Genip Plc Share History

Genip Plc Share Price history. The following table shows end-of-day data GNIP historical share prices for Genip Plc, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-24	3.60	3.60	3.45	3.45	111,929
2026-08-21	3.60	3.60	3.60	3.60	18,148
2026-08-20	3.60	3.60	3.60	3.60	32,680
2026-08-19	3.60	3.60	3.60	3.60	28,631
2026-08-18	3.60	3.60	3.60	3.60	28,043
2026-08-17	3.60	3.60	3.60	3.60	174,024
2026-08-14	3.60	3.60	3.60	3.60	30,213
2026-08-13	3.60	3.60	3.60	3.60	84,092
2026-08-12	3.60	3.60	3.60	3.60	0
2026-08-11	3.90	3.90	3.60	3.60	235,232
2026-08-10	3.90	3.90	3.90	3.90	71,885
2026-08-07	3.90	3.90	3.90	3.90	3,000
2026-08-06	3.90	3.90	3.90	3.90	25,937
2026-08-05	3.90	3.90	3.90	3.90	57,052
2026-08-04	3.90	3.90	3.90	3.90	1,617
2026-08-03	3.95	3.95	3.90	3.90	55,000
2026-07-31	3.95	3.95	3.95	3.95	0
2026-07-30	4.05	4.05	3.90	3.95	182,965
2026-07-29	4.05	4.05	4.05	4.05	0
2026-07-28	4.05	4.05	4.05	4.05	288,490
2026-07-27	4.10	4.10	4.05	4.05	62,116
2026-07-24	4.10	4.10	4.10	4.10	10,023
2026-07-23	4.25	4.25	4.10	4.10	27,244
2026-07-22	4.35	4.35	4.25	4.25	185,223
2026-07-21	4.35	4.35	4.35	4.35	63,537
2026-07-20	4.35	4.35	4.35	4.35	104,522
2026-07-17	4.45	4.45	4.35	4.35	47,500
2026-07-16	4.45	4.45	4.45	4.45	22
2026-07-15	4.55	4.55	4.45	4.45	14,500
2026-07-14	4.55	4.55	4.55	4.55	2,566
2026-07-13	4.55	4.55	4.55	4.55	7,500
2026-07-10	4.65	4.65	4.55	4.55	50,000
2026-07-09	4.55	4.55	4.55	4.55	0
2026-07-08	4.55	4.55	4.55	4.55	52,311
2026-07-07	4.65	4.65	4.55	4.55	15,000
2026-07-06	4.65	4.65	4.65	4.65	144
2026-07-03	4.65	4.65	4.65	4.65	10,161
2026-07-02	4.65	4.65	4.65	4.65	0
2026-07-01	4.65	4.65	4.65	4.65	125,000
2026-06-30	4.65	4.65	4.65	4.65	468
2026-06-29	4.65	4.65	4.65	4.65	52
2026-06-26	4.65	4.65	4.65	4.65	73,628
2026-06-25	4.65	4.65	4.65	4.65	16,165
2026-06-24	4.65	4.65	4.65	4.65	15,000
2026-06-23	4.65	4.65	4.65	4.65	0
2026-06-22	4.65	4.65	4.65	4.65	0
2026-06-19	4.65	4.65	4.65	4.65	234
2026-06-18	4.65	4.65	4.65	4.65	42,724
2026-06-17	4.65	4.65	4.65	4.65	10,000
2026-06-16	4.65	4.65	4.65	4.65	0
2026-06-15	4.60	4.60	4.60	4.60	21,576
2026-06-12	4.60	4.60	4.60	4.60	1,013
2026-06-11	4.60	4.60	4.60	4.60	435,458
2026-06-10	5.05	5.05	4.25	4.60	351,959
2026-06-09	5.05	5.05	5.05	5.05	30,000
2026-06-08	5.25	5.25	5.05	5.05	360,970
2026-06-05	5.30	5.30	5.25	5.25	1,700
2026-06-04	5.25	5.25	5.25	5.25	38,961
2026-06-03	5.25	5.25	5.25	5.25	272,927
2026-06-02	5.25	5.25	5.25	5.25	98,883
2026-06-01	5.50	5.50	5.25	5.25	188,344
2026-05-29	5.80	5.80	5.45	5.50	621,082
2026-05-28	5.85	5.85	5.80	5.80	85,293
2026-05-27	5.85	5.85	5.85	5.85	88,453
2026-05-26	5.80	5.85	5.80	5.85	182,463
2026-05-25	5.80	5.80	5.80	5.80	0
2026-05-22	5.60	5.80	5.60	5.80	248,039
2026-05-21	6.45	6.45	5.35	5.60	937,051
2026-05-20	6.35	6.35	6.35	6.35	94,002
2026-05-19	6.35	6.35	6.35	6.35	266,913
2026-05-18	6.35	6.35	6.35	6.35	86,181
2026-05-15	6.35	6.35	6.35	6.35	226,453
2026-05-14	6.85	6.85	6.35	6.35	154,002
2026-05-13	6.85	6.85	6.85	6.85	54,602
2026-05-12	6.90	6.90	6.85	6.85	81,320
2026-05-11	6.85	6.85	6.85	6.85	39,008
2026-05-08	6.85	6.85	6.85	6.85	43,002
2026-05-07	6.85	6.85	6.85	6.85	195,225
2026-05-06	6.85	6.85	6.85	6.85	63,746
2026-05-05	6.75	6.85	6.75	6.85	503,043
2026-05-04	6.85	6.85	6.85	6.85	0
2026-05-01	7.50	7.50	6.75	6.85	1,473,476
2026-04-30	10.75	11.25	10.75	11.25	118,693
2026-04-29	10.75	10.75	10.75	10.75	14,637
2026-04-28	10.75	10.75	10.75	10.75	16,025
2026-04-27	10.25	10.25	10.25	10.25	1,524
2026-04-24	10.25	10.25	10.25	10.25	19,508
2026-04-23	10.25	10.25	10.25	10.25	47,793
2026-04-22	10.25	10.25	10.25	10.25	3,652
2026-04-21	10.25	10.25	10.25	10.25	13,062
2026-04-20	10.25	10.25	10.25	10.25	14,809
2026-04-17	9.75	10.75	9.75	10.25	51,499
2026-04-16	9.50	9.75	9.50	9.75	170,497
2026-04-15	9.50	9.50	9.50	9.50	3,147
2026-04-14	9.50	9.50	9.50	9.50	1,065
2026-04-13	9.50	9.50	9.50	9.50	18,035
2026-04-10	9.50	9.50	9.50	9.50	14,869
2026-04-09	9.50	9.50	9.50	9.50	0
2026-04-08	9.25	9.50	9.25	9.50	10,765
2026-04-07	9.25	9.25	9.25	9.25	2,929
2026-04-06	9.25	9.25	9.25	9.25	0
2026-04-03	9.25	9.25	9.25	9.25	0
2026-04-02	9.75	9.75	9.25	9.25	26,078
2026-04-01	9.75	9.75	9.75	9.75	407
2026-03-31	9.50	9.75	9.50	9.75	47,533
2026-03-30	8.75	9.50	8.75	9.50	38,070
2026-03-27	8.75	8.75	8.75	8.75	46,243
2026-03-26	9.25	9.25	8.75	8.75	67,851
2026-03-25	9.50	9.50	9.25	9.25	28,870
2026-03-24	9.50	9.50	9.50	9.50	7,500
2026-03-23	9.50	9.50	9.50	9.50	488
2026-03-20	9.50	9.50	9.25	9.50	260,206
2026-03-19	9.50	9.50	9.50	9.50	27,545
2026-03-18	9.50	9.50	9.50	9.50	47,522
2026-03-17	9.25	9.50	9.25	9.50	117,508
2026-03-16	9.50	9.50	9.50	9.50	88
2026-03-13	9.50	9.50	9.50	9.50	392
2026-03-12	9.50	9.50	9.50	9.50	839
2026-03-11	10.00	10.00	9.50	9.50	107,580
2026-03-10	10.00	10.00	10.00	10.00	1,892
2026-03-09	10.00	10.00	10.00	10.00	27,607
2026-03-06	10.00	10.00	10.00	10.00	3,025
2026-03-05	10.00	10.00	10.00	10.00	65,299
2026-03-04	10.00	10.00	10.00	10.00	8,149
2026-03-03	10.00	10.00	10.00	10.00	3,901
2026-03-02	10.00	10.00	10.00	10.00	5,125
2026-02-27	10.75	10.75	9.50	10.00	292,846
2026-02-26	11.00	11.00	10.75	10.75	61,072
2026-02-25	10.50	11.00	10.50	11.00	153,491
2026-02-24	10.50	10.50	10.50	10.50	143,114
2026-02-23	10.50	10.50	10.50	10.50	52,541
2026-02-20	10.50	10.50	10.50	10.50	49,331
2026-02-19	10.50	10.50	10.50	10.50	394
2026-02-18	10.50	10.50	10.50	10.50	104,860
2026-02-17	11.50	11.50	10.50	10.50	108,185
2026-02-16	12.00	12.00	11.50	11.50	115,727
2026-02-13	12.25	12.25	12.00	12.00	127,099
2026-02-12	11.50	12.50	11.50	12.25	277,763
2026-02-11	11.25	11.50	11.25	11.50	127,156
2026-02-10	11.25	11.25	11.25	11.25	187,505
2026-02-09	11.00	11.25	11.00	11.25	39,348
2026-02-06	11.00	11.00	10.50	11.00	110,833
2026-02-05	11.00	11.00	11.00	11.00	61,992
2026-02-04	11.00	11.00	11.00	11.00	42,962
2026-02-03	10.50	11.00	10.50	11.00	118,299
2026-02-02	10.00	10.50	10.00	10.50	153,741
2026-01-30	10.00	10.00	10.00	10.00	12,766
2026-01-29	10.00	10.00	10.00	10.00	138,406
2026-01-28	10.50	10.50	10.00	10.00	17,887
2026-01-27	9.75	10.50	9.75	10.50	159,316
2026-01-26	10.75	10.75	9.75	9.75	361,581
2026-01-23	10.75	10.75	10.75	10.75	93,259
2026-01-22	10.25	10.75	10.25	10.75	269,839
2026-01-21	11.25	11.25	10.25	10.25	229,527
2026-01-20	11.50	11.25	11.25	11.25	101,775
2026-01-19	11.50	11.50	11.00	11.50	44,756
2026-01-16	11.75	11.75	10.75	11.50	618,403
2026-01-15	11.50	13.25	11.50	12.25	949,665
2026-01-14	9.25	10.25	9.00	10.25	155,728
2026-01-13	9.25	9.25	9.25	9.25	69,676
2026-01-12	9.50	9.50	9.25	9.25	226,554
2026-01-09	10.25	10.25	9.25	9.50	264,807
2026-01-08	9.00	10.50	8.25	9.50	991,065
2026-01-07	14.00	14.00	8.50	9.00	1,678,643
2026-01-06	8.65	12.75	8.45	12.63	2,956,808
2026-01-05	8.65	8.65	8.65	8.65	20,468
2026-01-02	8.65	8.65	8.65	8.65	46,829
2026-01-01	8.65	8.65	8.65	8.65	0
2025-12-31	8.65	8.65	8.65	8.65	17,000
2025-12-30	8.60	8.65	8.55	8.65	18,364
2025-12-29	8.75	8.75	8.60	8.60	156,523
2025-12-26	8.75	8.75	8.75	8.75	0
2025-12-25	8.75	8.75	8.75	8.75	0
2025-12-24	8.75	8.75	8.75	8.75	0
2025-12-23	8.75	8.75	8.75	8.75	3,252
2025-12-22	9.60	9.60	8.75	8.75	168,210
2025-12-19	9.60	9.60	9.60	9.60	79,889
2025-12-18	9.60	9.60	9.60	9.60	79,844
2025-12-17	9.60	9.60	9.60	9.60	2,954
2025-12-16	9.60	9.60	9.60	9.60	12,278
2025-12-15	9.75	9.75	9.60	9.60	39,959
2025-12-12	9.75	9.75	9.75	9.75	38,606
2025-12-11	9.70	9.75	9.70	9.75	12,431
2025-12-10	9.70	9.75	9.70	9.70	96,774
2025-12-09	10.13	10.13	9.60	9.70	238,511
2025-12-08	9.63	10.25	9.25	10.13	416,022
2025-12-05	10.13	10.13	9.63	9.63	77,836
2025-12-04	11.00	11.00	10.13	10.13	584,929
2025-12-03	18.50	18.50	18.50	18.50	3,000
2025-12-02	18.50	18.50	18.50	18.50	5,302
2025-12-01	18.50	19.50	18.50	18.50	2,877
2025-11-28	18.50	18.50	18.50	18.50	3,818
2025-11-27	18.50	18.50	18.50	18.50	1,006
2025-11-26	18.50	18.50	18.50	18.50	26,243
2025-11-25	19.50	19.50	18.50	18.50	25,446
2025-11-24	19.50	19.50	19.50	19.50	629
2025-11-21	19.00	19.50	19.00	19.50	5,447
2025-11-20	19.00	19.00	18.50	18.50	29,995
2025-11-19	21.50	21.50	19.00	19.00	77,635
2025-11-18	23.00	23.00	21.50	21.50	15,838
2025-11-17	23.50	23.50	23.00	23.00	14,575
2025-11-14	24.00	24.00	23.50	23.50	5,144
2025-11-13	24.00	24.00	24.00	24.00	13,676
2025-11-12	23.50	23.50	23.50	23.50	2,664
2025-11-11	23.50	23.50	23.50	23.50	0
2025-11-10	23.50	23.50	23.50	23.50	0
2025-11-07	25.00	25.00	23.50	23.50	10,771
2025-11-06	25.00	25.00	25.00	25.00	0
2025-11-05	25.00	25.00	25.00	25.00	11
2025-11-04	25.00	25.00	25.00	25.00	956
2025-11-03	25.00	25.00	25.00	25.00	9,826
2025-10-31	25.00	25.00	25.00	25.00	306
2025-10-30	24.50	25.00	24.50	25.00	3,855
2025-10-29	25.00	25.00	24.50	24.50	5,670
2025-10-28	25.00	25.00	24.50	24.50	19,683
2025-10-27	25.00	25.00	25.00	25.00	12,425
2025-10-24	22.50	25.00	22.50	25.00	91,899
2025-10-23	22.00	22.50	22.00	22.50	17,233
2025-10-22	21.50	22.00	21.50	22.00	10,098
2025-10-21	21.50	21.50	21.50	21.50	24,653
2025-10-20	21.50	21.50	21.50	21.50	35,590
2025-10-17	21.50	21.50	21.50	21.50	47,445
2025-10-16	22.00	22.00	21.50	21.50	39,422
2025-10-15	22.00	22.00	22.00	22.00	10,120
2025-10-14	22.00	22.00	22.00	22.00	1,738
2025-10-13	22.00	22.00	22.00	22.00	5,031
2025-10-10	22.00	22.00	22.00	22.00	23,257
2025-10-09	22.00	22.00	22.00	22.00	17,121
2025-10-08	22.00	22.00	22.00	22.00	43,913
2025-10-07	22.00	22.00	22.00	22.00	14,175
2025-10-06	22.00	22.00	22.00	22.00	35,772
2025-10-03	20.00	22.00	20.00	22.00	94,857
2025-10-02	20.50	20.50	20.00	20.00	76,563
2025-10-01	20.50	20.50	20.50	20.50	1,732
2025-09-30	20.50	20.50	20.50	20.50	51,134
2025-09-29	19.50	19.50	19.50	19.50	17,709
2025-09-26	21.00	21.00	19.50	19.50	62,109
2025-09-25	21.00	21.00	21.00	21.00	4,486
2025-09-24	21.50	22.00	21.00	21.00	154,065
2025-09-23	22.00	22.00	21.50	21.50	26,650
2025-09-22	22.00	22.00	22.00	22.00	42,840
2025-09-19	22.00	22.00	22.00	22.00	27,478
2025-09-18	20.00	23.00	20.00	22.00	194,576
2025-09-17	21.00	24.00	19.50	20.00	322,952
2025-09-16	21.00	21.00	21.00	21.00	24,786
2025-09-15	22.00	22.00	21.00	21.00	36,160
2025-09-12	20.50	22.00	20.50	20.50	454
2025-09-11	20.50	20.50	20.50	20.50	11,423
2025-09-10	20.50	20.50	20.50	20.50	460
2025-09-09	20.50	20.50	20.50	20.50	21,030
2025-09-08	20.50	20.50	20.50	20.50	8,222
2025-09-05	21.00	21.00	20.00	20.50	61,715
2025-09-04	21.50	21.50	21.00	21.00	46,050
2025-09-03	20.50	21.50	20.50	21.50	12,580
2025-09-02	21.00	21.00	20.50	20.50	20,242
2025-09-01	21.00	21.00	21.00	21.00	23,893
2025-08-29	21.50	21.50	21.00	21.00	20,447
2025-08-28	21.50	21.50	21.50	21.50	25,601
2025-08-27	21.50	21.50	21.50	21.50	4,735
2025-08-26	23.00	23.00	21.50	21.50	89,736
2025-08-25	23.00	23.00	23.00	23.00	0
2025-08-22	25.00	25.00	23.00	23.00	77,392
2025-08-21	25.00	25.00	25.00	25.00	10,105
2025-08-20	25.50	25.50	25.00	25.00	10,171
2025-08-19	24.50	25.50	24.50	25.50	38,312
2025-08-18	24.00	24.50	24.00	24.50	53,011
2025-08-15	24.00	24.00	24.00	24.00	20,549
2025-08-14	24.00	24.00	24.00	24.00	9,940
2025-08-13	24.00	24.00	24.00	24.00	3,253
2025-08-12	24.50	24.50	24.00	24.00	13,281
2025-08-11	25.00	25.00	24.50	24.50	33,327
2025-08-08	25.00	25.00	25.00	25.00	3,941
2025-08-07	26.00	26.00	25.00	25.00	55,847
2025-08-06	26.50	26.50	26.00	26.00	34,697
2025-08-05	26.50	26.50	25.00	26.50	110,777
2025-08-04	27.00	27.00	26.50	26.50	26,844
2025-08-01	27.00	27.00	27.00	27.00	2,902
2025-07-31	27.00	27.00	27.00	27.00	27,776
2025-07-30	27.50	27.50	27.00	27.00	20,463
2025-07-29	27.50	27.50	27.50	27.50	25,238
2025-07-28	27.50	27.50	27.50	27.50	553
2025-07-25	27.50	27.50	27.50	27.50	45,725
2025-07-24	27.50	27.50	27.50	27.50	981
2025-07-23	28.00	28.00	27.50	27.50	16,850
2025-07-22	28.00	28.00	28.00	28.00	0
2025-07-21	28.50	28.50	28.00	28.00	24,979
2025-07-18	28.50	28.50	28.50	28.50	17,238
2025-07-17	28.50	28.50	28.00	28.50	28,408
2025-07-16	28.50	28.50	28.50	28.50	40,017
2025-07-15	30.00	30.00	28.50	28.50	41,728
2025-07-14	30.00	30.00	30.00	30.00	10,098
2025-07-11	30.00	30.00	30.00	30.00	3,182
2025-07-10	30.50	30.50	30.00	30.00	9,981
2025-07-09	28.50	30.50	28.50	30.50	81,058
2025-07-08	28.50	28.50	28.50	28.50	158
2025-07-07	30.00	30.00	28.50	28.50	25,592
2025-07-04	30.00	30.00	30.00	30.00	32,924
2025-07-03	30.50	30.50	30.50	30.50	0
2025-07-02	32.50	32.50	30.50	30.50	111,702
2025-07-01	35.00	35.00	32.50	32.50	79,143
2025-06-30	31.00	34.00	31.00	34.00	64,146
2025-06-27	29.00	31.00	29.00	31.00	30,015
2025-06-26	29.00	29.00	29.00	29.00	18,183
2025-06-25	27.50	29.00	27.50	29.00	71,940
2025-06-24	28.00	28.00	27.50	27.50	31,266
2025-06-23	28.50	28.50	28.00	28.00	10,560
2025-06-20	29.00	29.00	28.50	28.50	35,419
2025-06-19	29.50	30.00	29.00	29.00	19,013
2025-06-18	31.50	31.50	30.00	30.00	25,376
2025-06-17	31.50	31.50	31.50	31.50	863
2025-06-16	32.00	32.00	31.50	31.50	50,298
2025-06-13	29.50	32.00	29.50	32.00	94,296
2025-06-12	28.50	29.50	28.50	29.50	64,646
2025-06-11	28.00	28.50	28.00	28.50	83,882
2025-06-10	29.00	30.00	28.00	28.00	132,744
2025-06-09	22.50	28.00	22.50	27.00	376,988
2025-06-06	22.50	22.50	22.50	22.50	6,575
2025-06-05	22.50	22.50	22.50	22.50	57,067
2025-06-04	25.00	25.00	21.50	22.50	129,241
2025-06-03	25.50	25.50	25.00	25.00	52,495
2025-06-02	25.50	25.50	25.50	25.50	10,296
2025-05-30	25.50	25.50	25.50	25.50	2,182
2025-05-29	25.00	25.50	25.00	25.50	13,021
2025-05-28	24.50	24.50	24.50	24.50	3,078
2025-05-27	24.50	24.50	24.50	24.50	16,667
2025-05-26	25.20	25.20	25.20	25.20	0
2025-05-23	24.50	24.50	24.50	24.50	7,204
2025-05-22	24.50	24.50	24.50	24.50	121,273
2025-05-21	24.50	24.50	24.50	24.50	11,035
2025-05-20	24.50	24.50	24.50	24.50	716
2025-05-19	24.50	24.50	24.50	24.50	4,807
2025-05-16	24.50	24.50	24.50	24.50	1,271
2025-05-15	24.50	24.50	24.50	24.50	9,296
2025-05-14	24.50	24.50	24.50	24.50	7,675
2025-05-13	24.50	24.50	24.50	24.50	10,595
2025-05-12	27.00	27.50	24.50	24.50	106,021
2025-05-09	28.00	28.00	27.00	27.00	8,139
2025-05-08	31.00	31.00	28.00	28.00	46,720
2025-05-07	31.50	31.50	31.00	31.00	25,487
2025-05-06	31.50	31.50	31.50	31.50	8,131
2025-05-05	30.20	30.20	30.20	30.20	0
2025-05-02	31.00	31.50	31.00	31.50	14,933
2025-05-01	30.00	32.50	30.00	31.00	238,401
2025-04-30	27.00	27.00	27.00	27.00	2,621
2025-04-29	27.50	27.50	27.00	27.00	5,000
2025-04-28	27.50	27.50	27.50	27.50	3,267
2025-04-25	29.00	29.00	27.50	27.50	45,000
2025-04-24	29.00	29.00	29.00	29.00	2,142
2025-04-23	28.50	29.00	28.50	29.00	50,877
2025-04-22	25.00	28.50	25.00	28.50	153,050
2025-04-21	25.00	25.00	25.00	25.00	0
2025-04-18	25.00	25.00	25.00	25.00	0
2025-04-17	25.00	25.00	25.00	25.00	11,301
2025-04-16	24.00	27.00	23.50	25.00	95,635
2025-04-15	24.00	24.00	24.00	24.00	6,886
2025-04-14	25.00	25.00	24.00	24.00	4,467
2025-04-11	26.00	26.00	25.00	25.00	50,578
2025-04-10	20.00	29.50	20.00	26.00	324,555
2025-04-09	20.00	20.00	19.00	20.00	49,780
2025-04-08	19.50	20.00	19.50	20.00	29,657
2025-04-07	20.50	20.50	17.50	19.50	108,701
2025-04-04	22.50	22.50	17.50	20.50	138,621
2025-04-03	25.50	25.50	22.50	22.50	71,928
2025-04-02	25.50	25.50	25.50	25.50	6,187
2025-04-01	26.50	26.50	23.50	25.50	156,252
2025-03-31	29.00	29.00	26.50	26.50	21,233
2025-03-28	29.50	29.50	29.00	29.00	25,676
2025-03-27	30.50	30.50	30.00	30.00	20,689
2025-03-26	30.00	31.50	30.00	30.50	49,857
2025-03-25	28.00	29.50	28.00	29.50	36,288
2025-03-24	28.00	28.00	28.00	28.00	6,572
2025-03-21	28.50	28.50	28.00	28.00	3,034
2025-03-20	27.00	28.50	27.00	28.50	61,692
2025-03-19	28.50	28.50	26.00	26.00	44,427
2025-03-18	28.50	28.50	28.50	28.50	30,220
2025-03-17	29.50	29.50	28.50	28.50	54,215
2025-03-14	29.50	29.50	29.50	29.50	77,638
2025-03-13	25.50	30.00	25.50	29.50	179,432
2025-03-12	25.50	26.00	25.50	25.50	25,177
2025-03-11	30.00	30.00	25.00	25.50	85,544
2025-03-10	31.50	31.50	30.00	30.00	19,897
2025-03-07	31.50	31.50	31.50	31.50	3
2025-03-06	31.50	31.50	31.50	31.50	18,485
2025-03-05	31.50	31.50	31.50	31.50	11,426
2025-03-04	31.50	31.50	31.50	31.50	7,820
2025-03-03	31.50	31.50	31.50	31.50	10,347
2025-02-28	34.00	35.00	31.50	31.50	202,462
2025-02-27	33.00	34.50	33.00	34.50	19,504
2025-02-26	33.00	33.00	33.00	33.00	317
2025-02-25	32.50	33.00	32.50	33.00	76,780
2025-02-24	33.00	33.00	32.00	32.50	118,601
2025-02-21	35.00	35.00	33.00	33.00	197,073
2025-02-20	34.00	35.00	34.00	35.00	72,435
2025-02-19	34.00	34.00	34.00	34.00	328
2025-02-18	34.00	34.00	34.00	34.00	5,874
2025-02-17	38.00	38.00	34.00	34.00	123,030
2025-02-14	38.00	38.00	38.00	38.00	37,827
2025-02-13	36.00	38.50	36.00	38.00	167,869
2025-02-12	36.00	36.00	36.00	36.00	65,313
2025-02-11	33.50	38.00	33.50	36.00	127,398
2025-02-10	33.50	33.50	33.50	33.50	56,514
2025-02-07	31.00	33.50	31.00	33.50	75,412
2025-02-06	31.00	31.00	31.00	31.00	11,777
2025-02-05	31.00	31.00	31.00	31.00	6,243
2025-02-04	31.00	31.00	31.00	31.00	9,113
2025-02-03	34.00	34.00	30.50	31.00	96,067
2025-01-31	34.00	34.00	34.00	34.00	21,164
2025-01-30	35.00	35.00	34.00	34.00	13,167
2025-01-29	35.00	35.00	35.00	35.00	4,242
2025-01-28	35.00	35.00	35.00	35.00	5,246
2025-01-27	35.00	35.00	35.00	35.00	10,527
2025-01-24	33.50	35.00	33.50	35.00	13,680
2025-01-23	33.50	33.50	33.50	33.50	3,544
2025-01-22	33.50	33.50	33.50	33.50	19,625
2025-01-21	36.00	36.00	33.50	33.50	31,059
2025-01-20	36.00	36.00	36.00	36.00	69,840
2025-01-17	37.00	37.00	36.00	36.00	70,785
2025-01-16	34.50	37.00	34.50	37.00	124,274
2025-01-15	32.00	35.00	32.00	34.50	104,224
2025-01-14	32.00	33.00	31.50	32.00	116,287
2025-01-13	35.00	35.00	29.00	32.00	157,108
2025-01-10	38.00	38.00	33.50	35.00	43,445
2025-01-09	38.50	39.50	36.50	38.00	165,502
2025-01-08	35.00	39.50	35.00	38.50	302,558
2025-01-07	32.00	37.50	32.00	35.00	313,504
2025-01-06	26.50	33.50	26.50	32.00	192,823
2025-01-03	26.50	26.50	26.50	26.50	1,272
2025-01-02	26.00	26.50	26.00	26.50	60,542
2025-01-01	26.00	26.00	26.00	26.00	0
2024-12-31	27.50	27.50	26.00	26.00	34,435
2024-12-30	27.50	27.50	27.50	27.50	791
2024-12-27	27.50	27.50	27.50	27.50	16,735
2024-12-26	27.50	27.50	27.50	27.50	0
2024-12-25	27.50	27.50	27.50	27.50	0
2024-12-24	30.00	30.00	27.00	27.50	17,389
2024-12-23	31.50	31.50	30.00	30.00	26,853
2024-12-20	31.50	31.50	31.50	31.50	3,291
2024-12-19	32.50	32.50	31.50	31.50	32,631
2024-12-18	32.00	32.50	32.00	32.50	37,040
2024-12-17	31.00	32.00	31.00	32.00	189,147
2024-12-16	25.50	34.00	25.50	31.00	207,073
2024-12-13	25.50	25.50	25.50	25.50	20,115
2024-12-12	25.50	25.50	25.50	25.50	13,150
2024-12-11	27.00	27.00	25.50	25.50	92,203
2024-12-10	28.00	28.00	27.00	27.00	116,570
2024-12-09	21.50	32.50	21.50	28.00	333,139
2024-12-06	21.50	21.50	21.50	21.50	1,048
2024-12-05	18.00	23.00	18.00	21.50	205,738
2024-12-04	17.00	18.00	17.00	18.00	85,416
2024-12-03	18.50	18.50	15.50	17.00	178,518
2024-12-02	18.50	18.50	18.50	18.50	31,062
2024-11-29	17.00	18.50	17.00	18.50	108,770
2024-11-28	20.00	20.00	16.00	17.00	260,830
2024-11-27	20.00	20.00	20.00	20.00	1,011
2024-11-26	21.00	21.00	20.00	20.00	11,500
2024-11-25	22.00	22.00	21.00	21.00	18,531
2024-11-22	22.00	22.00	22.00	22.00	120,533
2024-11-21	22.00	22.00	22.00	22.00	46,335
2024-11-20	19.00	23.50	19.00	22.00	153,931
2024-11-19	19.00	19.00	18.50	18.50	4,552
2024-11-18	21.50	21.50	19.00	19.00	30,883
2024-11-15	21.50	21.50	21.50	21.50	6,863
2024-11-14	22.00	22.00	21.50	21.50	16,971
2024-11-13	22.00	22.00	22.00	22.00	212
2024-11-12	22.00	22.00	22.00	22.00	9,583
2024-11-11	22.00	22.00	22.00	22.00	5,927
2024-11-08	22.50	22.50	22.00	22.00	389,736
2024-11-07	22.50	22.50	22.50	22.50	22,180
2024-11-06	24.00	24.00	22.50	22.50	19,013
2024-11-05	24.00	24.00	24.00	24.00	7,443
2024-11-04	22.00	25.00	22.00	24.00	79,396
2024-11-01	21.00	23.50	21.00	22.00	132,864
2024-10-31	21.00	21.00	21.00	21.00	56,612
2024-10-30	19.00	23.50	19.00	21.00	233,853
2024-10-29	24.50	24.50	18.50	19.00	107,815
2024-10-28	26.00	26.00	24.50	24.50	8,056
2024-10-25	26.00	26.00	26.00	26.00	13,050
2024-10-24	26.00	26.00	26.00	26.00	441
2024-10-23	26.00	26.00	26.00	26.00	44,269
2024-10-22	26.00	26.00	26.00	26.00	15,783
2024-10-21	26.00	26.00	26.00	26.00	9,213
2024-10-18	26.00	26.00	26.00	26.00	31,004
2024-10-17	24.50	26.00	24.50	26.00	122,910
2024-10-16	24.50	24.50	24.50	24.50	777
2024-10-15	24.00	24.50	24.00	24.50	311,865
2024-10-14	23.00	24.00	23.00	24.00	4,074
2024-10-11	23.00	23.00	21.00	23.00	66,869
2024-10-10	25.00	25.00	23.00	23.00	74,238
2024-10-09	26.50	26.50	25.00	25.00	22,958
2024-10-08	26.00	26.50	26.00	26.50	99,216
2024-10-07	27.00	27.00	25.00	25.00	84,060
2024-10-04	26.50	28.00	26.50	27.00	170,957
2024-10-03	29.50	29.50	23.50	26.50	667,602
2024-10-02	39.00	39.00	29.00	30.00	530,046

Share	Price	Change
Mothercare (MTC)	0.895	21.77%
Volex (VLX)	647.00	21.16%
Galileo Resources PLC (GLR)	0.75	20%
Futura Medical (FUM)	0.449	18.16%
Tungsten west (TUN)	50.25	16.59%

Share	Price	Change
Goldstone Resources (GRL)	0.60	-11.11%
Provexis (PXS)	1.00	-11.11%
Oracle Power (ORCP)	0.044	-9.28%
Empresaria Group (EMR)	25.50	-8.93%
Abrdn Property (API)	1.60	-8.57%

Share	Price	Volume
Tower Resources (TRP)	0.0145	163,022,727
Premier African Minerals (PREM)	0.01325	134,481,287
Bezant Resources PLC (BZT)	0.14	93,016,143
UK Oil & Gas (UKOG)	0.0105	56,375,776
Angus Energy (ANGS)	0.195	53,172,731