Georgina Energy Share History

Georgina Energy Share Price history. The following table shows end-of-day data GEX historical share prices for Georgina Energy, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	10.38	9.40	9.40	9.40	4,321,005
2026-10-22	10.25	10.50	10.25	10.38	2,593,967
2026-10-21	10.25	10.50	10.00	10.50	3,292,638
2026-10-20	11.13	10.40	9.98	9.98	6,560,660
2026-10-19	11.38	11.25	11.13	11.13	3,099,614
2026-10-16	11.38	11.63	11.30	11.38	2,466,601
2026-10-15	11.63	11.90	11.60	11.60	2,197,009
2026-10-14	12.38	12.00	11.25	11.60	4,606,948
2026-10-13	13.25	13.25	12.80	12.80	3,647,135
2026-10-12	12.88	13.25	13.25	13.25	4,905,553
2026-10-09	11.38	12.75	12.75	12.75	8,089,045
2026-10-08	11.38	11.50	10.75	10.88	2,528,453
2026-10-07	11.25	11.35	10.75	11.35	5,409,511
2026-10-06	12.25	12.00	11.00	11.00	4,930,706
2026-10-05	9.25	11.50	10.25	11.50	10,908,668
2026-10-02	8.50	9.25	8.50	9.25	3,758,524
2026-10-01	8.85	9.25	9.15	9.25	1,881,211
2026-09-30	9.25	9.25	8.75	9.18	1,030,774
2026-09-29	9.25	9.25	8.85	9.25	2,125,572
2026-09-28	9.65	9.38	9.10	9.38	2,315,306
2026-09-25	8.60	9.75	7.75	9.40	19,457,317
2026-09-24	10.75	10.75	8.70	8.70	15,844,487
2026-09-23	11.38	10.88	10.25	10.25	26,372,282
2026-09-22	11.50	11.90	11.25	11.38	2,179,379
2026-09-21	13.13	12.75	11.50	11.50	10,076,786
2026-09-18	12.75	13.75	12.95	12.95	4,212,837
2026-09-17	12.13	12.55	12.05	12.55	3,188,266
2026-09-16	11.63	12.25	11.38	12.25	3,457,935
2026-09-15	12.25	11.75	11.25	11.63	2,666,383
2026-09-14	11.88	12.35	11.88	12.35	2,410,957
2026-09-11	11.88	12.25	11.88	11.88	2,889,700
2026-09-10	12.75	12.75	11.75	11.88	3,089,988
2026-09-09	12.25	12.15	12.15	12.15	1,947,840
2026-09-08	12.25	12.75	11.75	12.25	4,607,634
2026-09-07	11.50	12.65	11.75	12.25	5,594,750
2026-09-04	11.50	12.00	11.00	11.75	3,326,769
2026-09-03	11.50	11.75	10.75	11.50	9,462,071
2026-09-02	13.00	12.75	11.70	11.70	12,501,378
2026-09-01	12.63	13.00	11.88	12.50	8,696,928
2026-08-31	12.63	12.63	12.63	12.63	0
2026-08-28	12.75	12.75	12.63	12.63	5,240,231
2026-08-27	13.50	13.00	12.75	12.75	8,081,764
2026-08-26	13.00	13.80	13.13	13.50	14,110,758
2026-08-25	14.30	14.63	14.10	14.10	6,013,975
2026-08-24	12.75	14.25	13.13	14.00	26,106,694
2026-08-21	14.50	14.75	14.25	14.50	6,048,323
2026-08-20	14.93	15.30	14.25	14.25	5,528,562
2026-08-19	15.70	15.80	14.55	14.55	5,563,898
2026-08-18	14.75	16.00	14.13	15.60	13,392,380
2026-08-17	15.25	15.45	14.45	14.45	8,456,166
2026-08-14	12.75	14.60	14.00	14.60	14,898,097
2026-08-13	13.00	12.75	11.88	12.75	8,838,452
2026-08-12	13.75	13.55	13.00	13.00	9,179,664
2026-08-11	14.60	14.60	13.25	13.80	7,232,574
2026-08-10	14.38	14.90	14.70	14.70	8,401,246
2026-08-07	14.25	15.00	12.75	14.50	10,584,935
2026-08-06	13.50	15.80	14.80	14.80	22,213,635
2026-08-05	12.50	14.30	13.13	14.30	11,030,969
2026-08-04	13.00	13.13	12.25	12.50	15,613,187
2026-08-03	9.25	13.88	11.00	12.90	35,109,297
2026-07-31	11.13	13.75	9.75	10.05	45,770,825
2026-07-30	8.90	10.75	9.50	10.75	18,200,983
2026-07-29	9.20	9.75	9.00	9.00	19,711,713
2026-07-28	7.05	9.25	7.00	9.10	22,927,206
2026-07-27	6.50	7.10	6.60	7.10	5,890,775
2026-07-24	6.20	6.60	6.35	6.50	2,276,612
2026-07-23	6.35	6.60	6.18	6.25	2,263,492
2026-07-22	6.40	6.70	6.25	6.44	6,199,195
2026-07-21	5.60	6.40	5.80	6.40	7,807,335
2026-07-20	5.25	5.65	5.25	5.60	2,378,876
2026-07-17	5.55	5.55	5.20	5.25	2,234,150
2026-07-16	5.60	5.90	5.55	5.55	3,335,753
2026-07-15	5.00	5.75	5.50	5.60	5,655,251
2026-07-14	5.00	5.10	4.85	5.10	3,041,179
2026-07-13	5.10	5.30	5.00	5.20	2,944,319
2026-07-10	5.15	5.18	5.10	5.10	987,905
2026-07-09	5.10	5.40	5.12	5.12	2,776,703
2026-07-08	5.35	5.15	5.08	5.08	3,116,386
2026-07-07	5.15	5.25	5.15	5.20	1,722,582
2026-07-06	5.28	5.28	5.15	5.15	1,819,791
2026-07-03	5.35	5.50	5.10	5.20	4,869,183
2026-07-02	5.95	5.64	5.35	5.50	3,617,219
2026-07-01	5.90	5.90	5.70	5.70	2,725,105
2026-06-30	5.75	5.76	5.70	5.70	3,456,062
2026-06-29	5.75	6.16	5.75	5.80	983,746
2026-06-26	5.75	6.02	5.75	5.75	1,202,320
2026-06-25	5.85	5.90	5.75	5.86	2,519,233
2026-06-24	6.15	6.32	5.85	5.85	3,748,426
2026-06-23	5.85	6.10	5.85	5.90	4,256,368
2026-06-22	5.90	5.90	5.70	5.85	3,343,927
2026-06-19	6.00	6.00	5.80	5.80	2,325,186
2026-06-18	6.05	6.00	5.90	6.00	6,364,093
2026-06-17	5.85	6.35	6.00	6.00	8,295,941
2026-06-16	6.10	6.00	5.96	5.96	2,377,128
2026-06-15	6.00	6.25	5.80	6.10	2,967,381
2026-06-12	6.25	6.16	6.10	6.10	5,402,063
2026-06-11	6.55	6.45	6.15	6.25	4,264,766
2026-06-10	6.85	6.55	6.35	6.40	6,485,443
2026-06-09	6.60	6.90	6.70	6.75	8,154,089
2026-06-08	6.10	6.46	6.38	6.46	10,873,847
2026-06-05	6.00	6.20	6.10	6.20	6,312,711
2026-06-04	5.80	6.70	6.00	6.00	11,021,656
2026-06-03	5.90	6.30	5.80	5.90	11,667,836
2026-06-02	5.70	6.25	5.35	6.00	13,513,456
2026-06-01	6.20	5.80	5.35	5.60	44,273,243
2026-05-29	5.55	6.40	5.00	6.20	19,442,355
2026-05-28	5.75	5.75	5.20	5.60	6,063,898
2026-05-27	5.90	5.85	5.20	5.85	8,796,644
2026-05-26	6.40	6.10	5.70	5.90	11,370,356
2026-05-25	6.20	6.20	6.20	6.20	0
2026-05-22	6.40	6.55	5.80	6.20	16,016,785
2026-05-21	6.55	6.30	5.60	6.30	55,846,710
2026-05-20	3.35	6.00	6.00	6.00	53,325,760
2026-05-19	3.13	3.26	3.18	3.26	1,621,835
2026-05-18	3.50	3.67	3.13	3.13	2,049,014
2026-05-15	3.58	3.58	3.33	3.50	2,545,061
2026-05-14	3.73	3.64	3.53	3.58	3,975,407
2026-05-13	3.60	3.75	3.53	3.73	4,014,676
2026-05-12	3.23	3.85	3.85	3.85	8,791,589
2026-05-11	3.23	3.33	3.23	3.23	2,574,116
2026-05-08	3.08	3.28	3.08	3.23	3,045,074
2026-05-07	2.90	3.08	2.90	3.08	1,614,770
2026-05-06	2.90	3.10	2.70	3.10	2,037,498
2026-05-05	2.95	3.00	2.75	2.90	1,400,411
2026-05-04	3.25	3.25	3.25	3.25	0
2026-05-01	2.75	3.50	3.25	3.25	5,261,690
2026-04-30	3.95	4.00	3.65	3.65	405,439
2026-04-29	3.95	3.95	3.95	3.95	368,326
2026-04-28	3.85	3.95	3.75	3.95	302,770
2026-04-27	3.75	3.85	3.75	3.85	75,591
2026-04-24	3.75	4.00	3.75	3.75	448,966
2026-04-23	3.75	4.08	3.75	3.75	691,002
2026-04-22	3.75	3.75	3.75	3.75	256,228
2026-04-21	3.75	4.25	3.75	3.75	1,099,213
2026-04-20	3.85	3.99	3.99	3.99	1,155,137
2026-04-17	3.85	3.85	3.85	3.85	251,480
2026-04-16	3.55	4.00	3.70	4.00	1,837,241
2026-04-15	3.88	3.75	3.50	3.55	1,225,927
2026-04-14	4.13	4.00	3.88	3.88	1,845,221
2026-04-13	4.25	4.59	4.25	4.25	402,491
2026-04-10	4.13	4.30	4.13	4.25	514,160
2026-04-09	4.13	4.13	3.88	4.13	480,396
2026-04-08	4.13	4.12	3.75	4.12	1,357,860
2026-04-07	4.25	4.50	4.50	4.50	691,633
2026-04-06	4.25	4.25	4.25	4.25	0
2026-04-03	4.25	4.25	4.25	4.25	0
2026-04-02	4.38	4.59	4.25	4.25	568,798
2026-04-01	4.75	4.70	4.38	4.70	722,376
2026-03-31	4.63	5.08	4.63	5.08	288,689
2026-03-30	5.13	5.00	4.63	4.63	630,735
2026-03-27	5.10	5.13	5.10	5.13	631,197
2026-03-26	5.00	5.13	4.75	5.13	5,105,664
2026-03-25	5.75	6.20	5.75	6.20	272,986
2026-03-24	6.00	6.25	5.75	5.75	972,795
2026-03-23	6.00	6.20	6.20	6.20	652,787
2026-03-20	6.00	6.00	6.00	6.00	330,432
2026-03-19	6.00	6.00	6.00	6.00	416,080
2026-03-18	6.00	6.00	6.00	6.00	156,360
2026-03-17	6.25	6.25	6.00	6.00	801,098
2026-03-16	6.25	6.64	6.64	6.64	804,284
2026-03-13	6.00	6.25	6.00	6.25	1,065,583
2026-03-12	6.35	6.35	5.40	6.00	683,260
2026-03-11	6.50	5.70	5.70	5.70	455,085
2026-03-10	6.50	6.50	6.50	6.50	154,902
2026-03-09	5.75	6.50	6.50	6.50	925,081
2026-03-06	6.00	6.00	5.65	5.75	839,486
2026-03-05	6.25	6.20	5.62	5.62	686,933
2026-03-04	6.25	6.50	6.25	6.25	1,079,829
2026-03-03	6.50	6.80	6.50	6.50	1,008,822
2026-03-02	6.75	6.80	6.50	6.80	1,053,954
2026-02-27	6.50	6.90	6.90	6.90	1,145,774
2026-02-26	5.75	6.10	6.04	6.10	1,634,288
2026-02-25	6.25	6.64	5.75	5.75	1,440,192
2026-02-24	6.50	6.50	6.25	6.25	1,953,329
2026-02-23	5.35	6.25	5.60	6.25	2,643,385
2026-02-20	5.30	5.50	5.25	5.35	1,975,516
2026-02-19	5.60	5.60	5.10	5.30	3,105,199
2026-02-18	6.20	6.00	5.60	5.60	1,650,852
2026-02-17	6.25	6.25	5.75	6.00	1,881,357
2026-02-16	6.50	6.20	6.20	6.20	1,456,839
2026-02-13	6.50	6.80	6.25	6.50	3,203,293
2026-02-12	6.75	6.64	6.25	6.25	1,565,181
2026-02-11	7.00	7.00	6.65	6.75	986,697
2026-02-10	7.25	7.26	6.75	7.00	1,930,515
2026-02-09	8.00	8.00	7.25	7.25	1,521,125
2026-02-06	8.25	8.25	7.25	8.00	1,364,812
2026-02-05	9.00	9.00	8.25	8.25	1,470,463
2026-02-04	8.25	9.00	8.25	8.25	2,347,973
2026-02-03	9.00	9.00	9.00	9.00	3,668,187
2026-02-02	7.50	9.50	7.50	9.00	6,562,549
2026-01-30	6.65	8.65	5.90	7.75	10,537,654
2026-01-29	7.12	7.40	6.52	6.52	2,723,328
2026-01-28	7.60	7.40	6.45	7.25	7,724,318
2026-01-27	6.50	8.25	6.35	7.40	21,265,767
2026-01-26	2.70	6.35	2.70	6.10	31,608,720
2026-01-23	2.60	2.60	2.60	2.60	117,543
2026-01-22	2.60	2.60	2.60	2.60	208,225
2026-01-21	2.75	2.75	2.60	2.60	531,773
2026-01-20	2.60	2.75	2.75	2.75	357,571
2026-01-19	2.60	2.60	2.60	2.60	463,920
2026-01-16	2.65	2.50	2.50	2.50	370,186
2026-01-15	2.65	2.65	2.65	2.65	365,982
2026-01-14	2.75	2.75	2.65	2.65	291,931
2026-01-13	2.71	2.75	2.60	2.75	1,427,579
2026-01-12	2.80	2.65	2.65	2.65	460,252
2026-01-09	3.05	3.05	2.85	2.85	450,230
2026-01-08	3.05	3.05	3.05	3.05	188,524
2026-01-07	3.00	3.05	2.90	3.05	1,115,534
2026-01-06	2.70	3.15	2.70	3.05	2,365,355
2026-01-05	2.59	2.75	2.40	2.56	780,943
2026-01-02	2.50	2.65	2.65	2.65	242,691
2026-01-01	2.50	2.50	2.50	2.50	0
2025-12-31	2.45	2.50	2.45	2.50	230,137
2025-12-30	2.45	2.45	2.45	2.45	663,596
2025-12-29	2.75	2.75	2.35	2.45	2,009,185
2025-12-26	2.75	2.75	2.75	2.75	0
2025-12-25	2.75	2.75	2.75	2.75	0
2025-12-24	2.75	2.75	2.75	2.75	5,356
2025-12-23	2.95	2.95	2.65	2.75	803,865
2025-12-22	2.95	2.95	2.95	2.95	337,335
2025-12-19	2.95	2.95	2.90	2.95	584,370
2025-12-18	2.90	2.90	2.90	2.90	433,506
2025-12-17	2.95	3.00	2.90	3.00	470,457
2025-12-16	3.00	3.00	2.95	2.95	605,845
2025-12-15	3.05	3.05	3.00	3.00	358,865
2025-12-12	3.50	3.50	3.05	3.05	2,286,679
2025-12-11	3.55	3.40	3.40	3.50	330,697
2025-12-10	3.60	3.60	3.55	3.55	356,457
2025-12-09	3.80	3.80	3.60	3.60	771,060
2025-12-08	3.75	3.75	3.55	3.75	973,137
2025-12-05	3.95	3.95	3.75	3.75	1,259,090
2025-12-04	3.85	3.85	3.80	3.85	614,083
2025-12-03	4.05	4.05	3.85	3.85	238,598
2025-12-02	4.10	4.10	4.10	4.10	158,895
2025-12-01	4.15	4.15	4.10	4.10	234,243
2025-11-28	4.15	4.20	4.20	4.20	641,939
2025-11-27	4.15	4.15	4.15	4.15	561,284
2025-11-26	4.20	4.20	4.10	4.15	846,180
2025-11-25	4.30	4.35	4.20	4.20	768,795
2025-11-24	4.35	4.35	4.30	4.30	221,243
2025-11-21	4.35	4.35	4.25	4.35	880,382
2025-11-20	4.20	4.65	4.20	4.35	3,925,800
2025-11-19	4.05	4.05	4.05	4.05	509,053
2025-11-18	4.00	4.05	3.90	4.05	746,788
2025-11-17	4.10	4.10	4.10	4.10	719,351
2025-11-14	4.10	4.20	4.10	4.20	1,132,005
2025-11-13	4.69	4.69	4.10	4.10	3,242,338
2025-11-12	4.85	4.69	4.69	4.69	1,937,004
2025-11-11	5.35	4.80	4.80	4.80	4,840,521
2025-11-10	5.55	5.55	5.10	5.35	2,246,622
2025-11-07	5.00	6.70	5.00	5.55	10,630,014
2025-11-06	4.95	5.10	4.95	5.00	655,042
2025-11-05	5.05	5.05	4.95	4.95	960,315
2025-11-04	5.05	5.10	4.75	5.05	5,103,918
2025-11-03	5.10	5.05	5.04	5.05	1,076,138
2025-10-31	5.60	5.60	5.05	5.10	3,276,632
2025-10-30	5.00	5.72	5.20	5.72	28,441,354
2025-10-29	4.95	5.00	4.95	5.00	1,630,759
2025-10-28	5.00	5.00	4.75	4.95	2,063,738
2025-10-27	5.00	5.04	5.00	5.00	3,500,797
2025-10-24	4.95	5.05	4.85	5.00	3,609,326
2025-10-23	4.85	4.95	4.85	4.95	3,053,520
2025-10-22	4.75	5.00	4.80	5.00	28,880,812
2025-10-21	4.80	4.80	4.75	4.75	765,003
2025-10-20	4.80	4.80	4.80	4.80	66,833
2025-10-17	4.90	4.90	4.80	4.80	269,219
2025-10-16	4.90	4.90	4.90	4.90	356,589
2025-10-15	4.90	4.90	4.90	4.90	311,588
2025-10-14	4.90	4.90	4.90	4.90	715,332
2025-10-13	5.00	4.90	4.85	4.90	891,830
2025-10-10	4.75	5.00	4.85	5.00	5,217,633
2025-10-09	4.85	4.85	4.75	4.75	67,067
2025-10-08	4.85	4.85	4.85	4.85	34,413
2025-10-07	4.85	4.85	4.85	4.85	181,263
2025-10-06	4.88	4.88	4.85	4.85	611,620
2025-10-03	4.93	4.93	4.88	4.88	568,174
2025-10-02	4.93	5.00	4.93	4.93	502,598
2025-10-01	4.85	4.93	4.85	4.93	347,520
2025-09-30	5.15	5.15	4.85	4.85	2,571,430
2025-09-29	5.22	5.22	5.15	5.15	365,273
2025-09-26	5.20	5.20	5.15	5.15	541,093
2025-09-25	5.05	5.30	5.30	5.30	1,189,901
2025-09-24	5.20	5.20	5.05	5.05	157,013
2025-09-23	5.20	5.20	5.20	5.20	589,955
2025-09-22	5.20	5.20	5.20	5.20	149,778
2025-09-19	5.05	5.20	5.05	5.20	494,779
2025-09-18	4.95	5.05	4.95	5.05	287,119
2025-09-17	5.35	5.35	5.05	5.05	536,528
2025-09-16	5.40	5.36	5.36	5.36	463,796
2025-09-15	5.40	5.40	5.40	5.40	375,311
2025-09-12	5.40	5.40	5.40	5.40	320,595
2025-09-11	5.40	5.40	5.40	5.40	264,638
2025-09-10	5.15	5.40	5.15	5.40	1,500,787
2025-09-09	5.10	5.15	5.10	5.15	276,183
2025-09-08	5.10	5.10	5.00	5.10	721,182
2025-09-05	5.05	5.10	5.05	5.10	558,609
2025-09-04	5.05	5.05	5.05	5.05	778,073
2025-09-03	5.05	5.05	5.05	5.05	435,196
2025-09-02	5.05	5.10	5.05	5.05	1,147,819
2025-09-01	5.05	5.10	5.05	5.05	900,037
2025-08-29	5.05	5.10	5.05	5.05	2,273,798
2025-08-28	5.75	5.60	5.05	5.05	13,377,669
2025-08-27	5.75	5.75	5.55	5.65	672,014
2025-08-26	5.75	5.90	5.50	5.75	1,385,943
2025-08-25	5.35	5.35	5.35	5.35	0
2025-08-22	5.00	5.35	5.00	5.35	1,184,075
2025-08-21	5.00	5.00	5.00	5.00	321,449
2025-08-20	5.10	5.10	5.00	5.00	329,919
2025-08-19	4.65	5.10	4.65	5.10	1,194,477
2025-08-18	5.25	5.00	4.40	4.75	2,579,587
2025-08-15	5.76	5.76	5.35	5.35	175,537
2025-08-14	5.25	5.80	5.25	5.65	2,327,616
2025-08-13	5.60	5.60	5.25	5.25	384,251
2025-08-12	5.75	6.12	5.60	5.60	576,780
2025-08-11	5.25	6.00	6.00	6.00	2,374,077
2025-08-08	5.75	5.75	5.25	5.25	222,860
2025-08-07	5.75	5.75	5.50	5.75	238,065
2025-08-06	5.75	5.75	5.75	5.75	779,321
2025-08-05	5.75	5.75	5.25	5.75	1,280,611
2025-08-04	6.25	6.50	5.75	5.75	1,209,372
2025-08-01	6.50	6.75	6.25	6.25	730,096
2025-07-31	6.25	6.50	6.25	6.50	858,002
2025-07-30	6.75	6.75	6.25	6.25	455,287
2025-07-29	6.25	6.75	6.25	6.75	1,032,586
2025-07-28	6.50	6.50	6.25	6.25	189,752
2025-07-25	6.50	6.80	6.25	6.50	601,507
2025-07-24	7.25	7.25	6.50	6.50	453,495
2025-07-23	7.00	7.25	7.00	7.25	920,420
2025-07-22	7.00	7.00	7.00	7.00	46,003
2025-07-21	6.50	7.00	6.50	7.00	945,754
2025-07-18	6.50	6.50	6.50	6.50	224,223
2025-07-17	6.50	6.50	6.50	6.50	354,968
2025-07-16	6.50	6.50	6.50	6.50	249,862
2025-07-15	7.25	7.00	6.50	6.50	613,143
2025-07-14	6.50	7.50	6.50	7.25	2,845,851
2025-07-11	6.50	7.50	6.50	6.75	2,067,196
2025-07-10	6.00	6.50	6.00	6.50	917,752
2025-07-09	6.00	6.64	5.75	5.75	647,972
2025-07-08	6.00	6.40	6.40	6.40	404,915
2025-07-07	7.44	8.00	6.00	6.00	5,523,906
2025-07-04	6.50	8.80	3.00	8.25	484,397
2025-07-03	7.48	7.48	7.48	7.48	0
2025-07-02	7.48	7.48	7.48	7.48	0
2025-07-01	7.48	7.48	7.48	7.48	0
2025-06-30	7.48	7.48	7.48	7.48	0
2025-06-27	7.48	7.48	7.48	7.48	0
2025-06-26	7.48	7.48	7.48	7.48	0
2025-06-25	7.48	7.48	7.48	7.48	0
2025-06-24	7.48	7.48	7.48	7.48	0
2025-06-23	7.48	7.48	7.48	7.48	0
2025-06-20	7.48	7.48	7.48	7.48	0
2025-06-19	7.48	7.48	7.48	7.48	0
2025-06-18	7.48	7.48	7.48	7.48	0
2025-06-17	7.48	7.48	7.48	7.48	0
2025-06-16	7.48	7.48	7.48	7.48	0
2025-06-13	7.48	7.48	7.48	7.48	0
2025-06-12	7.48	7.48	7.48	7.48	0
2025-06-11	7.48	7.48	7.48	7.48	0
2025-06-10	7.48	7.48	7.48	7.48	0
2025-06-09	7.48	7.48	7.48	7.48	0
2025-06-06	7.48	7.48	7.48	7.48	0
2025-06-05	7.48	7.48	7.48	7.48	0
2025-06-04	7.48	7.48	7.48	7.48	0
2025-06-03	7.48	7.48	7.48	7.48	0
2025-06-02	7.48	7.48	7.48	7.48	0
2025-05-30	7.75	7.66	6.75	7.48	4,222,833
2025-05-29	8.50	9.75	7.75	7.75	3,765,696
2025-05-28	8.00	8.50	8.00	8.50	330,356
2025-05-27	8.00	8.00	8.00	8.00	357,791
2025-05-26	8.37	8.37	8.37	8.37	0
2025-05-23	8.25	8.25	7.50	8.00	387,105
2025-05-22	8.50	8.50	8.25	8.25	519,543
2025-05-21	8.25	8.50	8.25	8.50	655,831
2025-05-20	9.00	9.00	7.90	8.25	2,039,714
2025-05-19	9.88	9.48	9.00	9.00	2,760,946
2025-05-16	10.25	10.25	9.88	9.88	510,610
2025-05-15	10.00	10.25	9.88	10.25	538,064
2025-05-14	10.50	10.50	9.88	10.00	428,547
2025-05-13	10.25	10.50	9.88	10.50	1,337,222
2025-05-12	10.38	10.38	9.75	10.25	1,037,534
2025-05-09	10.38	10.38	10.38	10.38	345,882
2025-05-08	11.25	11.25	10.38	10.38	1,112,384
2025-05-07	10.75	10.75	9.68	10.38	769,080
2025-05-06	9.88	10.75	9.88	10.75	1,022,147
2025-05-05	9.50	9.50	9.50	9.50	0
2025-05-02	10.75	9.50	9.50	9.50	1,086,996
2025-05-01	10.75	10.75	10.75	10.75	184,062
2025-04-30	10.50	10.75	10.38	10.75	326,314
2025-04-29	10.88	11.13	10.38	10.38	752,117
2025-04-28	10.88	11.38	10.13	10.88	2,163,924
2025-04-25	10.88	11.25	10.75	10.88	541,172
2025-04-24	10.25	11.25	10.50	10.88	1,686,819
2025-04-23	10.13	10.25	9.75	10.25	1,008,026
2025-04-22	9.75	10.38	9.75	10.13	821,190
2025-04-21	10.00	10.00	10.00	10.00	0
2025-04-18	10.00	10.00	10.00	10.00	0
2025-04-17	9.75	10.00	9.25	10.00	1,191,543
2025-04-16	10.13	10.13	9.75	9.75	1,110,955
2025-04-15	10.25	10.25	10.13	10.13	1,088,148
2025-04-14	10.88	10.50	10.50	10.50	2,968,285
2025-04-11	10.75	10.88	10.25	10.88	1,556,229
2025-04-10	9.75	11.00	9.60	11.00	1,916,315
2025-04-09	9.75	9.75	9.25	9.75	1,023,999
2025-04-08	8.00	9.80	9.50	9.75	3,444,495
2025-04-07	7.00	8.00	7.00	8.00	2,482,890
2025-04-04	7.65	7.00	6.50	7.00	1,109,241
2025-04-03	7.75	7.75	7.35	7.65	854,580
2025-04-02	8.00	8.00	7.75	7.75	355,189
2025-04-01	8.25	8.25	8.00	8.00	660,647
2025-03-31	7.63	8.50	8.25	8.25	1,309,957
2025-03-28	8.25	8.25	7.50	7.63	1,219,977
2025-03-27	8.25	8.25	8.25	8.25	584,623
2025-03-26	8.13	9.25	8.25	8.25	3,925,419
2025-03-25	6.63	8.25	7.00	7.25	3,221,448
2025-03-24	6.25	6.63	6.25	6.63	2,200,213
2025-03-21	6.00	6.25	6.00	6.25	1,606,553
2025-03-20	6.00	6.00	5.75	6.00	1,381,646
2025-03-19	5.88	6.00	5.63	6.00	1,209,691
2025-03-18	6.38	6.38	5.75	5.88	1,103,200
2025-03-17	5.88	6.38	5.88	6.38	1,979,140
2025-03-14	6.13	6.13	5.88	5.88	422,334
2025-03-13	6.75	6.75	5.75	6.13	1,999,522
2025-03-12	6.13	6.75	6.13	6.75	1,424,499
2025-03-11	6.13	6.25	6.13	6.13	949,479
2025-03-10	6.13	6.13	6.13	6.13	912,150
2025-03-07	5.75	6.13	5.75	6.13	549,559
2025-03-06	5.38	5.75	5.38	5.75	1,153,591
2025-03-05	5.13	5.75	5.13	5.38	2,759,139
2025-03-04	5.50	5.50	5.13	5.13	910,791
2025-03-03	6.25	6.25	5.25	5.50	2,325,657
2025-02-28	6.25	6.75	6.25	6.25	1,492,242
2025-02-27	6.13	6.25	6.00	6.25	1,027,060
2025-02-26	5.88	6.13	5.88	6.13	1,520,674
2025-02-25	6.25	7.00	5.88	5.88	3,746,937
2025-02-24	6.50	6.50	5.63	5.88	2,594,364
2025-02-21	6.38	6.50	6.38	6.50	154,805
2025-02-20	6.60	6.75	5.88	6.38	1,461,333
2025-02-19	6.25	6.88	6.25	6.75	2,215,408
2025-02-18	6.63	6.63	6.25	6.25	1,036,378
2025-02-17	6.13	6.63	6.13	6.63	1,497,346
2025-02-14	5.75	6.13	5.75	6.13	664,365
2025-02-13	6.00	6.00	5.13	5.75	2,456,279
2025-02-12	5.88	6.13	5.75	6.00	400,028
2025-02-11	6.00	6.00	5.75	5.88	369,521
2025-02-10	6.38	6.63	5.88	6.00	1,626,295
2025-02-07	5.13	6.63	6.25	6.40	4,989,134
2025-02-06	5.00	5.13	4.88	5.13	789,265
2025-02-05	4.88	25.25	4.88	5.00	1,243,218
2025-02-04	4.88	5.00	4.75	4.88	365,445
2025-02-03	4.25	5.13	4.25	4.88	3,358,601
2025-01-31	4.75	4.75	4.25	4.25	1,268,439
2025-01-30	4.25	4.75	3.92	4.75	2,884,086
2025-01-29	4.63	4.63	4.25	4.25	1,373,870
2025-01-28	4.63	4.63	4.63	4.63	1,043,434
2025-01-27	5.25	4.75	4.75	4.75	6,779,432
2025-01-24	5.63	5.20	5.20	5.20	1,021,879
2025-01-23	5.50	5.63	4.75	5.63	1,248,964
2025-01-22	4.75	5.40	5.40	5.40	2,376,472
2025-01-21	4.75	5.10	4.75	5.10	768,434
2025-01-20	5.25	5.30	4.75	4.75	1,271,022
2025-01-17	5.50	5.50	4.63	5.25	3,319,166
2025-01-16	5.89	6.35	5.50	5.50	1,734,212
2025-01-15	5.25	5.75	5.63	5.75	1,653,414
2025-01-14	6.25	6.25	5.20	5.20	2,836,279
2025-01-13	6.63	7.00	6.50	6.50	1,625,722
2025-01-10	7.75	6.75	6.75	6.75	5,717,475
2025-01-09	8.00	8.50	8.00	8.50	826,046
2025-01-08	8.25	8.25	7.75	8.00	675,878
2025-01-07	8.50	8.50	8.25	8.25	225,438
2025-01-06	8.75	9.20	8.50	8.50	1,086,802
2025-01-03	8.00	8.75	8.25	8.75	643,455
2025-01-02	8.20	8.20	8.00	8.00	170,917
2025-01-01	8.00	8.00	8.00	8.00	0
2024-12-31	8.25	8.50	7.75	8.00	368,990
2024-12-30	9.00	8.80	8.25	8.25	1,038,330
2024-12-27	8.25	9.00	8.25	9.00	663,381
2024-12-26	8.25	8.25	8.25	8.25	0
2024-12-25	8.25	8.25	8.25	8.25	0
2024-12-24	8.25	8.25	8.25	8.25	429,492
2024-12-23	7.13	8.25	7.13	8.25	2,094,952
2024-12-20	8.00	8.00	7.50	7.50	3,681,491
2024-12-19	8.25	8.25	8.25	8.25	146,376
2024-12-18	8.50	8.50	8.25	8.25	196,038
2024-12-17	8.50	8.60	8.60	8.60	131,229
2024-12-16	8.75	8.75	8.25	8.50	782,872
2024-12-13	8.75	9.00	8.75	8.75	1,495,214
2024-12-12	8.75	8.75	8.75	8.75	266,234
2024-12-11	8.75	9.00	8.60	9.00	2,071,056
2024-12-10	8.75	9.00	8.25	9.00	914,142
2024-12-09	8.75	8.81	8.75	8.75	898,327
2024-12-06	9.00	8.60	8.60	8.60	1,043,423
2024-12-05	8.50	9.00	8.50	9.00	1,082,563
2024-12-04	8.00	8.50	8.00	8.50	799,640
2024-12-03	8.25	8.25	8.00	8.00	559,231
2024-12-02	9.25	9.18	8.13	8.50	3,793,115
2024-11-29	9.00	9.00	9.00	9.00	567,362
2024-11-28	9.00	9.00	8.75	9.00	973,895
2024-11-27	9.00	9.50	9.00	9.00	1,047,796
2024-11-26	10.00	10.00	8.75	9.00	1,930,906
2024-11-25	10.50	10.50	9.25	10.00	2,150,395
2024-11-22	10.48	10.75	9.75	10.50	4,295,788
2024-11-21	8.75	10.50	8.58	10.25	3,963,657
2024-11-20	8.38	8.50	8.25	8.50	497,052
2024-11-19	8.38	8.09	8.09	8.09	1,405,338
2024-11-18	8.75	8.69	8.38	8.38	1,516,301
2024-11-15	9.25	9.50	8.75	8.75	1,572,224
2024-11-14	9.25	9.50	9.00	9.50	315,858
2024-11-13	8.88	9.25	8.82	9.25	1,188,250
2024-11-12	8.88	9.25	8.50	8.88	1,795,396
2024-11-11	9.38	10.00	8.75	8.88	4,214,048
2024-11-08	8.75	9.38	8.50	9.38	1,536,404
2024-11-07	8.75	9.00	8.38	8.75	1,878,518
2024-11-06	8.65	9.50	9.50	9.50	2,213,951
2024-11-05	8.65	8.65	8.60	8.65	490,464
2024-11-04	8.75	9.00	8.60	8.65	1,071,679
2024-11-01	9.25	8.80	7.75	8.50	8,901,066
2024-10-31	9.75	9.20	9.20	9.20	1,890,685
2024-10-30	10.25	10.00	9.38	9.38	996,313
2024-10-29	10.00	10.00	9.40	9.75	2,640,032
2024-10-28	11.00	11.00	9.75	10.20	2,002,282
2024-10-25	10.25	10.90	10.25	10.80	4,270,946
2024-10-24	10.50	10.72	10.25	10.25	1,421,436
2024-10-23	10.50	11.00	10.50	10.50	133,240
2024-10-22	10.50	10.50	10.50	10.50	358,124
2024-10-21	10.75	10.76	10.50	10.50	367,824
2024-10-18	10.75	11.00	10.75	10.75	233,328
2024-10-17	11.75	11.25	10.75	10.75	1,055,871
2024-10-16	11.00	11.30	11.10	11.30	2,861,072
2024-10-15	11.50	11.50	10.75	11.00	966,017
2024-10-14	10.90	12.00	11.00	11.00	2,323,496
2024-10-11	10.00	11.25	10.00	10.90	1,735,279
2024-10-10	10.25	10.72	10.00	10.00	736,856
2024-10-09	10.50	10.50	10.50	10.25	454,797
2024-10-08	11.50	11.50	10.50	10.50	1,671,894
2024-10-07	11.00	11.22	10.50	11.22	2,275,555
2024-10-04	10.00	11.00	10.00	11.00	860,260
2024-10-03	9.90	10.25	9.60	10.00	1,413,487
2024-10-02	9.63	9.63	9.38	9.38	605,784
2024-10-01	9.63	10.20	9.38	9.63	613,314
2024-09-30	9.80	9.70	9.50	9.63	1,336,764
2024-09-27	9.25	10.00	9.50	10.00	1,163,693
2024-09-26	10.00	10.00	10.00	10.00	2,340,649
2024-09-25	10.65	10.25	10.00	10.00	785,116
2024-09-24	10.25	10.70	10.00	10.70	626,203
2024-09-23	10.50	10.50	10.10	10.10	403,368
2024-09-20	9.75	10.50	9.75	10.50	986,886
2024-09-19	10.25	10.25	9.75	10.20	1,438,819
2024-09-18	10.25	10.50	10.25	10.25	742,156
2024-09-17	11.00	10.80	10.25	10.25	2,105,971
2024-09-16	11.00	11.00	11.00	11.00	1,274,322
2024-09-13	11.25	11.74	10.75	11.00	1,264,441
2024-09-12	12.00	11.50	11.50	11.50	2,853,228
2024-09-11	11.75	12.00	11.50	12.00	1,482,900
2024-09-10	12.00	12.00	11.75	11.75	783,123
2024-09-09	11.00	12.00	12.00	12.00	1,253,313
2024-09-06	11.25	11.50	10.75	11.00	833,714
2024-09-05	11.80	11.80	11.25	11.50	216,401
2024-09-04	11.50	12.25	11.70	11.75	2,063,074
2024-09-03	11.25	11.30	11.00	11.30	2,036,451
2024-09-02	11.50	11.80	11.25	11.25	869,303
2024-08-30	12.00	11.50	11.25	11.50	1,676,589
2024-08-29	11.30	12.25	11.30	11.70	2,084,393
2024-08-28	10.00	12.00	10.00	11.20	2,176,484
2024-08-27	11.25	11.00	10.00	10.00	2,872,866
2024-08-26	11.20	11.20	11.20	11.20	0
2024-08-23	11.75	11.75	11.20	11.20	1,955,795
2024-08-22	12.75	12.75	11.70	11.70	1,812,930
2024-08-21	11.25	12.50	12.50	12.50	4,996,091
2024-08-20	11.65	11.75	10.75	11.20	5,636,621
2024-08-19	11.85	12.80	12.00	12.00	2,745,848
2024-08-16	12.50	12.50	11.65	11.85	4,945,431
2024-08-15	12.55	12.70	12.40	12.70	5,082,449
2024-08-14	13.15	12.50	12.50	12.50	2,943,535
2024-08-13	14.50	14.50	12.25	13.15	8,665,515
2024-08-12	15.25	14.50	13.75	14.25	6,449,488
2024-08-09	16.00	16.25	15.50	15.50	2,861,992
2024-08-08	16.50	17.00	15.75	16.00	2,472,888
2024-08-07	16.75	17.00	16.10	16.10	1,955,063
2024-08-06	17.50	18.00	16.90	16.90	4,171,278
2024-08-05	18.40	18.45	17.00	17.00	7,330,912
2024-08-02	16.20	19.25	16.00	18.40	9,029,149
2024-08-01	16.13	17.25	16.50	16.50	7,687,859
2024-07-31	13.88	16.25	15.50	16.25	11,876,601
2024-07-30	14.50	14.00	13.00	13.88	10,346,217

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868