GRA.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-10-17	10.75	11.25	10.75	10.75	10,000
2023-10-16	10.25	10.75	10.25	10.75	242,160
2023-10-13	10.25	10.25	10.25	10.25	15,000
2023-10-12	9.50	10.25	9.50	10.25	54,700
2023-10-11	9.50	9.50	9.50	9.50	5,250
2023-10-10	9.50	9.50	9.50	9.50	0
2023-10-09	9.50	9.50	9.50	9.50	7,500
2023-10-06	9.50	9.50	9.50	9.50	0
2023-10-05	9.50	9.50	9.50	9.50	7,500
2023-10-04	9.25	9.50	9.25	9.50	23,125
2023-10-03	9.25	9.25	9.25	9.25	26,647
2023-10-02	9.25	9.25	9.25	9.25	116,300
2023-09-29	9.00	9.25	9.00	9.25	0
2023-09-28	9.00	9.00	9.00	9.00	30,000
2023-09-27	9.00	9.00	9.00	9.00	0
2023-09-26	9.00	9.00	9.00	9.00	0
2023-09-25	9.00	9.00	9.00	9.00	0
2023-09-22	9.00	9.00	9.00	9.00	0
2023-09-21	9.00	9.00	9.00	9.00	0
2023-09-20	9.00	9.00	9.00	9.00	0
2023-09-19	9.00	9.00	9.00	9.00	0
2023-09-18	9.00	9.00	9.00	9.00	2,000
2023-09-15	9.00	9.00	9.00	9.00	664
2023-09-14	9.00	9.00	9.00	9.00	0
2023-09-13	9.00	9.00	9.00	9.00	0
2023-09-12	9.00	9.00	9.00	9.00	0
2023-09-11	9.00	9.00	9.00	9.00	265
2023-09-08	9.00	9.00	9.00	9.00	16,000
2023-09-07	9.00	9.00	9.00	9.00	0
2023-09-06	9.00	9.00	9.00	9.00	0
2023-09-05	9.00	9.00	9.00	9.00	0
2023-09-04	9.25	9.25	9.00	9.00	60,000
2023-09-01	8.25	9.50	8.25	9.25	357,500
2023-08-31	9.25	9.25	8.25	8.25	56,289
2023-08-30	9.25	9.25	9.25	9.25	72,000
2023-08-29	9.25	9.25	9.25	9.25	25,740
2023-08-28	10.25	10.25	10.25	10.25	0
2023-08-25	10.25	10.25	10.25	10.25	0
2023-08-24	10.25	10.25	10.25	10.25	0
2023-08-23	10.25	10.25	10.25	10.25	10,733
2023-08-22	10.25	10.25	10.25	10.25	0
2023-08-21	10.38	10.38	10.25	10.25	25,000
2023-08-18	10.25	10.38	10.25	10.38	22,000
2023-08-17	10.38	10.38	10.38	10.38	13,636
2023-08-16	10.38	10.38	10.38	10.38	86
2023-08-15	10.38	10.38	10.38	10.38	0
2023-08-14	10.38	10.38	10.38	10.38	5,000
2023-08-11	10.25	10.38	10.25	10.38	0
2023-08-10	10.38	10.38	10.38	10.38	227
2023-08-09	10.38	10.38	10.38	10.38	0
2023-08-08	10.38	10.38	10.38	10.38	0
2023-08-07	10.00	10.38	10.00	10.38	24,349
2023-08-04	10.00	10.00	10.00	10.00	0
2023-08-03	10.00	10.00	10.00	10.00	0
2023-08-02	9.38	10.00	9.38	10.00	10,000
2023-08-01	9.25	9.38	9.25	9.38	62,500
2023-07-31	9.25	9.25	9.25	9.25	35,840
2023-07-28	9.25	9.25	9.25	9.25	0
2023-07-27	9.25	9.25	9.25	9.25	0
2023-07-26	9.25	9.25	9.25	9.25	0
2023-07-25	9.38	9.38	9.38	9.38	0
2023-07-24	9.38	9.38	9.38	9.38	0
2023-07-21	9.38	9.38	9.38	9.38	0
2023-07-20	9.38	9.38	9.38	9.38	0
2023-07-19	9.38	9.38	9.38	9.38	0
2023-07-18	9.38	9.38	9.38	9.38	0
2023-07-17	9.38	9.38	9.38	9.38	90,000
2023-07-14	9.38	9.38	9.38	9.38	0
2023-07-13	9.38	9.38	9.38	9.38	0
2023-07-12	9.38	9.38	9.38	9.38	1,000
2023-07-11	9.38	9.38	9.38	9.38	260
2023-07-10	9.38	9.38	9.38	9.38	0
2023-07-07	9.38	9.38	9.38	9.38	0
2023-07-06	9.38	9.38	9.38	9.38	0
2023-07-05	9.63	9.63	9.38	9.38	25,000
2023-07-04	9.63	9.63	9.63	9.63	0
2023-07-03	9.63	9.63	9.63	9.63	0
2023-06-30	9.63	9.63	9.63	9.63	0
2023-06-29	9.63	9.63	9.63	9.63	658
2023-06-28	9.63	9.63	9.63	9.63	463
2023-06-27	9.63	9.63	9.63	9.63	0
2023-06-26	9.63	9.63	9.63	9.63	100,000
2023-06-23	9.63	9.63	9.63	9.63	0
2023-06-22	9.63	9.63	9.63	9.63	0
2023-06-21	9.63	9.63	9.63	9.63	313
2023-06-20	9.63	9.63	9.63	9.63	0
2023-06-19	9.63	9.63	9.63	9.63	2,221
2023-06-16	9.63	9.63	9.63	9.63	10,000
2023-06-15	9.63	9.63	9.63	9.63	2,500
2023-06-14	9.63	9.63	9.63	9.63	0
2023-06-13	9.63	9.63	9.63	9.63	0
2023-06-12	9.63	9.63	9.63	9.63	260
2023-06-09	9.63	9.63	9.63	9.63	4,050
2023-06-08	9.63	9.63	9.63	9.63	3,000
2023-06-07	9.63	9.63	9.63	9.63	0
2023-06-06	9.63	9.63	9.63	9.63	15,000
2023-06-05	9.63	9.63	9.63	9.63	45,000
2023-06-02	9.63	9.63	9.63	9.63	0
2023-06-01	10.50	10.50	9.50	9.63	98,799
2023-05-31	10.00	10.50	10.00	10.50	63,227
2023-05-30	10.00	10.00	10.00	10.00	0
2023-05-29	10.00	10.00	10.00	10.00	0
2023-05-26	10.00	10.00	10.00	10.00	0
2023-05-25	10.00	10.00	10.00	10.00	7,653
2023-05-24	10.00	10.00	10.00	10.00	0
2023-05-23	10.00	10.00	10.00	10.00	0
2023-05-22	10.00	10.00	10.00	10.00	0
2023-05-19	10.00	10.00	10.00	10.00	0
2023-05-18	10.00	10.00	10.00	10.00	500
2023-05-17	10.00	10.00	10.00	10.00	16,667
2023-05-16	10.00	10.00	10.00	10.00	26,560
2023-05-15	10.00	10.00	10.00	10.00	0
2023-05-12	10.00	10.00	10.00	10.00	0
2023-05-11	10.00	10.00	10.00	10.00	242
2023-05-10	10.00	10.00	10.00	10.00	0
2023-05-09	10.00	10.00	10.00	10.00	0
2023-05-08	10.00	10.00	10.00	10.00	0
2023-05-05	10.00	10.00	10.00	10.00	0
2023-05-04	10.00	10.00	10.00	10.00	0
2023-05-03	10.25	10.25	10.00	10.00	0
2023-05-02	10.25	10.25	10.25	10.25	0
2023-05-01	10.25	10.25	10.25	10.25	0
2023-04-28	10.25	10.25	10.25	10.25	1,100
2023-04-27	10.00	10.25	10.00	10.25	212,500
2023-04-26	10.00	10.00	10.00	10.00	0
2023-04-25	10.00	10.00	10.00	10.00	0
2023-04-24	10.00	10.00	10.00	10.00	0
2023-04-21	10.00	10.00	10.00	10.00	0
2023-04-20	10.00	10.00	10.00	10.00	4,755
2023-04-19	10.00	10.00	10.00	10.00	0
2023-04-18	10.00	10.00	10.00	10.00	7,612
2023-04-17	9.38	10.00	9.38	10.00	22,500
2023-04-14	9.38	9.38	9.38	9.38	0
2023-04-13	9.38	9.38	9.38	9.38	2,463
2023-04-12	9.38	9.38	9.38	9.38	0
2023-04-11	9.38	9.38	9.38	9.38	0
2023-04-10	9.38	9.38	9.38	9.38	0
2023-04-07	9.38	9.38	9.38	9.38	0
2023-04-06	9.25	9.38	9.25	9.38	112,424
2023-04-05	9.25	9.25	9.25	9.25	50,000
2023-04-04	9.25	9.25	9.25	9.25	0
2023-04-03	9.25	9.25	9.25	9.25	26,560
2023-03-31	9.25	9.25	9.25	9.25	41,333
2023-03-30	9.25	9.25	9.25	9.25	0
2023-03-29	9.25	9.25	9.25	9.25	0
2023-03-28	9.00	9.25	9.00	9.25	249,981
2023-03-27	9.25	9.25	9.25	9.25	0
2023-03-24	9.25	9.25	9.25	9.25	15,000
2023-03-23	9.25	9.25	9.25	9.25	0
2023-03-22	8.50	9.25	8.50	9.25	65,000
2023-03-21	8.50	8.50	8.50	8.50	0
2023-03-20	9.00	9.00	8.50	8.50	10,000
2023-03-17	9.00	9.00	9.00	9.00	0
2023-03-16	9.00	9.00	9.00	9.00	0
2023-03-15	9.25	9.25	9.00	9.00	25,000
2023-03-14	9.25	9.25	9.25	9.25	0
2023-03-13	9.25	9.25	9.25	9.25	0
2023-03-10	9.25	9.25	9.25	9.25	256
2023-03-09	9.25	9.25	9.25	9.25	0
2023-03-08	9.50	9.50	9.25	9.25	28,798
2023-03-07	10.00	10.00	9.50	9.50	13,528
2023-03-06	10.00	10.00	10.00	10.00	0
2023-03-03	10.00	10.00	10.00	10.00	10,505
2023-03-02	10.25	10.25	10.00	10.00	24,545
2023-03-01	10.50	10.50	10.25	10.25	2,766
2023-02-28	10.75	10.75	10.50	10.50	0
2023-02-27	11.00	11.00	10.75	10.75	48,530
2023-02-24	11.00	11.00	11.00	11.00	4,560
2023-02-23	11.00	11.00	11.00	11.00	1,005
2023-02-22	10.00	11.00	10.00	11.00	36,390
2023-02-21	9.13	10.00	9.13	10.00	55,027
2023-02-20	9.13	9.13	9.13	9.13	12,384
2023-02-17	8.75	9.13	8.75	9.13	258,100
2023-02-16	8.75	8.75	8.75	8.75	0
2023-02-15	8.75	8.75	8.75	8.75	17,500
2023-02-14	8.60	8.75	8.60	8.75	11,000
2023-02-13	8.60	8.60	8.60	8.60	173,595
2023-02-10	8.50	8.60	8.50	8.60	31,949
2023-02-09	8.50	8.50	8.50	8.50	0
2023-02-08	8.50	8.50	8.50	8.50	0
2023-02-07	8.50	8.50	8.50	8.50	10,000
2023-02-06	8.75	8.75	8.50	8.50	135,000
2023-02-03	8.75	8.75	8.75	8.75	10,000
2023-02-02	8.25	8.40	8.25	8.40	761
2023-02-01	8.10	8.25	8.10	8.25	21,809
2023-01-31	8.10	8.10	8.10	8.10	0
2023-01-30	7.75	8.10	7.50	8.10	225,895
2023-01-27	7.75	7.75	7.75	7.75	1
2023-01-26	7.63	7.75	7.63	7.75	6,302
2023-01-25	7.63	7.63	7.63	7.63	0
2023-01-24	7.88	7.88	7.63	7.63	23,588
2023-01-23	7.88	7.88	7.88	7.88	34,500
2023-01-20	7.88	7.88	7.88	7.88	12,059
2023-01-19	7.63	7.88	7.63	7.88	0
2023-01-18	7.38	7.63	7.38	7.63	42,000
2023-01-17	5.88	7.13	5.88	7.13	111,132
2023-01-16	5.75	5.88	5.75	5.88	156
2023-01-13	5.75	5.75	5.75	5.75	0
2023-01-12	5.75	5.75	5.75	5.75	1,255
2023-01-11	5.75	5.75	5.75	5.75	0
2023-01-10	5.75	5.75	5.75	5.75	0
2023-01-09	5.75	5.75	5.75	5.75	0
2023-01-06	5.75	5.75	5.75	5.75	100,000
2023-01-05	5.75	5.75	5.75	5.75	0
2023-01-04	5.75	5.75	5.75	5.75	30,000
2023-01-03	5.75	5.75	5.75	5.75	17,930
2023-01-02	5.75	5.75	5.75	5.75	0
2022-12-30	5.75	5.75	5.75	5.75	0
2022-12-29	5.75	5.75	5.75	5.75	0
2022-12-28	5.75	5.75	5.75	5.75	0
2022-12-27	5.75	5.75	5.75	5.75	0
2022-12-26	5.75	5.75	5.75	5.75	0
2022-12-23	5.75	5.75	5.75	5.75	0
2022-12-22	5.75	5.75	5.75	5.75	8,340
2022-12-21	5.75	5.75	5.75	5.75	0
2022-12-20	5.60	5.75	5.60	5.75	19,968
2022-12-19	5.60	5.60	5.60	5.60	333
2022-12-16	5.60	5.60	5.60	5.60	0
2022-12-15	5.60	5.60	5.60	5.60	0
2022-12-14	5.60	5.60	5.60	5.60	0
2022-12-13	5.25	5.60	5.25	5.60	144,119
2022-12-12	5.25	5.25	5.25	5.25	0
2022-12-09	5.25	5.25	5.25	5.25	0
2022-12-08	5.25	5.25	5.25	5.25	0
2022-12-07	5.25	5.25	5.25	5.25	0
2022-12-06	5.50	5.50	5.25	5.25	0
2022-12-05	5.25	5.25	5.25	5.25	0
2022-12-02	5.25	5.25	5.25	5.25	0
2022-12-01	5.25	5.25	5.25	5.25	100,000
2022-11-30	5.25	5.25	5.25	5.25	0
2022-11-29	5.25	5.25	5.25	5.25	0
2022-11-28	5.50	5.50	5.25	5.25	50,000
2022-11-25	5.75	5.75	5.50	5.50	50,000
2022-11-24	5.75	5.75	5.75	5.75	0
2022-11-23	5.75	5.75	5.75	5.75	0
2022-11-22	5.75	5.75	5.75	5.75	0
2022-11-21	6.00	6.00	5.75	5.75	4,036
2022-11-18	6.00	6.00	6.00	6.00	0
2022-11-17	6.00	6.00	6.00	6.00	0
2022-11-16	6.00	6.00	6.00	6.00	0
2022-11-15	6.00	6.00	6.00	6.00	0
2022-11-14	6.15	6.15	6.00	6.00	100,000
2022-11-11	6.15	6.15	6.15	6.15	76
2022-11-10	6.15	6.15	6.15	6.15	0
2022-11-09	6.15	6.15	6.15	6.15	0
2022-11-08	6.15	6.15	6.15	6.15	0
2022-11-07	6.15	6.15	6.15	6.15	0
2022-11-04	5.90	6.15	5.90	6.15	6,669
2022-11-03	5.90	5.90	5.90	5.90	333
2022-11-02	5.90	5.90	5.90	5.90	392
2022-11-01	5.90	5.90	5.90	5.90	10,761
2022-10-31	5.75	5.90	5.75	5.90	3,696
2022-10-28	5.50	5.75	5.50	5.75	100,000
2022-10-27	5.50	5.50	5.50	5.50	0
2022-10-26	5.50	5.50	5.50	5.50	0
2022-10-25	5.50	5.50	5.50	5.50	0
2022-10-24	5.50	5.50	5.50	5.50	0
2022-10-21	5.50	5.50	5.50	5.50	0
2022-10-20	5.50	5.50	5.50	5.50	0
2022-10-19	5.50	5.50	5.50	5.50	0
2022-10-18	5.50	5.50	5.50	5.50	20,495
2022-10-17	5.50	5.50	5.50	5.50	100,000
2022-10-14	5.50	5.50	5.50	5.50	0
2022-10-13	5.50	5.50	5.50	5.50	0
2022-10-12	5.50	5.50	5.50	5.50	0
2022-10-11	5.50	5.50	5.50	5.50	39,585
2022-10-10	5.50	5.50	5.50	5.50	0
2022-10-07	5.50	5.50	5.50	5.50	0
2022-10-06	5.50	5.50	5.50	5.50	0
2022-10-05	5.50	5.50	5.50	5.50	1,533
2022-10-04	5.50	5.50	5.50	5.50	78,661
2022-10-03	5.50	5.50	5.50	5.50	0
2022-09-30	5.50	5.50	5.50	5.50	0
2022-09-29	5.50	5.50	5.25	5.50	140,000
2022-09-28	5.50	5.50	5.50	5.50	0
2022-09-27	5.50	5.50	5.50	5.50	0
2022-09-26	5.50	5.50	5.50	5.50	0
2022-09-23	5.50	5.50	5.50	5.50	0
2022-09-22	5.25	5.50	5.25	5.50	0
2022-09-21	5.25	5.25	5.25	5.25	1,085
2022-09-20	5.25	5.25	5.25	5.25	0
2022-09-19	5.25	5.25	5.25	5.25	0
2022-09-16	5.25	5.25	5.25	5.25	0
2022-09-15	5.50	5.50	5.25	5.25	6,604
2022-09-14	5.50	5.50	5.50	5.50	0
2022-09-13	5.50	5.50	5.50	5.50	0
2022-09-12	5.50	5.50	5.50	5.50	0
2022-09-09	5.50	5.50	5.50	5.50	0
2022-09-08	5.50	5.50	5.50	5.50	0
2022-09-07	5.50	5.50	5.50	5.50	0
2022-09-06	5.50	5.50	5.50	5.50	0
2022-09-05	5.50	5.50	5.50	5.50	12,222
2022-09-02	5.50	5.50	5.50	5.50	0
2022-09-01	5.50	5.50	5.50	5.50	0
2022-08-31	5.50	5.50	5.50	5.50	0
2022-08-30	5.50	5.50	5.50	5.50	0
2022-08-29	5.50	5.50	5.50	5.50	0
2022-08-26	5.50	5.50	5.50	5.50	0
2022-08-25	5.50	5.50	5.50	5.50	0
2022-08-24	5.50	5.50	5.50	5.50	0
2022-08-23	5.50	5.50	5.50	5.50	0
2022-08-22	5.50	5.50	5.50	5.50	0
2022-08-19	5.50	5.50	5.50	5.50	0
2022-08-18	5.50	5.50	5.50	5.50	0
2022-08-17	5.50	5.50	5.50	5.50	0
2022-08-16	5.50	5.50	5.50	5.50	118
2022-08-15	5.50	5.50	5.50	5.50	0
2022-08-12	5.50	5.50	5.00	5.50	0
2022-08-11	5.50	5.50	5.50	5.50	0
2022-08-10	5.50	5.50	5.50	5.50	0
2022-08-09	5.50	5.50	5.50	5.50	0
2022-08-08	5.50	5.50	5.50	5.50	0
2022-08-05	5.50	5.50	5.50	5.50	0
2022-08-04	5.50	5.50	5.50	5.50	0
2022-08-03	5.50	5.50	5.50	5.50	10,000
2022-08-02	5.50	5.50	5.50	5.50	0
2022-08-01	5.50	5.50	5.00	5.50	0
2022-07-29	5.50	5.50	5.50	5.50	0
2022-07-28	5.50	5.50	5.50	5.50	0
2022-07-27	5.50	5.50	5.50	5.50	0
2022-07-26	5.45	5.45	5.45	5.45	0
2022-07-25	5.45	5.45	5.45	5.45	0
2022-07-22	5.45	5.45	5.45	5.45	3,180
2022-07-21	5.45	5.45	5.45	5.45	0
2022-07-20	5.45	5.45	5.45	5.45	0
2022-07-19	5.45	5.45	5.45	5.45	0
2022-07-18	5.45	5.45	5.45	5.45	1,000
2022-07-15	5.45	5.45	5.45	5.45	0
2022-07-14	5.45	5.45	5.45	5.45	0
2022-07-13	5.45	5.45	5.45	5.45	2,292
2022-07-12	5.45	5.45	5.45	5.45	0
2022-07-11	5.45	5.45	5.45	5.45	0
2022-07-08	5.45	5.45	5.45	5.45	0
2022-07-07	5.45	5.45	5.45	5.45	0
2022-07-06	5.45	5.45	5.45	5.45	1,145
2022-07-05	5.45	5.45	5.45	5.45	0
2022-07-04	5.45	5.45	5.45	5.45	0
2022-07-01	5.45	5.45	5.45	5.45	0
2022-06-30	5.45	5.45	5.45	5.45	5,337
2022-06-29	5.45	5.45	5.45	5.45	0
2022-06-28	5.45	5.45	5.45	5.45	1,600
2022-06-27	5.45	5.45	5.45	5.45	0
2022-06-24	5.45	5.45	5.45	5.45	0
2022-06-23	5.45	5.45	5.45	5.45	0
2022-06-22	5.45	5.45	5.45	5.45	1,550
2022-06-21	5.45	5.45	5.45	5.45	0
2022-06-20	5.45	5.45	5.45	5.45	0
2022-06-17	5.45	5.45	5.45	5.45	40,000
2022-06-16	5.45	5.45	5.45	5.45	0
2022-06-15	5.45	5.45	5.45	5.45	0
2022-06-14	5.45	5.45	5.45	5.45	0
2022-06-13	5.45	5.45	5.45	5.45	0
2022-06-10	5.45	5.45	5.45	5.45	0
2022-06-09	5.45	5.45	5.45	5.45	0
2022-06-08	5.45	5.45	5.45	5.45	0
2022-06-07	5.45	5.45	5.45	5.45	0
2022-06-06	5.45	5.45	5.45	5.45	0
2022-06-03	5.45	5.45	5.45	5.45	0
2022-06-02	5.45	5.45	5.45	5.45	0
2022-06-01	5.45	5.45	5.45	5.45	750
2022-05-31	5.45	5.45	5.45	5.45	0
2022-05-30	5.45	5.45	5.45	5.45	0
2022-05-27	5.45	5.45	5.45	5.45	0
2022-05-26	5.45	5.45	5.45	5.45	0
2022-05-25	5.45	5.45	5.45	5.45	0
2022-05-24	5.45	5.45	5.45	5.45	0
2022-05-23	5.45	5.45	5.45	5.45	0
2022-05-20	5.45	5.45	5.45	5.45	5,573
2022-05-19	5.45	5.45	5.45	5.45	31,049
2022-05-18	5.45	5.45	5.45	5.45	25,120
2022-05-17	5.45	5.45	5.45	5.45	0
2022-05-16	5.45	5.50	5.50	5.45	100,000
2022-05-13	5.45	5.45	5.45	5.45	0
2022-05-12	5.50	5.50	5.50	5.45	165,000
2022-05-11	5.45	5.50	5.50	5.50	110,000
2022-05-10	5.45	5.45	5.45	5.45	2,440
2022-05-09	5.45	5.45	5.45	5.45	5,000
2022-05-06	5.45	5.45	5.45	5.45	0
2022-05-05	5.45	5.45	5.45	5.45	0
2022-05-04	5.45	5.45	5.45	5.45	0
2022-05-03	5.45	5.45	5.45	5.45	1,166
2022-05-02	5.45	5.45	5.45	5.45	0
2022-04-29	5.45	5.45	5.45	5.45	116,086
2022-04-28	5.45	5.45	5.45	5.45	0
2022-04-27	5.45	5.45	5.45	5.45	0
2022-04-26	5.45	5.45	5.45	5.45	0
2022-04-25	5.45	5.45	5.45	5.45	0
2022-04-22	5.45	5.45	5.45	5.45	0
2022-04-21	5.45	5.45	5.45	5.45	0
2022-04-20	5.45	5.45	5.45	5.45	0
2022-04-19	5.40	5.45	5.40	5.45	7,500
2022-04-18	5.40	5.40	5.40	5.40	0
2022-04-15	5.40	5.40	5.40	5.40	0
2022-04-14	5.40	5.40	5.40	5.40	67,500
2022-04-13	5.40	5.40	5.40	5.40	0
2022-04-12	5.40	5.40	5.40	5.40	0
2022-04-11	5.40	5.40	5.40	5.40	0
2022-04-08	5.40	5.40	5.40	5.40	0
2022-04-07	5.40	5.40	5.40	5.40	0
2022-04-06	5.40	5.40	5.40	5.40	0
2022-04-05	5.35	5.40	5.35	5.40	7,500
2022-04-04	5.35	5.35	5.35	5.35	7,500
2022-04-01	5.35	5.35	5.35	5.35	17,865
2022-03-31	5.35	5.35	5.35	5.35	10,000
2022-03-30	5.35	5.35	5.35	5.35	5,500
2022-03-29	5.25	5.35	5.25	5.35	12,630
2022-03-28	5.25	5.25	5.25	5.25	7,500
2022-03-25	5.25	5.25	5.25	5.25	7,500
2022-03-24	5.25	5.25	5.25	5.25	10,000
2022-03-23	5.25	5.25	5.25	5.25	30,892
2022-03-22	5.25	5.25	5.25	5.25	7,500
2022-03-21	5.25	5.25	5.25	5.25	77,562
2022-03-18	5.25	5.25	5.25	5.25	0
2022-03-17	5.25	5.25	5.25	5.25	0
2022-03-16	5.25	5.25	5.25	5.25	0
2022-03-15	5.25	5.25	5.25	5.25	0
2022-03-14	5.25	5.25	5.25	5.25	0
2022-03-11	5.25	5.25	5.25	5.25	6,500
2022-03-10	5.25	5.25	5.25	5.25	0
2022-03-09	5.25	5.25	5.25	5.25	0
2022-03-08	5.25	5.25	5.25	5.25	0
2022-03-07	5.25	5.25	5.25	5.25	0
2022-03-04	5.25	5.25	5.25	5.25	0
2022-03-03	5.25	5.25	5.25	5.25	0
2022-03-02	5.25	5.25	5.25	5.25	0
2022-03-01	5.25	5.25	5.25	5.25	0
2022-02-28	5.25	5.25	5.25	5.25	1,750
2022-02-25	5.25	5.25	5.25	5.25	0
2022-02-24	5.25	5.25	5.25	5.25	0
2022-02-23	5.25	5.25	5.25	5.25	0
2022-02-22	5.25	5.25	5.25	5.25	0
2022-02-21	5.25	5.25	5.25	5.25	0
2022-02-18	5.25	5.25	5.25	5.25	0
2022-02-17	5.25	5.25	5.25	5.25	0
2022-02-16	5.25	5.25	5.25	5.25	0
2022-02-15	5.25	5.25	5.25	5.25	5,500
2022-02-14	5.25	5.25	5.25	5.25	0
2022-02-11	5.25	5.25	5.25	5.25	51,720
2022-02-10	5.25	5.25	5.25	5.25	45,902
2022-02-09	5.25	5.25	5.25	5.25	0
2022-02-08	5.25	5.25	5.25	5.25	35,015
2022-02-07	5.25	5.25	5.25	5.25	15,000
2022-02-04	5.25	5.25	5.25	5.25	0
2022-02-03	5.25	5.25	5.25	5.25	0
2022-02-02	5.25	5.25	5.25	5.25	20,000
2022-02-01	5.25	5.25	5.25	5.25	0
2022-01-31	5.25	5.25	5.25	5.25	0
2022-01-28	5.25	5.25	5.25	5.25	10,000
2022-01-27	5.25	5.25	5.25	5.25	0
2022-01-26	5.25	5.25	5.25	5.25	0
2022-01-25	5.25	5.25	5.25	5.25	0
2022-01-24	5.25	5.25	5.25	5.25	1,000
2022-01-21	5.25	5.25	5.25	5.25	0
2022-01-20	5.25	5.25	5.25	5.25	9,105
2022-01-19	5.25	5.25	5.25	5.25	0
2022-01-18	5.25	5.25	5.25	5.25	0
2022-01-17	5.25	5.25	5.25	5.25	9,062
2022-01-14	5.25	5.25	5.25	5.25	0
2022-01-13	5.25	5.25	5.25	5.25	0
2022-01-12	5.25	5.25	5.25	5.25	0
2022-01-11	5.25	5.25	5.25	5.25	0
2022-01-10	5.25	5.25	5.25	5.25	0
2022-01-07	5.25	5.25	5.25	5.25	610
2022-01-06	5.25	5.25	5.25	5.25	0
2022-01-05	5.25	5.25	5.25	5.25	0
2022-01-04	5.25	5.50	5.25	5.25	17,625
2022-01-03	5.25	5.25	5.25	5.25	0
2021-12-31	5.25	5.25	5.25	5.25	0
2021-12-30	5.25	5.25	5.25	5.25	16,308
2021-12-29	5.25	5.25	5.25	5.25	0
2021-12-28	5.25	5.25	5.25	5.25	0
2021-12-27	5.25	5.25	5.25	5.25	0
2021-12-24	5.25	5.25	5.25	5.25	0
2021-12-23	5.25	5.25	5.25	5.25	7,272
2021-12-22	5.25	5.25	5.25	5.25	4,036
2021-12-21	4.15	5.25	4.15	5.25	406,869
2021-12-20	5.00	5.00	4.00	4.15	50,000
2021-12-17	5.00	5.00	5.00	5.00	0
2021-12-16	5.00	5.00	5.00	5.00	5,000
2021-12-15	5.00	5.00	5.00	5.00	0
2021-12-14	5.00	5.00	5.00	5.00	0
2021-12-13	5.00	5.00	5.00	5.00	0
2021-12-10	5.00	5.00	5.00	5.00	0
2021-12-09	5.00	5.00	5.00	5.00	0
2021-12-08	5.00	5.00	4.50	5.00	25,316
2021-12-07	5.25	5.25	5.00	5.00	70,000
2021-12-06	5.25	5.25	5.25	5.25	9,054
2021-12-03	5.25	5.25	5.25	5.25	0
2021-12-02	5.25	5.25	5.25	5.25	0
2021-12-01	5.25	5.25	5.25	5.25	0
2021-11-30	5.25	5.25	5.25	5.25	25,000
2021-11-29	5.00	5.25	5.00	5.25	15,370
2021-11-26	5.00	5.00	5.00	5.00	0
2021-11-25	5.00	5.00	5.00	5.00	0
2021-11-24	5.00	5.00	5.00	5.00	0
2021-11-23	5.00	5.00	5.00	5.00	263
2021-11-22	4.75	5.00	4.75	5.00	19,485
2021-11-19	4.75	4.75	4.75	4.75	10,000
2021-11-18	4.75	4.75	4.75	4.75	10,000
2021-11-17	4.75	4.75	4.75	4.75	19,960
2021-11-16	4.75	4.75	4.75	4.75	0
2021-11-15	4.75	4.75	4.75	4.75	0
2021-11-12	4.75	4.75	4.75	4.75	0
2021-11-11	4.75	4.75	4.75	4.75	0
2021-11-10	4.75	4.75	4.75	4.75	0
2021-11-09	4.75	4.75	4.75	4.75	10,000
2021-11-08	4.75	4.75	4.75	4.75	0
2021-11-05	4.75	4.75	4.75	4.75	0
2021-11-04	4.75	4.75	4.75	4.75	9,960
2021-11-03	4.75	4.75	4.75	4.75	0
2021-11-02	4.75	4.75	4.75	4.75	0
2021-11-01	4.75	4.75	4.75	4.75	18,785
2021-10-29	4.75	4.75	4.75	4.75	0
2021-10-28	4.75	4.75	4.75	4.75	1,102
2021-10-27	4.75	4.75	4.75	4.75	9,780
2021-10-26	4.75	4.75	4.75	4.75	25,000
2021-10-25	5.13	5.13	4.25	4.75	182,914
2021-10-22	5.13	5.13	5.13	5.13	0
2021-10-21	5.13	5.13	5.13	5.13	0
2021-10-20	5.13	5.13	5.13	5.13	0
2021-10-19	5.25	5.25	5.13	5.13	25,000
2021-10-18	5.25	5.25	5.25	5.25	0
2021-10-15	5.50	5.50	5.00	5.25	1,627
2021-10-14	5.25	5.25	5.25	5.25	0
2021-10-13	5.25	5.25	5.25	5.25	0
2021-10-12	5.60	5.60	5.25	5.25	27,345
2021-10-11	5.60	5.60	5.60	5.60	0
2021-10-08	5.60	5.60	5.60	5.60	0
2021-10-07	5.60	5.60	5.60	5.60	0
2021-10-06	5.60	5.60	5.60	5.60	0
2021-10-05	5.75	5.75	5.60	5.60	10,000
2021-10-04	5.75	5.75	5.75	5.75	0
2021-10-01	5.75	5.75	5.75	5.75	0
2021-09-30	5.75	5.75	5.75	5.75	0
2021-09-29	5.75	5.75	5.75	5.75	0
2021-09-28	5.75	5.75	5.50	5.75	400,000
2021-09-27	5.75	5.75	5.75	5.75	0
2021-09-24	6.13	6.13	5.75	5.75	10,000
2021-09-23	6.13	6.13	6.13	6.13	3,299
2021-09-22	6.13	6.13	6.13	6.13	0
2021-09-21	6.13	6.13	6.13	6.13	17,198
2021-09-20	6.13	6.13	6.13	6.13	0
2021-09-17	6.13	6.13	6.13	6.13	2,454
2021-09-16	6.13	6.13	6.13	6.13	21,952
2021-09-15	6.13	6.13	6.13	6.13	50,000
2021-09-14	5.88	5.88	5.88	5.88	0
2021-09-13	5.88	5.88	5.88	5.88	0
2021-09-10	5.88	5.88	5.88	5.88	0
2021-09-09	5.88	5.88	5.88	5.88	0
2021-09-08	5.88	5.88	5.75	5.88	0
2021-09-07	5.88	5.88	5.88	5.88	0
2021-09-06	5.88	5.88	5.88	5.88	0
2021-09-03	5.88	5.88	5.75	5.88	0
2021-09-02	5.88	5.88	5.88	5.88	7,061
2021-09-01	5.88	5.88	5.88	5.88	0
2021-08-31	5.88	5.88	5.88	5.88	10,000
2021-08-30	5.88	5.88	5.88	5.88	0
2021-08-27	5.88	5.88	5.88	5.88	0
2021-08-26	5.88	5.88	5.88	5.88	0
2021-08-25	5.88	5.88	5.88	5.88	13,613
2021-08-24	5.88	5.88	5.88	5.88	0
2021-08-23	5.88	5.88	5.88	5.88	0
2021-08-20	5.88	5.88	5.88	5.88	0
2021-08-19	5.88	5.88	5.88	5.88	10,000
2021-08-18	5.88	5.80	5.80	5.80	30,000
2021-08-17	5.88	5.80	5.80	5.80	150,000
2021-08-16	5.88	5.88	5.88	5.88	0
2021-08-13	5.88	5.88	5.88	5.88	0
2021-08-12	5.88	5.88	5.88	5.88	0
2021-08-11	5.88	5.88	5.88	5.88	3,972
2021-08-10	5.88	5.88	5.88	5.88	0
2021-08-09	5.88	5.88	5.75	5.88	0
2021-08-06	5.88	5.88	5.88	5.88	0
2021-08-05	5.88	5.80	5.80	5.80	14,959
2021-08-04	5.88	5.88	5.88	5.88	15,000
2021-08-03	5.88	5.88	5.88	5.88	0
2021-08-02	5.88	5.88	5.88	5.88	0
2021-07-30	5.88	5.88	5.88	5.88	0
2021-07-29	5.88	5.88	5.88	5.88	0
2021-07-28	5.88	5.88	5.88	5.88	0
2021-07-27	6.50	6.50	6.50	6.50	0
2021-07-26	6.50	6.50	6.50	6.50	0
2021-07-23	6.50	6.50	6.50	6.50	0
2021-07-22	6.50	6.50	6.50	6.50	0
2021-07-21	6.38	6.63	6.38	6.50	10,000
2021-07-20	6.63	6.63	6.63	6.63	886
2021-07-19	6.63	6.63	6.63	6.63	0
2021-07-16	6.63	6.63	6.63	6.63	0
2021-07-15	6.63	6.63	6.63	6.63	0
2021-07-14	6.63	6.63	6.63	6.63	0
2021-07-13	6.63	6.63	6.63	6.63	0
2021-07-12	6.63	6.63	6.63	6.63	0
2021-07-09	6.63	6.63	6.63	6.63	0
2021-07-08	6.63	6.63	6.63	6.63	0
2021-07-07	6.63	6.63	6.63	6.63	7,500
2021-07-06	6.63	6.63	6.63	6.63	7,500
2021-07-05	6.63	6.63	6.63	6.63	0
2021-07-02	6.63	6.63	6.63	6.63	8,022
2021-07-01	6.38	6.63	6.38	6.63	7,813
2021-06-30	6.63	6.63	6.63	6.63	0
2021-06-29	6.63	6.63	6.63	6.63	9,230
2021-06-28	6.63	6.63	6.63	6.63	0
2021-06-25	6.63	6.63	6.63	6.63	94
2021-06-24	6.63	6.63	6.63	6.63	9,230
2021-06-23	6.63	6.63	6.63	6.63	0
2021-06-22	6.63	6.63	6.63	6.63	0
2021-06-21	6.63	6.63	6.63	6.63	0
2021-06-18	6.63	6.63	6.63	6.63	0
2021-06-17	6.75	6.75	6.63	6.63	29,511
2021-06-16	6.75	6.75	6.75	6.75	0
2021-06-15	6.75	6.75	6.75	6.75	0
2021-06-14	6.75	6.75	6.75	6.75	0
2021-06-11	6.75	6.75	6.50	6.75	0
2021-06-10	6.75	6.75	6.75	6.75	4,129
2021-06-09	6.75	6.75	6.75	6.75	80,080
2021-06-08	6.75	6.75	6.75	6.75	0
2021-06-07	6.75	6.75	6.75	6.75	3,503
2021-06-04	6.50	6.75	6.50	6.75	49,511
2021-06-03	6.50	6.50	6.50	6.50	522
2021-06-02	6.50	6.50	6.50	6.50	0
2021-06-01	6.50	6.50	6.50	6.50	0
2021-05-28	6.50	6.50	6.50	6.50	0
2021-05-27	6.50	6.50	6.50	6.50	0
2021-05-26	6.50	6.50	6.50	6.50	50,000
2021-05-25	5.88	6.50	5.88	6.50	86,611
2021-05-24	5.88	5.88	5.88	5.88	25,000
2021-05-21	5.88	5.88	5.88	5.88	60,976
2021-05-20	5.88	5.88	5.88	5.88	10,000
2021-05-19	5.88	5.88	5.88	5.88	0
2021-05-18	5.88	5.88	5.88	5.88	0
2021-05-17	5.88	5.90	5.90	5.90	45,000
2021-05-14	5.88	5.88	5.88	5.88	0
2021-05-13	5.88	5.88	5.88	5.88	0
2021-05-12	5.88	5.88	5.88	5.88	34,334
2021-05-11	5.88	5.88	5.88	5.88	0
2021-05-10	5.88	5.88	5.88	5.88	2,178
2021-05-07	5.88	5.88	5.88	5.88	0
2021-05-06	5.88	5.88	5.88	5.88	0
2021-05-05	5.88	5.88	5.88	5.88	0
2021-05-04	5.88	5.90	5.90	5.88	50,000
2021-04-30	5.88	5.88	5.88	5.88	0
2021-04-29	5.88	5.88	5.88	5.88	0
2021-04-28	5.88	5.88	5.88	5.88	13,500
2021-04-27	5.88	6.00	6.00	5.88	23,354
2021-04-26	5.88	5.88	5.88	5.88	0
2021-04-23	5.88	5.88	5.88	5.88	0
2021-04-22	5.88	5.88	5.88	5.88	0
2021-04-21	5.75	5.88	5.75	5.88	43,796
2021-04-20	5.75	5.75	5.75	5.75	0
2021-04-19	5.63	5.75	5.63	5.75	17,374
2021-04-16	5.38	5.63	5.38	5.63	75,000
2021-04-15	5.63	5.63	5.63	5.63	10,000
2021-04-14	5.63	5.63	5.63	5.63	0
2021-04-13	5.63	5.63	5.63	5.63	0
2021-04-12	5.63	5.63	5.63	5.63	20,000
2021-04-09	5.63	5.63	5.63	5.63	1,565
2021-04-08	5.63	5.63	5.63	5.63	0
2021-04-07	5.63	5.63	5.63	5.63	0
2021-04-06	5.63	5.63	5.63	5.63	10,000
2021-04-01	5.63	5.63	5.63	5.63	68,452
2021-03-31	5.63	5.63	5.63	5.63	10,529
2021-03-30	5.63	5.63	5.63	5.63	0
2021-03-29	5.63	5.63	5.63	5.63	12,497
2021-03-26	5.63	5.63	5.63	5.63	0
2021-03-25	5.63	5.63	5.63	5.63	0
2021-03-24	5.63	5.63	5.63	5.63	0
2021-03-23	5.63	5.63	5.63	5.63	0
2021-03-22	5.63	5.63	5.63	5.63	36,036
2021-03-19	5.63	5.63	5.63	5.63	0
2021-03-18	5.63	5.63	5.63	5.63	10,000
2021-03-17	5.63	5.63	5.63	5.63	8,932
2021-03-16	5.63	5.63	5.63	5.63	0
2021-03-15	5.63	5.63	5.63	5.63	0
2021-03-12	5.63	5.63	5.63	5.63	1,587
2021-03-11	5.63	5.63	5.63	5.63	54,558
2021-03-10	5.63	5.63	5.63	5.63	11,703
2021-03-09	6.25	6.25	5.25	5.63	73,027
2021-03-08	6.75	6.75	6.25	6.25	122,393
2021-03-05	6.75	6.75	6.75	6.75	0
2021-03-04	6.75	6.75	6.75	6.75	7,340
2021-03-03	6.75	6.75	6.75	6.75	0
2021-03-02	6.75	6.75	6.75	6.75	0
2021-03-01	6.75	6.75	6.75	6.75	15,145
2021-02-26	6.75	6.75	6.75	6.75	0
2021-02-25	6.75	6.75	6.75	6.75	0
2021-02-24	6.50	6.75	6.50	6.75	2,290
2021-02-23	6.50	6.50	6.50	6.50	0
2021-02-22	6.75	6.75	6.50	6.50	199,552
2021-02-19	6.75	6.75	6.75	6.75	0
2021-02-18	6.75	6.75	6.75	6.75	18,166
2021-02-17	6.75	6.75	6.75	6.75	16,031
2021-02-16	6.75	6.75	6.75	6.75	7,131
2021-02-15	6.75	6.75	6.75	6.75	0
2021-02-12	6.75	6.75	6.75	6.75	10,000
2021-02-11	6.75	6.75	6.75	6.75	13,174
2021-02-10	6.75	6.75	6.75	6.75	376
2021-02-09	6.75	6.75	6.75	6.75	12,467
2021-02-08	6.75	6.75	6.75	6.75	0
2021-02-05	6.75	6.75	6.75	6.75	0
2021-02-04	6.75	6.75	6.75	6.75	7,909
2021-02-03	6.75	6.75	6.75	6.75	0
2021-02-02	6.75	6.75	6.75	6.75	0
2021-02-01	6.75	6.75	6.75	6.75	873
2021-01-29	6.75	6.75	6.75	6.75	5,693
2021-01-28	6.75	6.75	6.75	6.75	17,345
2021-01-27	6.75	6.75	6.75	6.75	0
2021-01-26	6.75	6.75	6.75	6.75	0
2021-01-25	6.75	6.75	6.75	6.75	0
2021-01-22	6.75	6.75	6.75	6.75	0
2021-01-21	6.75	6.75	6.75	6.75	11,013
2021-01-20	6.75	6.75	6.75	6.75	1,517
2021-01-19	6.75	6.75	6.75	6.75	0
2021-01-18	6.75	6.75	6.75	6.75	1,411
2021-01-15	7.25	7.25	6.75	6.75	11,497
2021-01-14	7.75	7.75	7.25	7.25	32,526
2021-01-13	7.75	7.75	7.75	7.75	104,383
2021-01-12	7.75	7.75	7.75	7.75	4,132
2021-01-11	7.75	7.75	7.75	7.75	57,119
2021-01-08	4.25	11.50	4.25	8.25	2,008,814
2021-01-07	4.00	4.00	4.00	4.00	91,356
2021-01-06	4.00	4.00	4.00	4.00	1,083
2021-01-05	4.00	4.00	4.00	4.00	3
2021-01-04	4.00	4.00	4.00	4.00	1,565
2020-12-31	4.00	4.00	4.00	4.00	0
2020-12-30	4.00	4.00	4.00	4.00	0
2020-12-29	4.00	4.00	4.00	4.00	34,628
2020-12-24	4.00	4.00	4.00	4.00	0
2020-12-23	4.50	4.50	3.50	4.00	4,471
2020-12-22	4.00	4.00	4.00	4.00	0
2020-12-21	4.00	4.00	4.00	4.00	0
2020-12-18	4.00	4.00	4.00	4.00	0
2020-12-17	4.00	4.00	4.00	4.00	0
2020-12-16	4.25	4.25	3.75	4.00	176,856
2020-12-15	4.25	4.25	4.25	4.25	0
2020-12-14	4.25	4.25	4.25	4.25	0
2020-12-11	4.25	4.25	4.25	4.25	0
2020-12-10	4.25	4.25	4.25	4.25	0
2020-12-09	4.50	4.50	4.25	4.25	45,794
2020-12-08	4.50	4.50	4.50	4.50	0

Share	Price	Change
Anglesey Mining (AYM)	0.70	175%
polarean (POLX)	0.17	41.67%
Rockfire Resources (ROCK)	0.175	34.62%
Hardide (HDD)	13.75	34.15%
Catenai Plc (CTAI)	0.265	32.5%

Share	Price	Change
Deltic Energy (DELT)	2.75	-31.25%
Pacific Global (PCH)	1.25	-28.57%
Weiss Korea Opp (WKOF)	130.00	-16.67%
Cppgroup (CPP)	75.00	-15.49%
Eqtec (EQT)	0.085	-14.14%

Share	Price	Volume
Caledonian Hold (CHP)	0.00525	4,123,897,106
Mirriad Advertising (MIRI)	0.0105	1,830,210,223
UK Oil & Gas (UKOG)	0.0155	892,880,726
Tower Resources (TRP)	0.029	410,819,943
Synergia Energy (SYN)	0.0085	163,185,728