	2.03	2.04	1.95	1.95	1,730,747
2023-07-28	2.05	2.05	2.03	2.03	360,240
2023-07-27	2.05	2.05	2.05	2.05	146,911
2023-07-26	2.05	2.06	2.06	2.06	670,731
2023-07-25	2.05	2.05	2.00	2.05	3,241,073
2023-07-24	2.05	2.10	2.05	2.05	255,814
2023-07-21	2.20	2.20	2.05	2.05	827,699
2023-07-20	2.08	2.20	2.08	2.20	977,334
2023-07-19	2.08	2.08	2.08	2.08	713,738
2023-07-18	2.08	2.08	2.08	2.08	408,876
2023-07-17	2.25	2.25	2.05	2.08	2,637,565
2023-07-14	2.25	2.25	2.25	2.25	374,944
2023-07-13	2.40	2.40	2.10	2.25	1,198,065
2023-07-12	2.35	2.40	2.35	2.40	425,096
2023-07-11	2.25	2.35	2.25	2.35	1,685,651
2023-07-10	2.15	2.30	2.15	2.25	1,702,524
2023-07-07	2.05	2.15	2.05	2.15	973,903
2023-07-06	2.15	2.14	2.05	2.05	550,796
2023-07-05	2.23	2.30	2.15	2.15	1,065,876
2023-07-04	2.25	2.25	2.23	2.23	1,207,176
2023-07-03	2.25	2.25	2.25	2.25	199,215
2023-06-30	2.25	2.25	2.25	2.25	1,011,321
2023-06-29	2.13	2.55	2.13	2.25	3,774,935
2023-06-28	2.45	2.45	2.13	2.13	2,037,045
2023-06-27	2.60	2.55	2.55	2.55	457,674
2023-06-26	2.60	2.70	2.60	2.60	276,084
2023-06-23	2.75	2.75	2.60	2.60	565,145
2023-06-22	2.90	2.90	2.75	2.75	232,495
2023-06-21	2.90	2.90	2.90	2.90	512,160
2023-06-20	2.90	2.90	2.90	2.90	296,634
2023-06-19	2.90	2.90	2.90	2.90	277,466
2023-06-16	3.05	3.05	2.90	2.90	643,404
2023-06-15	3.05	3.05	3.05	3.05	741,941
2023-06-14	3.55	3.40	3.05	3.05	2,845,232
2023-06-13	3.10	3.85	3.10	3.55	7,010,115
2023-06-12	2.90	2.90	2.90	2.90	574,945
2023-06-09	3.10	3.10	2.85	2.90	1,477,901
2023-06-08	3.10	3.15	3.02	3.10	3,986,737
2023-06-07	2.90	3.10	2.65	3.10	3,790,310
2023-06-06	2.40	3.10	2.85	2.90	6,328,205
2023-06-05	2.35	2.40	2.35	2.40	1,319,380
2023-06-02	2.35	2.38	2.38	2.35	248,808
2023-06-01	2.35	2.35	2.35	2.35	153,194
2023-05-31	2.45	2.45	2.35	2.35	391,531
2023-05-30	2.48	2.48	2.45	2.45	1,063,529
2023-05-29	2.48	2.48	2.48	2.48	0
2023-05-26	2.80	2.70	2.35	2.48	2,250,455
2023-05-25	2.80	2.80	2.80	2.80	754,543
2023-05-24	2.88	2.95	2.80	2.80	420,364
2023-05-23	2.95	2.95	2.88	2.88	542,523
2023-05-22	3.10	3.00	2.95	2.95	895,157
2023-05-19	3.00	3.10	3.00	3.10	184,514
2023-05-18	3.00	3.00	3.00	3.00	208,809
2023-05-17	3.05	3.20	2.95	3.00	3,208,525
2023-05-16	3.00	3.05	2.95	3.05	735,473
2023-05-15	2.98	3.20	3.10	3.10	2,866,047
2023-05-12	3.08	3.20	2.98	3.20	224,503
2023-05-11	3.08	3.08	2.90	3.08	737,590
2023-05-10	3.25	3.25	3.13	3.13	501,520
2023-05-09	3.40	3.25	3.25	3.25	404,616
2023-05-08	3.33	3.33	3.33	3.33	0
2023-05-05	3.83	3.83	3.33	3.33	1,176,387
2023-05-04	3.93	3.93	3.83	3.83	299,975
2023-05-03	4.05	4.18	3.93	3.93	1,128,945
2023-05-02	4.18	4.25	4.05	4.05	575,692
2023-05-01	4.18	4.18	4.18	4.18	0
2023-04-28	4.20	4.30	4.13	4.18	1,962,493
2023-04-27	4.10	4.40	4.10	4.20	1,949,416
2023-04-26	4.55	4.20	4.10	4.10	1,689,905
2023-04-25	4.10	4.70	4.40	4.50	2,795,081
2023-04-24	3.55	4.15	3.55	4.10	3,543,675
2023-04-21	4.30	4.30	3.40	3.60	5,373,364
2023-04-20	5.05	5.15	4.30	4.30	7,291,714
2023-04-19	4.60	5.50	5.05	5.40	13,136,113
2023-04-18	3.80	4.62	4.40	4.40	6,010,672
2023-04-17	3.40	4.10	3.60	3.80	5,669,970
2023-04-14	3.05	3.55	3.05	3.45	3,760,465
2023-04-13	2.80	3.40	2.80	3.05	2,761,207
2023-04-12	2.70	2.81	2.70	2.80	5,454,789
2023-04-11	2.45	3.05	2.60	2.60	8,692,997
2023-04-10	2.38	2.38	2.38	2.38	0
2023-04-07	2.38	2.38	2.38	2.38	0
2023-04-06	1.95	2.60	1.95	2.38	4,238,795
2023-04-05	1.80	2.03	1.80	1.95	2,008,015
2023-04-04	1.80	1.83	1.80	1.80	3,986,394
2023-04-03	1.65	1.65	1.65	1.65	1,942,171
2023-03-31	1.63	1.65	1.63	1.65	1,457,860
2023-03-30	1.58	1.63	1.58	1.63	21,955
2023-03-29	1.58	1.58	1.58	1.58	135,594
2023-03-28	1.63	1.65	1.50	1.58	1,256,962
2023-03-27	1.68	1.70	1.63	1.63	2,560,542
2023-03-24	1.65	1.68	1.53	1.68	1,955,710
2023-03-23	1.65	1.65	1.65	1.65	568,278
2023-03-22	1.80	1.80	1.65	1.65	475,707
2023-03-21	1.80	1.80	1.65	1.80	439,032
2023-03-20	1.95	1.95	1.80	1.80	361,546
2023-03-17	1.95	1.95	1.95	1.95	322,939
2023-03-16	1.95	1.95	1.95	1.95	33,170
2023-03-15	1.95	1.95	1.95	1.95	76,977
2023-03-14	1.95	1.95	1.86	1.95	140,139
2023-03-13	1.98	1.98	1.95	1.95	50,188
2023-03-10	1.98	1.98	1.98	1.98	521,251
2023-03-09	2.05	2.05	1.98	1.98	701,899
2023-03-08	2.05	2.05	2.05	2.05	184,850
2023-03-07	2.10	2.10	2.05	2.05	652,767
2023-03-06	2.10	2.10	1.95	2.10	690,167
2023-03-03	2.15	2.20	2.20	2.20	244,985
2023-03-02	2.18	2.18	2.15	2.15	358,417
2023-03-01	2.38	2.38	2.18	2.18	324,082
2023-02-28	2.38	2.38	2.38	2.38	253,392
2023-02-27	2.38	2.50	2.38	2.38	654,765
2023-02-24	2.35	2.38	2.35	2.38	737,734
2023-02-23	2.05	2.40	2.05	2.38	2,336,456
2023-02-22	1.95	2.05	1.95	2.05	4,030,865
2023-02-21	1.95	1.95	1.95	1.95	178,165
2023-02-20	1.95	1.95	1.95	1.95	283,541
2023-02-17	1.95	1.95	1.95	1.95	201,291
2023-02-16	1.85	2.00	2.00	2.00	649,775
2023-02-15	2.15	2.15	1.85	1.85	536,100
2023-02-14	2.15	2.15	2.15	2.15	1,416,140
2023-02-13	2.15	2.15	2.15	2.15	260,142
2023-02-10	2.15	2.15	2.15	2.15	70,045
2023-02-09	2.15	2.20	2.15	2.15	44,830
2023-02-08	2.15	2.15	2.15	2.15	544,455
2023-02-07	2.15	2.15	2.15	2.15	194,640
2023-02-06	2.15	2.15	2.15	2.15	2,859,612
2023-02-03	2.25	2.30	2.15	2.15	3,026,823
2023-02-02	2.25	2.25	2.25	2.25	80,274
2023-02-01	2.25	2.25	2.25	2.25	260,508
2023-01-31	2.25	2.25	2.25	2.25	19,537
2023-01-30	2.20	2.25	2.15	2.25	288,529
2023-01-27	2.35	2.35	2.25	2.25	129,409
2023-01-26	2.33	2.35	2.33	2.35	929,279
2023-01-25	2.20	2.38	2.20	2.33	1,448,105
2023-01-24	2.20	2.25	2.20	2.20	1,799,299
2023-01-23	2.20	2.20	2.20	2.20	4,993,637
2023-01-20	2.20	2.20	2.20	2.20	824,530
2023-01-19	2.10	2.25	2.10	2.20	831,297
2023-01-18	2.10	2.10	2.10	2.10	256,223
2023-01-17	2.15	2.15	2.10	2.10	393,821
2023-01-16	2.10	2.15	2.10	2.15	363,418
2023-01-13	2.15	2.15	2.10	2.10	528,574
2023-01-12	2.05	2.15	2.05	2.15	1,313,503
2023-01-11	2.15	2.15	2.05	2.05	472,075
2023-01-10	2.25	2.24	2.24	2.15	1,676,284
2023-01-09	2.28	2.28	2.25	2.25	449,312
2023-01-06	2.35	2.35	2.25	2.28	314,635
2023-01-05	2.40	2.40	2.35	2.35	4,205,514
2023-01-04	2.45	2.45	2.40	2.40	372,778
2023-01-03	2.40	2.45	2.40	2.45	527,333
2023-01-02	2.40	2.40	2.40	2.40	0
2022-12-30	2.40	2.40	2.40	2.40	38,873
2022-12-29	2.55	2.55	2.35	2.40	398,381
2022-12-28	2.55	2.55	2.55	2.55	50,780
2022-12-27	2.55	2.55	2.55	2.55	0
2022-12-26	2.55	2.55	2.55	2.55	0
2022-12-23	2.53	2.55	2.53	2.55	259,381
2022-12-22	2.53	2.53	2.53	2.53	277,860
2022-12-21	2.85	2.85	2.53	2.53	3,080,457
2022-12-20	2.85	2.92	2.92	2.85	3,968,230
2022-12-19	2.90	2.80	2.80	2.80	604,703
2022-12-16	2.90	2.97	2.90	2.90	146,022
2022-12-15	2.95	2.95	2.90	2.90	359,445
2022-12-14	2.80	3.00	2.80	2.95	1,447,027
2022-12-13	2.90	2.82	2.82	2.82	937,882
2022-12-12	3.05	3.05	2.90	2.92	932,972
2022-12-09	3.05	3.00	3.00	3.00	256,569
2022-12-08	3.05	3.05	3.05	3.05	741,936
2022-12-07	3.12	3.28	3.05	3.05	894,858
2022-12-06	3.41	3.55	3.05	3.20	2,254,446
2022-12-05	3.20	3.50	3.20	3.50	5,204,745
2022-12-02	3.36	3.45	3.21	3.26	1,169,788
2022-12-01	3.50	3.50	3.45	3.45	1,025,021
2022-11-30	3.45	3.55	3.45	3.50	1,204,388
2022-11-29	3.45	3.55	3.32	3.32	3,123,414
2022-11-28	2.85	3.50	3.00	3.50	3,597,193
2022-11-25	2.53	2.70	2.53	2.70	487,566
2022-11-24	2.70	2.70	2.55	2.60	997,848
2022-11-23	2.40	2.80	2.40	2.50	1,659,403
2022-11-22	2.00	2.40	2.00	2.40	5,432,310
2022-11-21	2.05	2.05	2.00	2.05	645,295
2022-11-18	2.10	2.10	2.05	2.05	480,244
2022-11-17	2.30	2.30	2.10	2.10	1,454,276
2022-11-16	2.30	2.30	2.28	2.30	1,275,854
2022-11-15	2.20	2.35	2.20	2.35	9,603,739
2022-11-14	1.90	2.20	1.90	2.10	2,056,049
2022-11-11	1.90	1.90	1.90	1.90	258,363
2022-11-10	1.90	1.90	1.90	1.90	78,471
2022-11-09	1.85	1.80	1.80	1.90	448,514
2022-11-08	1.80	1.85	1.80	1.85	28,344
2022-11-07	1.95	1.95	1.85	1.85	729,765
2022-11-04	1.95	1.95	1.95	1.95	27,865
2022-11-03	1.95	1.95	1.95	1.95	13,922
2022-11-02	1.95	1.95	1.95	1.95	81,295
2022-11-01	1.95	1.95	1.95	1.95	76,262
2022-10-31	1.90	1.95	1.85	1.95	3,408,587
2022-10-28	1.90	1.90	1.90	1.90	329,845
2022-10-27	1.90	1.90	1.90	1.90	145,718
2022-10-26	2.13	1.95	1.90	1.90	1,563,292
2022-10-25	2.13	2.13	2.13	2.13	5,426,891
2022-10-24	2.13	2.13	2.13	2.13	19,367
2022-10-21	2.13	2.13	2.13	2.13	26,334
2022-10-20	2.20	2.23	2.13	2.13	11,921
2022-10-19	2.25	2.25	2.23	2.23	1,449,170
2022-10-18	2.25	2.25	2.25	2.25	12,496
2022-10-17	2.25	2.30	2.25	2.25	870,252
2022-10-14	2.45	2.45	2.25	2.30	384,563
2022-10-13	2.45	2.45	2.45	2.45	77,378
2022-10-12	2.45	2.45	2.45	2.45	11,259
2022-10-11	2.50	2.50	2.45	2.45	330,433
2022-10-10	2.50	2.50	2.30	2.45	379,050
2022-10-07	2.45	2.45	2.45	2.45	25,039
2022-10-06	2.45	2.38	2.38	2.38	21,287
2022-10-05	2.50	2.50	2.45	2.45	1,618,749
2022-10-04	2.55	2.55	2.40	2.50	663,615
2022-10-03	2.55	2.55	2.55	2.55	48,121
2022-09-30	2.55	2.55	2.55	2.55	2,559,369
2022-09-29	2.57	2.60	2.57	2.60	3,811,395
2022-09-28	2.60	2.60	2.60	2.60	26,912
2022-09-27	2.60	2.60	2.60	2.60	2,052,348
2022-09-26	2.60	2.60	2.60	2.60	9,012
2022-09-23	2.60	2.60	2.60	2.60	14,036
2022-09-22	2.60	2.60	2.50	2.60	541,223
2022-09-21	2.60	2.60	2.60	2.60	35,582
2022-09-20	2.60	2.60	2.50	2.60	813,997
2022-09-19	2.60	2.60	2.60	2.60	0
2022-09-16	2.60	2.60	2.60	2.60	15,559
2022-09-15	2.65	2.65	2.55	2.60	1,585,586
2022-09-14	2.75	2.75	2.65	2.65	63,697
2022-09-13	2.85	2.85	2.75	2.75	828,963
2022-09-12	2.85	2.85	2.85	2.85	782,254
2022-09-09	2.80	2.80	2.80	2.85	17,798
2022-09-08	2.85	2.85	2.85	2.85	1,803,707
2022-09-07	2.85	2.85	2.85	2.85	430,953
2022-09-06	2.85	2.80	2.80	2.80	80,875
2022-09-05	2.90	2.90	2.85	2.85	340,128
2022-09-02	2.90	2.90	2.90	2.90	14,023
2022-09-01	2.95	2.95	2.95	2.90	21,372
2022-08-31	3.00	3.00	2.90	2.90	157,460
2022-08-30	3.15	3.15	3.00	3.00	302,416
2022-08-29	3.10	3.10	3.10	3.10	0
2022-08-26	3.15	3.10	3.10	3.10	19,381
2022-08-25	3.15	3.15	3.15	3.15	8,644
2022-08-24	3.15	3.15	3.15	3.15	286,233
2022-08-23	3.10	3.10	3.10	3.15	2,025,195
2022-08-22	3.15	3.10	3.10	3.10	1,216,871
2022-08-19	2.95	3.10	3.00	3.10	1,162,037
2022-08-18	2.95	2.95	2.95	2.95	3,896,832
2022-08-17	2.95	3.00	2.92	2.95	246,325
2022-08-16	2.95	2.95	2.95	2.95	102,966
2022-08-15	3.00	2.92	2.92	2.92	1,246,005
2022-08-12	2.90	3.00	2.90	3.00	271,250
2022-08-11	2.90	2.95	2.90	2.90	134,998
2022-08-10	2.75	2.90	2.70	2.90	1,670,385
2022-08-09	2.85	2.85	2.75	2.75	413,564
2022-08-08	2.55	2.85	2.55	2.85	674,975
2022-08-05	2.55	2.60	2.60	2.60	874,205
2022-08-04	2.88	2.88	2.43	2.55	1,434,019
2022-08-03	2.88	2.88	2.88	2.88	1,776,817
2022-08-02	2.88	2.88	2.88	2.88	132,413
2022-08-01	2.90	2.90	2.75	2.88	129,728
2022-07-29	3.13	3.13	2.88	2.88	96,983
2022-07-28	3.25	3.25	2.88	3.13	229,794
2022-07-27	3.25	3.25	3.25	3.25	84,255
2022-07-26	3.38	3.38	2.88	3.25	674,525
2022-07-25	3.50	3.65	3.38	3.65	209,708
2022-07-22	3.38	3.50	3.38	3.50	2,821,722
2022-07-21	3.50	3.50	3.38	3.38	141,226
2022-07-20	3.63	3.75	3.50	3.50	2,654,237
2022-07-19	3.50	4.00	3.50	3.63	5,796,454
2022-07-18	3.25	3.50	3.25	3.50	1,479,478
2022-07-15	3.20	3.38	3.25	3.25	1,068,554
2022-07-14	2.75	3.20	2.75	3.20	944,638
2022-07-13	2.75	2.70	2.60	2.60	107,815
2022-07-12	2.30	2.75	2.30	2.75	2,319,716
2022-07-11	2.30	2.30	2.30	2.30	4,378
2022-07-08	2.30	2.30	2.30	2.30	951,452
2022-07-07	2.30	2.30	2.30	2.30	259,119
2022-07-06	2.40	2.40	2.30	2.30	93,214
2022-07-05	2.40	2.40	2.40	2.40	591,985
2022-07-04	2.50	2.50	2.40	2.40	243,263
2022-07-01	2.50	2.50	2.50	2.50	13,762
2022-06-30	2.55	2.55	2.50	2.50	2,534
2022-06-29	2.60	2.60	2.55	2.55	24,758
2022-06-28	2.60	2.67	2.67	2.67	4,095
2022-06-27	2.60	2.60	2.60	2.60	246,835
2022-06-24	2.65	2.65	2.60	2.60	215,539
2022-06-23	2.65	2.65	2.65	2.65	3,526,703
2022-06-22	2.35	2.65	2.35	2.65	1,721,780
2022-06-21	2.25	2.35	2.25	2.35	343,736
2022-06-20	2.60	2.50	2.25	2.25	171,488
2022-06-17	2.60	2.60	2.60	2.60	4,541
2022-06-16	2.80	2.80	2.60	2.60	4,713,514
2022-06-15	2.80	2.80	2.80	2.80	146,569
2022-06-14	2.65	2.70	2.65	2.70	116,404
2022-06-13	2.85	2.85	2.65	2.65	342,513
2022-06-10	2.85	2.85	2.85	2.85	251,818
2022-06-09	3.10	3.10	2.75	2.85	462,123
2022-06-08	3.10	3.15	2.75	3.10	5,495,311
2022-06-07	4.00	4.10	3.05	3.10	4,499,474
2022-06-06	4.25	4.36	4.36	4.00	96,295
2022-06-03	4.25	4.25	4.25	4.25	0
2022-06-02	4.25	4.25	4.25	4.25	0
2022-06-01	4.25	4.25	4.25	4.25	3,263
2022-05-31	4.25	4.50	4.50	4.25	95,616
2022-05-30	4.25	4.25	4.25	4.25	55,439
2022-05-27	4.25	4.20	4.14	4.25	880,841
2022-05-26	4.64	4.64	3.13	4.25	4,970,999
2022-05-25	4.75	4.75	4.75	4.75	204,875
2022-05-24	5.00	5.00	4.75	4.75	998,813
2022-05-23	5.75	5.75	4.50	5.00	952,197
2022-05-20	5.75	5.75	5.75	5.75	1,777
2022-05-19	5.75	5.75	5.75	5.75	1,355
2022-05-18	6.00	6.00	5.75	5.75	74,822
2022-05-17	6.50	6.50	6.00	6.00	2,563,475
2022-05-16	7.00	6.82	6.50	6.50	3,878,042
2022-05-13	7.25	7.25	7.00	7.00	125,423
2022-05-12	7.90	7.90	7.25	7.25	2,311,701
2022-05-11	7.75	8.00	7.75	7.90	62,020
2022-05-10	8.02	8.25	7.80	7.75	55,369
2022-05-09	8.50	8.50	8.25	8.25	3,181
2022-05-06	8.50	8.50	8.50	8.50	5,494
2022-05-05	8.25	8.50	8.00	8.50	866,193
2022-05-04	8.50	8.50	8.50	8.50	143,337
2022-05-03	9.00	9.00	8.50	8.50	1,517,555
2022-05-02	9.00	9.00	9.00	9.00	0
2022-04-29	9.00	9.00	9.00	9.00	10,053
2022-04-28	9.00	9.00	9.00	9.00	28,680
2022-04-27	9.25	9.25	9.00	9.00	440
2022-04-26	9.25	9.00	9.00	9.00	1,803
2022-04-25	9.50	9.50	8.50	9.25	643,168
2022-04-22	9.50	9.50	9.50	9.50	421
2022-04-21	9.50	9.50	9.50	9.50	50,333
2022-04-20	9.50	9.50	9.50	9.50	1,942,121
2022-04-19	9.50	9.50	9.50	9.50	1,236,763
2022-04-18	9.50	9.50	9.50	9.50	0
2022-04-15	9.50	9.50	9.50	9.50	0
2022-04-14	9.50	9.50	9.50	9.50	267
2022-04-13	9.75	9.75	9.50	9.50	1,530,471
2022-04-12	9.75	9.75	9.75	9.75	2,203,343
2022-04-11	9.75	9.75	9.50	9.75	606,165
2022-04-08	9.75	9.60	9.60	9.75	23,752
2022-04-07	9.75	9.75	9.75	9.75	680
2022-04-06	9.75	9.75	9.75	9.75	1,686
2022-04-05	9.75	9.75	9.75	9.75	7,969
2022-04-04	9.75	9.75	9.50	9.75	274,034
2022-04-01	9.75	9.75	9.75	9.75	10,512
2022-03-31	9.75	9.75	9.75	9.75	1,189,770
2022-03-30	9.75	9.75	9.75	9.75	6,883
2022-03-29	9.75	9.75	9.75	9.75	1,922,593
2022-03-28	9.75	9.75	9.75	9.75	1,213
2022-03-25	10.00	10.00	9.75	9.75	31,987
2022-03-24	10.00	10.00	10.00	10.00	1,909
2022-03-23	10.00	10.00	10.00	10.00	16,034
2022-03-22	10.00	10.00	10.00	10.00	3,087,575
2022-03-21	10.63	10.63	10.15	10.15	51,182
2022-03-18	10.75	10.75	10.63	10.63	253,337
2022-03-17	10.75	10.80	10.80	10.75	1,160,742
2022-03-16	10.88	10.80	10.75	10.75	694,410
2022-03-15	10.75	10.75	10.75	10.75	4,474
2022-03-14	10.75	10.75	10.75	10.75	2,717,531
2022-03-11	10.75	10.75	10.75	10.75	32,275
2022-03-10	11.00	11.00	10.75	10.75	133,496
2022-03-09	11.13	11.13	11.00	11.00	26,916
2022-03-08	11.13	11.13	11.13	11.13	90,138
2022-03-07	11.13	11.00	11.00	11.00	395,581
2022-03-04	10.88	11.13	10.88	11.13	48,490
2022-03-03	11.50	11.50	10.75	10.88	97,592
2022-03-02	11.50	11.50	11.50	11.50	1,045,155
2022-03-01	11.50	11.50	11.50	11.50	1,491
2022-02-28	11.50	11.50	11.50	11.50	36,964
2022-02-25	11.50	11.50	11.50	11.50	6,356
2022-02-24	12.25	12.25	10.75	11.50	115,523
2022-02-23	12.25	12.25	12.25	12.25	4,417
2022-02-22	12.25	12.50	12.50	12.25	1,747,809
2022-02-21	12.50	12.50	12.25	12.25	3,092,658
2022-02-18	12.50	12.50	12.50	12.50	28,607
2022-02-17	12.50	12.50	12.50	12.50	132,917
2022-02-16	12.50	12.50	12.50	12.50	24,462
2022-02-15	12.75	12.75	12.50	12.50	2,514,772
2022-02-14	12.25	12.75	12.50	12.75	949,020
2022-02-11	12.50	12.50	11.50	12.25	17,786
2022-02-10	12.75	12.75	12.63	12.63	34,436
2022-02-09	12.75	12.75	12.75	12.75	71,065
2022-02-08	12.75	12.75	12.75	12.75	125,801
2022-02-07	12.75	12.75	12.75	12.75	340,002
2022-02-04	12.75	12.50	12.50	12.50	117,042
2022-02-03	12.63	12.75	12.63	12.75	94,712
2022-02-02	12.63	12.63	12.63	12.63	212,355
2022-02-01	12.38	12.63	12.38	12.63	63,815
2022-01-31	12.38	12.38	12.38	12.38	77,450
2022-01-28	12.38	12.20	12.20	12.20	118,040
2022-01-27	12.20	12.20	12.20	12.20	12,717
2022-01-26	12.38	12.38	12.38	12.38	161,848
2022-01-25	12.38	12.40	12.40	12.40	169,252
2022-01-24	12.38	12.50	12.50	12.50	175,447
2022-01-21	12.00	12.38	12.00	12.38	12,964
2022-01-20	12.00	12.10	12.10	12.00	137,756
2022-01-19	12.50	12.50	12.00	12.00	254,440
2022-01-18	11.50	12.50	12.00	12.50	915,089
2022-01-17	9.25	11.50	9.25	11.50	2,162,734

Share	Price	Change
Clontarf (CLON)	0.0575	71.64%
Hunting (HTG)	453.50	21.74%
Keller (KLR)	1,306.00	14.96%
Itim Grou (ITIM)	39.50	12.86%
Cleantech Lithium (CTL)	26.50	12.77%

Share	Price	Change
Oracle Power (ORCP)	0.019	-36.67%
ValiRx (VAL)	2.20	-27.87%
Lifesafe Hldg (LIFS)	12.50	-26.47%
Vast Res (VAST)	0.235	-24.19%
Supply@me Cap (SYME)	0.02	-18.37%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,047,483,341
Clontarf (CLON)	0.0575	681,225,635
Oracle Power (ORCP)	0.019	128,741,067
Vast Res (VAST)	0.235	60,008,664
Inspirit Energy (INSP)	0.0075	56,920,000