Graft Polymer Share History

Graft Polymer Share Price history. The following table shows end-of-day data GPL historical share prices for Graft Polymer, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	0.15	0.15	0.15	0.15	0
2024-05-16	0.15	0.15	0.15	0.15	0
2024-05-15	0.15	0.15	0.15	0.15	0
2024-05-14	0.15	0.15	0.15	0.15	450,000
2024-05-13	0.16	0.16	0.15	0.15	1,016,205
2024-05-10	0.16	0.16	0.16	0.16	355,371
2024-05-09	0.17	0.17	0.16	0.16	3,256,743
2024-05-08	0.17	0.17	0.17	0.17	2,669,429
2024-05-07	0.16	0.19	0.16	0.17	13,163,344
2024-05-06	0.16	0.16	0.16	0.16	0
2024-05-03	0.16	0.17	0.15	0.16	9,942,295
2024-05-02	0.15	0.21	0.15	0.16	18,773,021
2024-05-01	0.14	0.15	0.14	0.15	1,266,549
2024-04-30	0.14	0.14	0.14	0.14	791
2024-04-29	0.14	0.14	0.14	0.14	0
2024-04-26	0.14	0.14	0.14	0.14	0
2024-04-25	0.14	0.14	0.14	0.14	0
2024-04-24	0.14	0.17	0.14	0.14	511,910
2024-04-23	0.14	0.14	0.14	0.14	511,910
2024-04-22	0.14	0.14	0.14	0.14	0
2024-04-19	0.14	0.14	0.14	0.14	93,023
2024-04-18	0.14	0.14	0.14	0.14	0
2024-04-17	0.14	0.14	0.14	0.14	152
2024-04-16	0.14	0.14	0.14	0.14	0
2024-04-15	0.14	0.14	0.14	0.14	400,000
2024-04-12	0.14	0.14	0.14	0.14	790,457
2024-04-11	0.14	0.14	0.14	0.14	0
2024-04-10	0.14	0.14	0.14	0.14	0
2024-04-09	0.14	0.14	0.14	0.14	4,855,755
2024-04-08	0.18	0.18	0.14	0.14	4,946,126
2024-04-05	0.18	0.18	0.18	0.18	716,000
2024-04-04	0.18	0.18	0.18	0.18	0
2024-04-03	0.18	0.18	0.18	0.18	694,365
2024-04-02	0.18	0.18	0.18	0.18	100,000
2024-04-01	0.18	0.18	0.18	0.18	0
2024-03-29	0.18	0.18	0.18	0.18	0
2024-03-28	0.23	0.23	0.18	0.18	1,070,100
2024-03-27	0.23	0.23	0.23	0.23	311,910
2024-03-26	0.28	0.28	0.23	0.23	187,637
2024-03-25	0.28	0.28	0.28	0.28	0
2024-03-22	0.28	0.28	0.28	0.28	100,613
2024-03-21	0.28	0.28	0.28	0.28	235,505
2024-03-20	0.28	0.28	0.28	0.28	400,000
2024-03-19	0.28	0.28	0.28	0.28	817,401
2024-03-18	0.25	0.28	0.25	0.28	3,816,898
2024-03-15	0.28	0.28	0.13	0.25	23,544,468
2024-03-14	0.53	0.53	0.53	0.53	3,533
2024-03-13	0.53	0.53	0.53	0.53	346,512
2024-03-12	0.53	0.53	0.53	0.53	0
2024-03-11	0.53	0.53	0.53	0.53	0
2024-03-08	0.53	0.53	0.53	0.53	292,116
2024-03-07	0.53	0.53	0.53	0.53	5,594
2024-03-06	0.65	0.65	0.53	0.53	75,000
2024-03-05	0.65	0.65	0.65	0.65	332,558
2024-03-04	0.68	0.68	0.65	0.65	75,000
2024-03-01	0.68	0.68	0.68	0.68	0
2024-02-29	0.68	0.68	0.68	0.68	0
2024-02-28	0.68	0.68	0.68	0.68	152
2024-02-27	0.68	0.68	0.68	0.68	255
2024-02-26	0.68	0.68	0.68	0.68	6,000
2024-02-23	0.68	0.68	0.68	0.68	52,500
2024-02-22	0.68	0.68	0.68	0.68	0
2024-02-21	0.68	0.68	0.68	0.68	0
2024-02-20	0.68	0.68	0.68	0.68	0
2024-02-19	0.68	0.68	0.68	0.68	0
2024-02-16	0.70	0.70	0.68	0.68	87,391
2024-02-15	0.70	0.70	0.70	0.70	0
2024-02-14	0.70	0.70	0.70	0.70	1,000
2024-02-13	0.70	0.70	0.70	0.70	0
2024-02-12	0.70	0.70	0.70	0.70	0
2024-02-09	0.70	0.70	0.70	0.70	0
2024-02-08	0.70	0.70	0.70	0.70	0
2024-02-07	0.70	0.70	0.70	0.70	0
2024-02-06	0.70	0.70	0.70	0.70	26,420
2024-02-05	0.70	0.70	0.70	0.70	0
2024-02-02	0.70	0.70	0.70	0.70	144,344
2024-02-01	0.70	0.70	0.70	0.70	0
2024-01-31	0.70	0.70	0.70	0.70	194,344
2024-01-30	0.70	0.70	0.70	0.70	0
2024-01-29	0.70	0.70	0.70	0.70	152
2024-01-26	0.70	0.70	0.70	0.70	6,000
2024-01-25	0.70	0.70	0.70	0.70	58,743
2024-01-24	0.70	0.70	0.70	0.70	0
2024-01-23	0.68	0.70	0.68	0.70	793,873
2024-01-22	0.68	0.68	0.68	0.68	416,388
2024-01-19	0.68	0.68	0.67	0.67	29,461
2024-01-18	0.66	0.68	0.66	0.68	1,050,387
2024-01-17	0.66	0.66	0.66	0.66	0
2024-01-16	0.65	0.66	0.65	0.66	450,978
2024-01-15	0.65	0.65	0.65	0.65	0
2024-01-12	0.65	0.65	0.65	0.65	0
2024-01-11	0.65	0.65	0.65	0.65	0
2024-01-10	0.65	0.65	0.65	0.65	0
2024-01-09	0.65	0.65	0.65	0.65	1,510
2024-01-08	0.65	0.65	0.65	0.65	32,592
2024-01-05	0.65	0.65	0.65	0.65	100,000
2024-01-04	0.65	0.65	0.65	0.65	80,219
2024-01-03	0.58	0.65	0.58	0.65	1,412,339
2024-01-02	0.58	0.58	0.58	0.58	0
2024-01-01	0.58	0.58	0.58	0.58	0
2023-12-29	0.66	0.65	0.58	0.58	1,299,384
2023-12-28	0.66	0.68	0.66	0.66	327,608
2023-12-27	0.68	0.68	0.66	0.66	107,437
2023-12-26	0.73	0.73	0.73	0.73	0
2023-12-25	0.73	0.73	0.73	0.73	0
2023-12-22	0.70	0.73	0.68	0.73	2,095,000
2023-12-21	1.00	1.00	1.00	1.00	30,180
2023-12-20	1.00	1.00	0.95	1.00	280
2023-12-19	1.00	1.00	1.00	1.00	150,000
2023-12-18	1.00	1.00	1.00	1.00	0
2023-12-15	1.00	1.00	1.00	1.00	0
2023-12-14	1.00	1.00	1.00	1.00	0
2023-12-13	1.00	1.00	1.00	1.00	0
2023-12-12	0.95	1.00	0.95	1.00	131,696
2023-12-11	0.95	0.95	0.95	0.95	0
2023-12-08	0.95	0.95	0.95	0.95	0
2023-12-07	0.95	0.95	0.95	0.95	0
2023-12-06	1.05	1.05	0.95	0.95	25,000
2023-12-05	1.05	1.05	1.05	1.05	0
2023-12-04	1.05	1.05	1.05	1.05	13,630
2023-12-01	1.05	1.05	1.05	1.05	0
2023-11-30	1.05	1.05	1.05	1.05	157,798
2023-11-29	1.10	1.10	1.05	1.05	350,148
2023-11-28	1.25	1.25	1.10	1.10	40,388
2023-11-27	1.25	1.25	1.25	1.25	0
2023-11-24	1.30	1.40	1.40	1.25	297,670
2023-11-23	1.40	1.40	1.25	1.30	709,100
2023-11-22	1.40	1.40	1.40	1.40	50,000
2023-11-21	1.40	1.53	1.40	1.40	1,557
2023-11-20	1.40	1.40	1.40	1.40	10,000
2023-11-17	1.40	1.40	1.40	1.40	40,000
2023-11-16	1.40	1.40	1.35	1.40	118,342
2023-11-15	1.45	1.45	1.40	1.40	31,515
2023-11-14	1.50	1.50	1.45	1.45	0
2023-11-13	1.55	1.55	1.55	1.55	0
2023-11-10	1.55	1.55	1.55	1.55	0
2023-11-09	1.55	1.55	1.55	1.55	0
2023-11-08	1.55	1.55	1.55	1.55	0
2023-11-07	1.55	1.55	1.55	1.55	0
2023-11-06	1.55	1.55	1.55	1.55	0
2023-11-03	1.55	1.55	1.55	1.55	0
2023-11-02	1.55	1.55	1.55	1.55	0
2023-11-01	1.55	1.55	1.55	1.55	119,377
2023-10-31	1.55	1.55	1.55	1.55	0
2023-10-30	1.55	1.55	1.55	1.55	0
2023-10-27	1.55	1.55	1.55	1.55	0
2023-10-26	1.55	1.55	1.55	1.55	0
2023-10-25	1.55	1.55	1.55	1.55	0
2023-10-24	1.55	1.55	1.55	1.55	0
2023-10-23	1.55	1.55	1.55	1.55	0
2023-10-20	1.55	1.55	1.55	1.55	110
2023-10-19	1.55	1.55	1.55	1.55	25,000
2023-10-18	1.55	1.55	1.55	1.55	0
2023-10-17	1.85	1.85	1.45	1.55	381,693
2023-10-16	1.85	1.85	1.85	1.85	0
2023-10-13	1.85	1.85	1.85	1.85	0
2023-10-12	1.85	1.85	1.85	1.85	10,000
2023-10-11	1.85	1.85	1.85	1.85	0
2023-10-10	1.85	1.85	1.85	1.85	100,163
2023-10-09	1.85	1.85	1.85	1.85	100,241
2023-10-06	1.65	1.65	1.65	1.65	35,032
2023-10-05	1.65	1.65	1.65	1.65	0
2023-10-04	1.65	1.65	1.65	1.65	370
2023-10-03	1.65	1.65	1.65	1.65	0
2023-10-02	1.65	1.65	1.65	1.65	132,679
2023-09-29	1.65	1.65	1.65	1.65	8,574
2023-09-28	1.70	1.70	1.65	1.65	567,072
2023-09-27	2.05	2.05	1.55	1.70	852,754
2023-09-26	2.35	2.56	2.56	2.56	750
2023-09-25	2.35	2.35	2.35	2.35	50,078
2023-09-22	2.35	2.35	2.35	2.35	204,084
2023-09-21	2.35	2.35	2.35	2.35	0
2023-09-20	2.35	2.35	2.35	2.35	409,535
2023-09-19	2.35	2.56	2.35	2.35	1,025
2023-09-18	2.35	2.35	2.35	2.35	12,254
2023-09-15	2.35	2.35	2.35	2.35	0
2023-09-14	2.35	2.35	2.35	2.35	0
2023-09-13	2.50	2.50	2.15	2.35	257,778
2023-09-12	2.50	2.50	2.50	2.50	50,432
2023-09-11	2.55	2.55	2.50	2.50	18,700
2023-09-08	2.50	2.50	2.50	2.50	5,000
2023-09-07	2.50	2.50	2.50	2.50	146,539
2023-09-06	2.50	2.50	2.50	2.50	0
2023-09-05	2.45	2.60	2.50	2.50	170,405
2023-09-04	2.35	2.45	2.35	2.45	339,620
2023-09-01	2.25	2.25	2.25	2.25	3,949
2023-08-31	2.25	2.34	2.25	2.25	13,196
2023-08-30	2.40	2.70	2.25	2.25	552,592
2023-08-29	2.40	2.40	2.30	2.30	57,901
2023-08-28	2.40	2.40	2.40	2.40	0
2023-08-25	2.20	2.40	2.20	2.40	701,725
2023-08-24	2.60	2.60	2.20	2.20	415,431
2023-08-23	2.20	3.15	2.20	2.60	2,576,171
2023-08-22	2.20	2.20	2.20	2.20	0
2023-08-21	2.20	2.20	2.20	2.20	8,511
2023-08-18	2.20	2.20	2.20	2.20	23,571
2023-08-17	2.35	2.35	2.20	2.20	50,024
2023-08-16	2.35	2.35	2.35	2.35	8,511
2023-08-15	2.35	2.35	2.35	2.35	0
2023-08-14	2.35	2.35	2.35	2.35	0
2023-08-11	2.35	2.35	2.35	2.35	0
2023-08-10	2.35	2.35	2.35	2.35	3,589
2023-08-09	2.35	2.35	2.35	2.35	30,000
2023-08-08	2.35	2.35	2.35	2.35	2,347
2023-08-07	2.35	2.35	2.35	2.35	0
2023-08-04	2.40	2.40	2.35	2.35	105,000
2023-08-03	2.40	2.40	2.40	2.40	0
2023-08-02	2.70	2.70	2.35	2.40	293,174
2023-08-01	3.00	3.00	2.75	2.75	329,228
2023-07-31	2.35	3.10	2.35	2.90	1,265,692
2023-07-28	2.35	2.45	2.35	2.35	115,048
2023-07-27	2.25	2.50	2.05	2.35	692,489
2023-07-26	1.70	2.65	1.70	2.25	2,408,208
2023-07-25	1.60	1.60	1.60	1.60	17,384
2023-07-24	1.60	1.60	1.60	1.60	280,294
2023-07-21	1.60	1.60	1.60	1.60	0
2023-07-20	1.90	1.90	1.60	1.60	238,037
2023-07-19	1.90	1.90	1.90	1.90	7,864
2023-07-18	1.90	1.90	1.90	1.90	307,174
2023-07-17	2.05	2.05	1.90	1.90	271,446
2023-07-14	1.90	2.10	1.90	2.05	442,715
2023-07-13	1.55	2.60	1.55	1.90	2,911,075
2023-07-12	1.60	1.88	1.55	1.55	287,179
2023-07-11	3.00	3.00	1.60	1.60	278,869
2023-07-10	3.00	3.00	3.00	3.00	0
2023-07-07	3.00	3.00	3.00	3.00	13,822
2023-07-06	3.00	3.00	3.00	3.00	101,744
2023-07-05	3.10	3.10	2.65	2.80	349,652
2023-07-04	2.90	2.90	2.90	2.90	187,730
2023-07-03	4.10	4.10	2.65	2.90	485,715
2023-06-30	4.10	4.10	4.10	4.10	0
2023-06-29	4.10	4.10	4.10	4.10	0
2023-06-28	4.10	4.10	4.10	4.10	0
2023-06-27	4.05	4.10	4.05	4.10	132
2023-06-26	4.10	4.10	4.10	4.10	0
2023-06-23	4.10	4.10	4.10	4.10	0
2023-06-22	4.10	4.10	4.10	4.10	30
2023-06-21	4.10	4.10	4.10	4.10	349
2023-06-20	4.10	4.10	4.10	4.10	0
2023-06-19	4.10	4.10	4.10	4.10	295
2023-06-16	4.10	4.10	4.10	4.10	0
2023-06-15	4.10	4.10	4.10	4.10	0
2023-06-14	4.10	4.10	4.10	4.10	0
2023-06-13	4.10	4.10	4.10	4.10	0
2023-06-12	4.10	4.10	4.10	4.10	2,761
2023-06-09	4.10	4.10	4.10	4.10	12,188
2023-06-08	4.10	4.10	4.10	4.10	0
2023-06-07	4.10	4.10	4.10	4.10	43
2023-06-06	4.10	4.10	4.10	4.10	27
2023-06-05	4.10	4.10	4.10	4.10	0
2023-06-02	4.15	4.15	4.10	4.10	150,767
2023-06-01	4.15	4.15	4.15	4.15	347
2023-05-31	4.15	4.15	4.15	4.15	10,033
2023-05-30	4.15	4.15	4.15	4.15	0
2023-05-29	4.15	4.15	4.15	4.15	0
2023-05-26	4.15	4.15	4.15	4.15	2,332
2023-05-25	4.25	4.25	4.15	4.15	25,415
2023-05-24	4.25	4.25	4.25	4.25	0
2023-05-23	4.25	4.25	4.25	4.25	0
2023-05-22	4.25	4.25	4.25	4.25	0
2023-05-19	4.25	4.25	4.25	4.25	164
2023-05-18	4.15	4.42	4.25	4.25	61,155
2023-05-17	4.25	4.15	4.05	4.15	261,607
2023-05-16	4.60	4.60	4.25	4.25	363,511
2023-05-15	4.60	4.60	4.60	4.60	59,155
2023-05-12	4.60	4.60	4.60	4.60	93,023
2023-05-11	4.60	4.60	4.60	4.60	0
2023-05-10	5.18	5.18	4.60	4.60	578,301
2023-05-09	5.38	5.38	5.18	5.18	155,262
2023-05-08	5.38	5.38	5.38	5.38	0
2023-05-05	5.38	5.38	5.38	5.38	190
2023-05-04	5.38	5.38	5.38	5.38	20
2023-05-03	5.38	5.50	5.38	5.38	20,759
2023-05-02	5.25	5.38	5.25	5.38	16,804
2023-05-01	5.50	5.50	5.50	5.50	0
2023-04-28	5.00	5.50	4.70	5.50	1,223,612
2023-04-27	8.00	8.00	4.60	4.60	1,671,234
2023-04-26	8.13	8.13	8.13	8.13	0
2023-04-25	8.13	8.13	8.13	8.13	0
2023-04-24	8.13	8.13	8.13	8.13	0
2023-04-21	8.13	8.13	8.13	8.13	0
2023-04-20	8.13	8.13	8.13	8.13	13
2023-04-19	8.13	8.13	8.13	8.13	0
2023-04-18	8.13	8.13	8.13	8.13	186,047
2023-04-17	8.13	8.13	8.13	8.13	0
2023-04-14	8.13	8.13	8.13	8.13	0
2023-04-13	8.13	8.13	8.13	8.13	0
2023-04-12	8.13	8.13	8.13	8.13	0
2023-04-11	8.13	8.13	8.13	8.13	12
2023-04-10	8.13	8.13	8.13	8.13	0
2023-04-07	8.13	8.13	8.13	8.13	0
2023-04-06	8.13	8.13	8.13	8.13	0
2023-04-05	8.13	8.13	8.13	8.13	46,512
2023-04-04	8.13	8.13	8.13	8.13	0
2023-04-03	8.13	8.13	8.13	8.13	0
2023-03-31	9.13	9.13	8.13	8.13	10,000
2023-03-30	9.13	9.13	9.13	9.13	0
2023-03-29	9.25	9.25	9.13	9.13	0
2023-03-28	9.25	9.25	9.25	9.25	22,001
2023-03-27	9.25	9.25	9.25	9.25	0
2023-03-24	9.25	9.25	9.25	9.25	0
2023-03-23	9.25	9.25	9.25	9.25	0
2023-03-22	9.25	9.25	9.25	9.25	0
2023-03-21	9.25	9.25	9.25	9.25	0
2023-03-20	9.25	9.25	9.25	9.25	0
2023-03-17	9.25	9.25	9.25	9.25	0
2023-03-16	9.25	9.25	9.25	9.25	0
2023-03-15	9.25	9.25	8.75	9.25	0
2023-03-14	9.25	9.25	9.25	9.25	0
2023-03-13	9.25	9.70	9.70	9.25	322
2023-03-10	9.25	9.25	9.25	9.25	0
2023-03-09	9.25	9.25	9.25	9.25	20,000
2023-03-08	9.50	9.50	9.25	9.25	9,000
2023-03-07	9.75	9.75	9.75	9.75	0
2023-03-06	9.75	9.75	9.75	9.75	0
2023-03-03	9.75	9.75	9.75	9.75	0
2023-03-02	10.50	10.50	9.75	9.75	5,000
2023-03-01	12.20	12.20	10.50	10.50	145,506
2023-02-28	12.20	12.20	12.20	12.20	0
2023-02-27	12.20	12.20	12.20	12.20	8,000
2023-02-24	12.15	12.20	12.15	12.20	0
2023-02-23	12.20	12.20	12.20	12.20	0
2023-02-22	12.20	12.20	12.20	12.20	0
2023-02-21	12.20	12.20	12.20	12.20	0
2023-02-20	12.20	12.20	12.20	12.20	197
2023-02-17	12.20	12.20	12.20	12.20	5,000
2023-02-16	12.20	12.20	12.20	12.20	5,000
2023-02-15	12.20	12.20	12.20	12.20	0
2023-02-14	12.20	12.20	12.20	12.20	0
2023-02-13	12.20	12.20	12.20	12.20	0
2023-02-10	12.20	12.20	12.20	12.20	25,000
2023-02-09	12.20	12.20	12.20	12.20	362
2023-02-08	12.15	12.15	12.15	12.15	0
2023-02-07	12.20	12.20	12.15	12.15	5,000
2023-02-06	12.55	12.55	12.25	12.25	0
2023-02-03	12.85	12.85	12.55	12.55	0
2023-02-02	12.90	12.90	12.85	12.85	30,000
2023-02-01	13.55	13.55	12.90	12.90	25,000
2023-01-31	13.55	13.55	13.55	13.55	0
2023-01-30	13.55	13.55	13.55	13.55	0
2023-01-27	13.55	13.55	13.55	13.55	0
2023-01-26	13.65	13.65	13.55	13.55	10,000
2023-01-25	13.65	13.65	13.65	13.65	0
2023-01-24	13.90	13.90	13.55	13.65	5,000
2023-01-23	13.90	13.90	13.90	13.90	0
2023-01-20	13.90	13.90	13.90	13.90	0
2023-01-19	13.90	13.90	13.90	13.90	0
2023-01-18	13.90	13.90	13.90	13.90	0
2023-01-17	13.90	13.90	13.90	13.90	0
2023-01-16	13.90	13.90	13.90	13.90	0
2023-01-13	13.90	13.90	13.90	13.90	0
2023-01-12	13.90	13.90	13.90	13.90	5,500
2023-01-11	13.90	13.90	13.90	13.90	1,086
2023-01-10	13.90	13.90	13.90	13.90	0
2023-01-09	13.90	13.90	13.90	13.90	0
2023-01-06	13.90	13.90	13.90	13.90	0
2023-01-05	13.90	13.90	13.90	13.90	0
2023-01-04	13.90	13.90	13.90	13.90	7,000
2023-01-03	13.90	13.90	13.90	13.90	0
2023-01-02	13.90	13.90	13.90	13.90	0
2022-12-30	13.90	13.90	13.90	13.90	0
2022-12-29	13.90	13.90	13.90	13.90	0
2022-12-28	13.90	13.90	13.90	13.90	0
2022-12-27	13.90	13.90	13.90	13.90	0
2022-12-26	13.90	13.90	13.90	13.90	0
2022-12-23	13.90	13.90	13.90	13.90	0
2022-12-22	13.90	13.90	13.90	13.90	0
2022-12-21	13.90	13.90	13.90	13.90	0
2022-12-20	13.90	13.90	13.90	13.90	0
2022-12-19	13.90	13.90	13.90	13.90	1,000
2022-12-16	13.90	13.90	13.90	13.90	0
2022-12-15	13.90	13.90	13.90	13.90	0
2022-12-14	13.90	13.90	13.90	13.90	0
2022-12-13	14.75	14.75	13.90	13.90	11,243
2022-12-12	14.75	14.75	14.75	14.75	0
2022-12-09	14.75	14.75	14.75	14.75	0
2022-12-08	14.75	14.75	14.75	14.75	25,000
2022-12-07	14.75	14.75	14.75	14.75	0
2022-12-06	14.50	14.75	14.50	14.75	0
2022-12-05	14.75	14.75	14.75	14.75	0
2022-12-02	14.75	14.75	14.75	14.75	0
2022-12-01	14.75	14.75	14.75	14.75	0
2022-11-30	14.75	14.75	14.75	14.75	0
2022-11-29	14.75	14.75	14.75	14.75	0
2022-11-28	14.75	14.75	14.75	14.75	0
2022-11-25	14.75	14.75	14.75	14.75	0
2022-11-24	14.75	14.75	14.75	14.75	0
2022-11-23	14.75	14.75	14.75	14.75	0
2022-11-22	14.75	14.75	14.75	14.75	0
2022-11-21	14.75	14.75	14.75	14.75	0
2022-11-18	14.75	14.75	14.75	14.75	13,706
2022-11-17	14.75	14.75	14.75	14.75	0
2022-11-16	14.75	14.75	14.75	14.75	0
2022-11-15	14.75	14.75	14.75	14.75	0
2022-11-14	14.75	14.75	14.75	14.75	0
2022-11-11	14.75	14.75	14.75	14.75	0
2022-11-10	14.75	14.75	14.75	14.75	0
2022-11-09	14.75	14.75	14.75	14.75	0
2022-11-08	14.75	14.75	14.75	14.75	0
2022-11-07	14.75	14.75	14.75	14.75	50
2022-11-04	14.75	14.75	14.75	14.75	0
2022-11-03	14.75	14.75	14.75	14.75	0
2022-11-02	14.75	14.75	14.75	14.75	0
2022-11-01	14.75	14.75	14.75	14.75	0
2022-10-31	14.75	14.75	14.75	14.75	0
2022-10-28	14.75	14.75	14.75	14.75	0
2022-10-27	14.75	14.75	14.75	14.75	175
2022-10-26	14.75	14.75	14.75	14.75	0
2022-10-25	14.75	14.75	14.75	14.75	0
2022-10-24	14.75	14.75	14.75	14.75	0
2022-10-21	14.75	14.75	14.75	14.75	0
2022-10-20	14.75	14.75	14.75	14.75	0
2022-10-19	14.75	14.75	14.75	14.75	0
2022-10-18	14.75	14.75	14.75	14.75	0
2022-10-17	14.75	14.75	14.75	14.75	1,500
2022-10-14	14.75	14.75	14.75	14.75	0
2022-10-13	14.75	14.75	14.75	14.75	0
2022-10-12	14.75	14.75	14.75	14.75	0
2022-10-11	14.75	14.75	14.75	14.75	0
2022-10-10	14.75	14.75	14.75	14.75	0
2022-10-07	14.75	14.75	14.75	14.75	0
2022-10-06	14.90	14.90	14.75	14.75	10,000
2022-10-05	14.90	15.00	15.00	15.00	50
2022-10-04	14.90	14.90	14.90	14.90	0
2022-10-03	14.90	14.90	14.90	14.90	0
2022-09-30	14.90	14.90	14.90	14.90	0
2022-09-29	14.90	14.90	14.90	14.90	0
2022-09-28	14.90	14.90	14.90	14.90	0
2022-09-27	14.90	14.90	14.90	14.90	0
2022-09-26	14.90	14.90	14.90	14.90	0
2022-09-23	14.90	14.90	14.80	14.90	0
2022-09-22	14.90	14.90	14.90	14.90	0
2022-09-21	14.90	14.90	14.90	14.90	0
2022-09-20	14.90	14.90	14.90	14.90	0
2022-09-19	14.90	14.90	14.90	14.90	0
2022-09-16	14.90	14.90	14.90	14.90	0
2022-09-15	14.90	14.90	14.90	14.90	0
2022-09-14	14.90	14.90	14.90	14.90	0
2022-09-13	14.90	14.90	14.90	14.90	0
2022-09-12	14.90	14.90	14.90	14.90	0
2022-09-09	14.90	14.90	14.80	14.90	0
2022-09-08	14.90	14.90	14.90	14.90	0
2022-09-07	15.75	15.75	14.75	14.90	50,000
2022-09-06	15.75	15.75	15.75	15.75	1,854
2022-09-05	15.75	15.75	15.75	15.75	0
2022-09-02	15.75	15.75	15.75	15.75	15,873
2022-09-01	15.90	15.90	15.75	15.75	0
2022-08-31	15.90	15.90	15.90	15.90	0
2022-08-30	15.90	15.90	15.90	15.90	0
2022-08-29	15.90	15.90	15.90	15.90	0
2022-08-26	15.90	15.90	15.90	15.90	0
2022-08-25	15.90	15.90	15.90	15.90	0
2022-08-24	15.90	15.90	15.90	15.90	0
2022-08-23	15.90	15.90	15.90	15.90	0
2022-08-22	15.90	15.90	15.90	15.90	0
2022-08-19	15.90	15.90	15.85	15.90	19,315
2022-08-18	15.90	16.05	15.90	16.00	136,169
2022-08-17	16.10	16.10	15.90	15.90	5,000
2022-08-16	16.10	16.10	16.10	16.10	0
2022-08-15	16.10	16.10	16.10	16.10	0
2022-08-12	15.70	16.10	15.70	16.10	0
2022-08-11	16.10	16.10	16.10	16.10	497
2022-08-10	16.10	16.10	16.10	16.10	0
2022-08-09	16.10	16.10	16.10	16.10	0
2022-08-08	16.10	16.10	16.10	16.10	0
2022-08-05	16.10	16.10	16.10	16.10	0
2022-08-04	16.10	16.10	16.10	16.10	12,755
2022-08-03	16.10	16.10	16.10	16.10	0
2022-08-02	16.10	16.10	16.10	16.10	0
2022-08-01	15.70	16.10	15.20	16.10	5
2022-07-29	16.10	16.10	16.10	16.10	0
2022-07-28	16.10	16.10	16.10	16.10	0
2022-07-27	16.10	16.10	16.10	16.10	10,000
2022-07-26	16.10	16.10	16.10	16.10	0
2022-07-25	16.10	16.10	16.10	16.10	0
2022-07-22	16.10	16.10	16.10	16.10	0
2022-07-21	16.10	16.10	16.10	16.10	0
2022-07-20	16.10	16.10	16.10	16.10	0
2022-07-19	16.10	16.10	16.10	16.10	0
2022-07-18	16.10	16.10	16.10	16.10	0
2022-07-15	16.10	16.10	16.10	16.10	0
2022-07-14	16.10	16.10	16.10	16.10	0
2022-07-13	16.10	16.10	16.10	16.10	0
2022-07-12	16.10	16.10	16.10	16.10	0
2022-07-11	16.10	16.10	16.10	16.10	0
2022-07-08	16.10	16.10	16.10	16.10	0
2022-07-07	16.10	16.10	16.10	16.10	0
2022-07-06	16.10	16.10	16.10	16.10	205,000
2022-07-05	16.10	16.10	16.10	16.10	1,000
2022-07-04	16.10	16.10	16.10	16.10	0
2022-07-01	16.10	16.10	16.10	16.10	0
2022-06-30	16.10	16.10	16.10	16.10	0
2022-06-29	16.10	16.10	16.10	16.10	0
2022-06-28	16.05	16.05	16.05	16.05	0
2022-06-27	16.05	16.05	16.05	16.05	0
2022-06-24	16.05	16.05	16.05	16.05	0
2022-06-23	16.05	16.05	16.05	16.05	0
2022-06-22	16.05	16.05	16.05	16.05	0
2022-06-21	16.05	16.05	16.05	16.05	0
2022-06-20	16.05	16.05	16.05	16.05	8,079
2022-06-17	16.05	16.05	16.05	16.05	0
2022-06-16	16.05	16.05	16.05	16.05	0
2022-06-15	16.05	16.05	16.05	16.05	0
2022-06-14	16.05	16.05	16.05	16.05	0
2022-06-13	16.05	16.05	16.05	16.05	0
2022-06-10	16.05	16.05	16.05	16.05	0
2022-06-09	16.25	16.25	16.00	16.05	0
2022-06-08	16.05	16.05	16.05	16.05	0
2022-06-07	16.05	16.05	16.05	16.05	241
2022-06-06	16.05	16.05	16.05	16.05	0
2022-06-03	16.05	16.05	16.05	16.05	0
2022-06-02	16.05	16.05	16.05	16.05	0
2022-06-01	16.05	16.05	16.05	16.05	4,153
2022-05-31	16.05	16.05	16.05	16.05	0
2022-05-30	16.05	16.05	16.05	16.05	0
2022-05-27	16.05	16.05	16.05	16.05	0
2022-05-26	16.05	16.05	16.05	16.05	0
2022-05-25	16.05	16.05	16.05	16.05	94
2022-05-24	16.05	16.05	16.05	16.05	0
2022-05-23	16.05	16.05	16.05	16.05	0
2022-05-20	16.05	16.05	16.05	16.05	0
2022-05-19	16.25	16.25	16.05	16.05	66,279
2022-05-18	16.25	16.25	16.25	16.25	50,177
2022-05-17	15.90	16.25	15.90	16.25	537,500
2022-05-16	15.90	15.90	15.90	15.90	0
2022-05-13	15.85	15.90	15.85	15.90	0
2022-05-12	15.75	15.85	15.75	15.85	4,500
2022-05-11	15.45	15.45	15.45	15.45	0
2022-05-10	15.45	15.45	15.45	15.45	25,000
2022-05-09	15.45	15.45	15.45	15.45	0
2022-05-06	15.45	15.45	15.45	15.45	50,000
2022-05-05	15.45	15.45	15.45	15.45	0
2022-05-04	15.45	15.45	15.45	15.45	0
2022-05-03	15.45	15.45	15.45	15.45	0
2022-05-02	15.45	15.45	15.45	15.45	0
2022-04-29	15.40	15.45	15.40	15.45	25,251
2022-04-28	15.40	15.40	15.40	15.40	0
2022-04-27	15.40	15.40	15.40	15.40	0
2022-04-26	15.40	15.40	15.40	15.40	0
2022-04-25	15.25	15.40	15.25	15.40	0
2022-04-22	14.95	15.25	14.95	15.25	55,241
2022-04-21	14.95	14.95	14.95	14.95	0
2022-04-20	16.30	16.30	14.85	14.95	65,000
2022-04-19	16.30	16.30	16.30	16.30	0
2022-04-18	16.30	16.30	16.30	16.30	0
2022-04-15	16.30	16.30	16.30	16.30	0
2022-04-14	16.30	16.30	16.30	16.30	0
2022-04-13	16.30	16.30	16.30	16.30	0
2022-04-12	16.30	16.30	16.30	16.30	0
2022-04-11	16.30	16.30	16.30	16.30	0
2022-04-08	16.30	16.30	16.30	16.30	0
2022-04-07	16.30	16.30	16.30	16.30	19,863
2022-04-06	16.30	16.30	16.30	16.30	0
2022-04-05	16.30	16.30	16.30	16.30	0
2022-04-04	16.30	16.30	16.30	16.30	0
2022-04-01	16.30	16.30	16.30	16.30	0
2022-03-31	16.50	16.50	16.30	16.30	0
2022-03-30	16.50	16.50	16.50	16.50	31,514
2022-03-29	16.50	16.50	16.50	16.50	232,598
2022-03-28	16.50	16.50	16.50	16.50	25
2022-03-25	16.50	16.50	16.50	16.50	100
2022-03-24	16.50	16.50	16.50	16.50	0
2022-03-23	16.50	16.50	16.50	16.50	0
2022-03-22	16.50	16.50	16.50	16.50	0
2022-03-21	16.50	16.50	16.50	16.50	0
2022-03-18	16.50	16.50	16.50	16.50	0
2022-03-17	16.50	16.50	16.50	16.50	0
2022-03-16	16.50	16.50	16.50	16.50	0
2022-03-15	16.50	16.50	16.50	16.50	0
2022-03-14	16.50	16.50	16.50	16.50	0
2022-03-11	16.50	16.50	16.50	16.50	0
2022-03-10	16.50	16.50	16.50	16.50	1,170
2022-03-09	16.50	16.50	16.50	16.50	0
2022-03-08	16.50	16.50	16.50	16.50	207
2022-03-07	16.50	16.50	16.50	16.50	120
2022-03-04	16.50	16.50	16.50	16.50	0
2022-03-03	16.50	16.50	16.50	16.50	0
2022-03-02	16.50	16.50	16.50	16.50	0
2022-03-01	16.50	16.50	16.50	16.50	0
2022-02-28	16.50	16.50	16.50	16.50	419,000
2022-02-25	16.50	16.50	16.50	16.50	0
2022-02-24	16.50	16.50	16.50	16.50	4,550
2022-02-23	16.20	16.50	16.20	16.50	25,000
2022-02-22	16.20	16.20	16.20	16.20	3,212
2022-02-21	20.10	20.10	16.10	16.20	679,360
2022-02-18	20.10	20.10	20.10	20.10	0
2022-02-17	21.80	21.80	20.10	20.10	40,000
2022-02-16	21.90	21.90	21.80	21.80	50,000
2022-02-15	21.90	21.90	21.90	21.90	0
2022-02-14	21.90	21.90	21.90	21.90	0
2022-02-11	22.00	22.20	22.20	21.90	1,005
2022-02-10	22.00	22.00	22.00	22.00	0
2022-02-09	22.00	22.00	22.00	22.00	0
2022-02-08	22.00	22.00	22.00	22.00	0
2022-02-07	22.00	22.00	22.00	22.00	1
2022-02-04	22.00	22.00	22.00	22.00	0
2022-02-03	22.00	22.20	22.20	22.00	5
2022-02-02	22.00	22.00	22.00	22.00	0
2022-02-01	22.00	22.00	22.00	22.00	0
2022-01-31	22.00	22.00	22.00	22.00	0
2022-01-28	22.00	22.00	22.00	22.00	0
2022-01-27	22.00	22.00	22.00	22.00	0
2022-01-26	22.00	22.00	22.00	22.00	0
2022-01-25	22.00	22.00	22.00	22.00	11,000
2022-01-24	21.90	21.90	21.90	21.90	5,000
2022-01-21	21.90	21.90	21.90	21.90	0
2022-01-20	21.90	21.90	21.90	21.90	0
2022-01-19	21.90	21.90	21.90	21.90	1,313
2022-01-18	21.90	21.90	21.90	21.90	209
2022-01-17	21.90	21.90	21.90	21.90	1,430
2022-01-14	21.90	21.90	21.70	21.90	10,000
2022-01-13	22.00	22.00	22.00	22.00	6,165
2022-01-12	22.00	22.00	22.00	22.00	25,000
2022-01-11	21.70	22.00	21.70	22.00	0
2022-01-10	22.13	22.13	21.88	21.88	791
2022-01-07	22.13	22.00	22.00	22.00	173,412
2022-01-06	22.25	22.25	21.50	22.13	471,304

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205