Gs Chain Share History

Gs Chain Share Price history. The following table shows end-of-day data GSC historical share prices for Gs Chain, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	0.98	0.98	0.98	0.98	0
2024-05-09	0.98	0.98	0.98	0.98	0
2024-05-08	0.98	0.98	0.98	0.98	5,714
2024-05-07	0.98	0.98	0.98	0.98	0
2024-05-06	0.98	0.98	0.98	0.98	0
2024-05-03	0.98	0.98	0.98	0.98	0
2024-05-02	0.98	0.98	0.98	0.98	569,253
2024-05-01	0.98	0.98	0.98	0.98	0
2024-04-30	0.98	0.98	0.98	0.98	0
2024-04-29	0.98	0.98	0.98	0.98	0
2024-04-26	0.98	0.98	0.98	0.98	0
2024-04-25	0.98	0.98	0.98	0.98	0
2024-04-24	0.98	0.98	0.98	0.98	0
2024-04-23	0.98	0.98	0.98	0.98	0
2024-04-22	0.98	0.98	0.98	0.98	0
2024-04-19	0.98	0.98	0.98	0.98	0
2024-04-18	0.98	0.98	0.98	0.98	0
2024-04-17	0.98	0.98	0.98	0.98	0
2024-04-16	0.98	0.98	0.98	0.98	0
2024-04-15	0.98	0.98	0.98	0.98	0
2024-04-12	0.87	0.98	0.85	0.85	945,000
2024-04-11	0.95	0.98	0.88	0.88	818,000
2024-04-10	0.98	0.98	0.98	0.98	0
2024-04-09	0.98	0.98	0.98	0.98	0
2024-04-08	0.98	0.98	0.98	0.98	0
2024-04-05	0.98	0.98	0.98	0.98	0
2024-04-04	0.98	0.98	0.98	0.98	0
2024-04-03	0.98	0.98	0.98	0.98	0
2024-04-02	0.98	0.98	0.98	0.98	0
2024-04-01	0.98	0.98	0.98	0.98	0
2024-03-29	0.98	0.98	0.98	0.98	0
2024-03-28	0.98	0.98	0.98	0.98	0
2024-03-27	0.98	0.98	0.98	0.98	485,029
2024-03-26	0.98	0.98	0.98	0.98	0
2024-03-25	0.98	0.98	0.98	0.98	0
2024-03-22	0.98	0.98	0.88	0.98	328,177
2024-03-21	0.84	0.98	0.84	0.98	144,399
2024-03-20	0.98	0.98	0.86	0.86	2,439,385
2024-03-19	0.88	0.98	0.88	0.98	29,156
2024-03-18	1.10	0.87	0.87	0.87	2,222,743
2024-03-15	1.10	1.10	1.10	1.10	1,129,307
2024-03-14	1.10	1.00	1.00	1.00	200,000
2024-03-13	1.05	1.10	1.00	1.10	345,144
2024-03-12	1.10	1.00	1.00	1.00	2,613,362
2024-03-11	1.10	1.00	1.00	1.00	105,000
2024-03-08	1.10	1.10	1.10	1.10	0
2024-03-07	1.10	1.10	1.10	1.10	0
2024-03-06	1.10	1.10	1.10	1.10	90,000
2024-03-05	1.10	1.10	1.10	1.10	0
2024-03-04	1.10	1.10	1.10	1.10	0
2024-03-01	1.10	1.10	1.10	1.10	0
2024-02-29	1.10	1.10	1.10	1.10	0
2024-02-28	1.10	1.10	1.10	1.10	13,194
2024-02-27	1.10	1.10	1.10	1.10	0
2024-02-26	1.10	1.10	1.10	1.10	0
2024-02-23	1.10	1.10	1.10	1.10	0
2024-02-22	1.10	1.00	1.00	1.00	90,000
2024-02-21	1.10	1.10	1.10	1.10	18,600
2024-02-20	1.10	1.10	1.10	1.10	0
2024-02-19	1.15	1.15	1.10	1.10	100,000
2024-02-16	1.15	1.15	1.15	1.15	115,000
2024-02-15	1.15	1.15	1.15	1.15	0
2024-02-14	1.15	1.15	1.15	1.15	0
2024-02-13	1.15	1.15	1.10	1.15	99,999
2024-02-12	1.15	1.15	1.15	1.15	0
2024-02-09	1.15	1.15	1.15	1.15	0
2024-02-08	1.15	1.15	1.15	1.15	0
2024-02-07	1.18	1.20	1.15	1.15	497,966
2024-02-06	1.20	1.20	1.10	1.16	520,903
2024-02-05	1.20	1.20	1.10	1.20	254,191
2024-02-02	1.20	1.20	1.20	1.20	10,182
2024-02-01	1.20	1.20	1.20	1.20	1,073,298
2024-01-31	1.20	1.10	1.10	1.10	145,750
2024-01-30	1.20	1.20	1.20	1.20	181,036
2024-01-29	1.20	1.20	1.20	1.20	169,267
2024-01-26	1.25	1.20	1.10	1.20	739,605
2024-01-25	1.15	1.20	1.20	1.20	955,808
2024-01-24	1.03	1.10	1.10	1.10	802,135
2024-01-23	0.88	0.98	0.88	0.98	889,015
2024-01-22	0.88	0.88	0.75	0.88	300,000
2024-01-19	0.90	0.90	0.75	0.76	629,635
2024-01-18	0.90	0.82	0.82	0.82	260,536
2024-01-17	0.90	0.90	0.81	0.81	200,000
2024-01-16	0.78	0.90	0.78	0.90	635,736
2024-01-15	0.95	0.85	0.78	0.78	922,778
2024-01-12	0.95	0.87	0.87	0.87	1,362,122
2024-01-11	1.15	0.95	0.80	0.95	3,354,829
2024-01-10	1.27	1.30	1.15	1.15	557,142
2024-01-09	1.35	1.35	1.30	1.30	700,000
2024-01-08	1.66	1.70	1.30	1.30	2,150,603
2024-01-05	1.70	1.70	1.70	1.70	150,000
2024-01-04	1.80	1.70	1.62	1.70	500,000
2024-01-03	1.85	1.85	1.80	1.85	100,000
2024-01-02	1.85	1.85	1.85	1.85	0
2024-01-01	1.85	1.85	1.85	1.85	0
2023-12-29	1.85	1.85	1.85	1.85	0
2023-12-28	2.10	2.10	1.90	1.90	450,000
2023-12-27	2.10	2.10	2.10	2.10	29,350
2023-12-26	2.10	2.10	2.10	2.10	0
2023-12-25	2.10	2.10	2.10	2.10	0
2023-12-22	2.15	2.15	2.10	2.10	100,000
2023-12-21	2.45	2.45	2.15	2.15	495,973
2023-12-20	2.45	2.45	2.45	2.45	0
2023-12-19	2.45	2.45	2.45	2.45	240,000
2023-12-18	2.45	2.45	2.45	2.45	10,000
2023-12-15	2.45	2.45	2.45	2.45	305,000
2023-12-14	2.45	2.45	2.45	2.45	0
2023-12-13	2.45	2.45	2.45	2.45	0
2023-12-12	2.45	2.45	2.30	2.45	895,031
2023-12-11	2.45	2.45	2.45	2.45	78,058
2023-12-08	2.45	2.45	2.45	2.45	0
2023-12-07	2.45	2.45	2.45	2.45	11,850
2023-12-06	2.45	2.45	2.45	2.45	0
2023-12-05	2.45	2.45	2.45	2.45	67,300
2023-12-04	2.45	2.45	2.45	2.45	219,337
2023-12-01	2.45	2.45	2.45	2.45	90,000
2023-11-30	2.60	2.55	2.40	2.50	848,348
2023-11-29	2.65	2.65	2.60	2.60	1,097,197
2023-11-28	2.75	2.75	2.65	2.65	421,889
2023-11-27	2.75	2.75	2.75	2.75	471,030
2023-11-24	2.75	2.75	2.75	2.75	0
2023-11-23	2.75	2.75	2.75	2.75	0
2023-11-22	2.75	2.75	2.75	2.75	0
2023-11-21	2.75	2.75	2.75	2.75	6,924
2023-11-20	2.80	2.80	2.75	2.75	0
2023-11-17	2.80	2.80	2.80	2.80	0
2023-11-16	2.80	2.80	2.80	2.80	0
2023-11-15	2.85	2.85	2.80	2.80	184,942
2023-11-14	3.00	3.00	2.85	2.85	100,000
2023-11-13	3.00	3.00	3.00	3.00	0
2023-11-10	3.00	3.00	3.00	3.00	0
2023-11-09	3.00	3.00	3.00	3.00	12,516
2023-11-08	3.00	3.00	3.00	3.00	0
2023-11-07	3.05	3.05	3.00	3.00	704,510
2023-11-06	3.05	2.92	2.88	2.92	333,000
2023-11-03	3.05	3.05	3.05	3.05	21,490
2023-11-02	3.05	3.05	3.05	3.05	0
2023-11-01	3.05	3.05	3.05	3.05	656,240
2023-10-31	3.05	2.78	2.78	2.78	1,669,105
2023-10-30	3.10	3.10	3.05	3.10	100,000
2023-10-27	3.05	3.10	3.05	3.10	270,000
2023-10-26	3.10	3.10	3.05	3.05	110,000
2023-10-25	3.10	3.10	3.10	3.10	35,000
2023-10-24	3.60	3.60	3.10	3.10	833,467
2023-10-23	3.95	3.95	3.80	3.80	0
2023-10-20	3.95	3.95	3.95	3.95	0
2023-10-19	4.00	4.00	3.95	4.00	100,000
2023-10-18	4.25	4.25	4.00	4.00	994,264
2023-10-17	4.30	4.45	4.25	4.25	1,307,826
2023-10-16	4.45	4.45	4.30	4.30	847,925
2023-10-13	4.36	4.45	4.30	4.45	745,000
2023-10-12	4.05	4.45	3.90	4.45	917,629
2023-10-11	4.05	4.05	4.05	4.05	0
2023-10-10	4.05	3.90	3.90	4.05	100,025
2023-10-09	4.05	4.05	4.05	4.05	0
2023-10-06	4.05	4.05	4.05	4.05	9,357
2023-10-05	4.05	4.05	4.05	4.05	0
2023-10-04	4.05	4.05	4.05	4.05	0
2023-10-03	4.05	4.05	4.05	4.05	9,000
2023-10-02	4.05	4.05	4.05	4.05	0
2023-09-29	3.82	4.05	3.82	4.05	197,000
2023-09-28	4.05	4.05	3.90	3.90	1,079,797
2023-09-27	4.05	4.05	4.05	4.05	0
2023-09-26	4.05	4.05	4.05	4.05	909,898
2023-09-25	4.05	4.05	4.05	4.05	0
2023-09-22	4.15	4.15	4.05	4.05	528,466
2023-09-21	4.15	4.15	4.15	4.15	0
2023-09-20	4.15	4.15	4.15	4.15	421,272
2023-09-19	4.15	4.15	4.15	4.15	0
2023-09-18	4.15	4.15	4.06	4.15	120,000
2023-09-15	4.15	4.15	4.15	4.15	0
2023-09-14	4.10	4.15	4.10	4.15	0
2023-09-13	4.10	4.10	4.10	4.10	358,244
2023-09-12	4.10	4.10	4.10	4.10	127,714
2023-09-11	4.05	4.30	4.00	4.20	3,715,113
2023-09-08	4.05	4.05	4.05	4.05	141,684
2023-09-07	4.05	4.05	4.05	4.05	844,558
2023-09-06	4.05	4.05	4.05	4.05	103,948
2023-09-05	4.05	4.05	4.05	4.05	270,897
2023-09-04	4.05	4.30	4.05	4.05	1,137,972
2023-09-01	4.05	4.20	4.20	4.20	1,443,023
2023-08-31	4.05	4.05	4.05	4.05	0
2023-08-30	4.05	4.05	4.05	4.05	187,350
2023-08-29	4.05	4.05	4.05	4.05	261,417
2023-08-28	4.05	4.05	4.05	4.05	0
2023-08-25	4.15	4.15	4.05	4.05	155,951
2023-08-24	4.15	4.15	4.15	4.15	568,263
2023-08-23	4.15	4.14	4.14	4.14	298,678
2023-08-22	4.00	4.15	4.00	4.15	174,633
2023-08-21	3.85	4.00	3.85	4.00	284,133
2023-08-18	3.80	3.85	3.80	3.85	150,000
2023-08-17	3.75	3.80	3.75	3.80	1,137,894
2023-08-16	3.70	3.75	3.70	3.75	6,300
2023-08-15	3.85	3.85	3.60	3.70	350,000
2023-08-14	4.00	4.00	3.85	3.85	2,232
2023-08-11	4.05	3.84	3.84	3.84	150,000
2023-08-10	4.00	4.00	4.00	4.00	250,000
2023-08-09	4.30	4.30	4.00	4.00	827,176
2023-08-08	4.90	4.35	4.24	4.30	1,176,963
2023-08-07	4.90	4.90	4.90	4.90	0
2023-08-04	4.95	4.95	4.80	4.90	183,285
2023-08-03	5.25	5.25	4.95	4.95	450,311
2023-08-02	5.25	5.25	5.25	5.25	580,888
2023-08-01	5.25	5.25	5.25	5.25	139,447
2023-07-31	5.25	5.25	5.25	5.25	79,327
2023-07-28	5.35	5.35	5.25	5.25	100,657
2023-07-27	5.25	5.10	5.00	5.10	928,967
2023-07-26	5.25	5.25	5.25	5.25	184,036
2023-07-25	5.55	5.55	5.25	5.25	974,919
2023-07-24	5.55	5.55	5.30	5.30	788,277
2023-07-21	5.65	5.50	5.50	5.50	690,288
2023-07-20	4.95	5.65	5.20	5.20	1,115,252
2023-07-19	4.60	4.95	4.80	4.95	1,693,450
2023-07-18	3.85	4.60	3.85	4.60	1,772,346
2023-07-17	3.75	3.85	3.75	3.75	0
2023-07-14	3.82	3.95	3.75	3.75	697,022
2023-07-13	3.05	3.84	3.65	3.84	5,872,757
2023-07-12	3.05	3.05	3.05	3.05	146,000
2023-07-11	3.05	3.10	3.02	3.02	1,099,135
2023-07-10	3.05	3.10	3.05	3.05	2,046,131
2023-07-07	3.05	3.05	3.05	3.05	0
2023-07-06	3.05	3.05	3.05	3.05	1,000,161
2023-07-05	3.05	3.05	3.05	3.05	0
2023-07-04	3.10	3.10	3.00	3.05	0
2023-07-03	3.10	3.10	3.10	3.10	0
2023-06-30	3.10	3.10	3.10	3.10	0
2023-06-29	3.10	3.10	3.10	3.10	0
2023-06-28	3.10	3.20	3.10	3.10	1,464,500
2023-06-27	2.94	3.10	2.94	3.10	99,900
2023-06-26	3.25	3.00	3.00	3.00	185,000
2023-06-23	3.25	3.25	3.12	3.25	847,580
2023-06-22	3.25	3.25	3.25	3.25	450,000
2023-06-21	3.10	3.35	3.10	3.20	2,968,865
2023-06-20	3.25	3.35	3.10	3.10	1,025,210
2023-06-19	3.50	3.10	3.10	3.10	693,198
2023-06-16	3.50	3.50	3.50	3.50	100,000
2023-06-15	3.45	3.50	3.45	3.50	582,141
2023-06-14	3.40	3.55	3.40	3.45	408,800
2023-06-13	3.48	3.70	3.42	3.42	4,070,164
2023-06-12	3.10	3.40	3.10	3.40	3,341,641
2023-06-09	2.90	3.10	2.90	3.10	1,008,031
2023-06-08	2.95	2.95	2.90	2.90	86,414
2023-06-07	3.40	3.40	3.10	3.15	450,000
2023-06-06	3.40	3.40	3.40	3.40	180,000
2023-06-05	3.50	3.60	3.40	3.40	547,296
2023-06-02	3.50	3.50	3.50	3.50	1,000
2023-06-01	3.55	3.70	3.40	3.70	1,291,153
2023-05-31	3.65	3.65	3.55	3.55	663,861
2023-05-30	3.90	3.90	3.65	3.65	804,001
2023-05-29	3.90	3.90	3.90	3.90	0
2023-05-26	3.95	3.95	3.90	3.90	258,077
2023-05-25	4.10	4.10	3.95	3.95	626,000
2023-05-24	4.15	4.15	4.10	4.10	100,000
2023-05-23	4.20	4.20	4.15	4.15	450,000
2023-05-22	4.25	4.25	4.20	4.20	502,868
2023-05-19	4.30	4.20	4.20	4.20	613,557
2023-05-18	4.35	4.35	4.30	4.30	1,202,264
2023-05-17	4.35	4.36	4.35	4.35	1,157,388
2023-05-16	4.30	4.35	4.30	4.35	637,500
2023-05-15	4.20	4.30	4.10	4.30	450,000
2023-05-12	4.30	4.30	4.10	4.30	220,133
2023-05-11	4.30	4.30	4.10	4.10	319,700
2023-05-10	4.35	4.35	4.30	4.30	0
2023-05-09	4.60	4.80	4.14	4.14	1,689,266
2023-05-08	4.60	4.60	4.60	4.60	0
2023-05-05	4.30	4.60	4.30	4.60	2,736,491
2023-05-04	4.30	4.30	4.10	4.30	777,263
2023-05-03	4.30	4.30	4.00	4.30	242
2023-05-02	4.00	4.30	4.10	4.10	831,240
2023-05-01	4.06	4.06	4.06	4.06	0
2023-04-28	4.10	4.08	4.06	4.06	1,175,076
2023-04-27	4.15	4.20	4.10	4.20	1,197,169
2023-04-26	3.84	4.15	3.84	4.10	2,371,265
2023-04-25	3.60	3.90	3.60	3.90	1,587,616
2023-04-24	3.65	3.65	3.65	3.65	100,000
2023-04-21	3.75	3.75	3.60	3.65	997,765
2023-04-20	3.95	3.95	3.75	3.75	23,810
2023-04-19	3.85	4.05	3.85	3.95	150,000
2023-04-18	4.15	3.90	3.90	3.90	483,036
2023-04-17	4.15	4.15	4.15	4.15	0
2023-04-14	4.15	4.15	4.15	4.15	2,444
2023-04-13	4.15	4.15	4.15	4.15	879,660
2023-04-12	4.15	4.25	4.15	4.15	1,104,444
2023-04-11	4.15	4.15	4.15	4.15	120,961
2023-04-10	4.00	4.00	4.00	4.00	0
2023-04-07	4.00	4.00	4.00	4.00	0
2023-04-06	4.30	4.00	4.00	4.00	1,065,115
2023-04-05	4.15	4.30	4.15	4.30	1,399,975
2023-04-04	4.10	4.15	4.10	4.15	778,739
2023-04-03	4.00	4.20	4.05	4.20	1,476,334
2023-03-31	4.00	4.00	3.96	3.96	1,375,615
2023-03-30	3.95	4.00	3.95	4.00	1,032,149
2023-03-29	3.95	3.95	3.95	3.95	0
2023-03-28	3.80	4.00	3.80	3.80	1,526,961
2023-03-27	3.75	3.80	3.75	3.80	70,423
2023-03-24	3.75	3.75	3.75	3.75	70,000
2023-03-23	3.75	3.75	3.75	3.75	137,181
2023-03-22	3.75	3.75	3.75	3.75	0
2023-03-21	3.60	3.80	3.60	3.75	2,322,785
2023-03-20	3.60	3.60	3.60	3.60	186,635
2023-03-17	3.60	3.60	3.60	3.60	996,491
2023-03-16	3.60	3.60	3.60	3.60	44,245
2023-03-15	3.35	3.60	3.45	3.35	154,011
2023-03-14	3.30	3.35	3.30	3.35	450,000
2023-03-13	3.20	3.30	3.20	3.30	600,000
2023-03-10	3.10	3.30	3.10	3.10	2,613,829
2023-03-09	3.10	3.10	3.10	3.10	100
2023-03-08	3.10	3.10	3.10	3.10	0
2023-03-07	3.10	3.10	3.10	3.10	100,000
2023-03-06	3.05	3.05	3.05	3.05	0
2023-03-03	3.00	3.00	3.00	3.00	250,000
2023-03-02	3.00	3.00	3.00	3.00	0
2023-03-01	2.90	3.00	2.90	3.00	900,000
2023-02-28	2.90	2.90	2.90	2.90	0
2023-02-27	2.90	2.90	2.90	2.90	18,140
2023-02-24	2.85	2.90	2.85	2.90	0
2023-02-23	2.90	2.90	2.90	2.90	0
2023-02-22	2.90	2.90	2.90	2.90	35,727
2023-02-21	3.15	3.15	2.90	2.90	150,000
2023-02-20	3.15	3.15	3.15	3.15	0
2023-02-17	3.25	3.25	3.15	3.15	66,390
2023-02-16	3.25	3.25	3.25	3.25	0
2023-02-15	3.50	3.50	3.25	3.25	100,000
2023-02-14	3.50	3.50	3.50	3.50	100,000
2023-02-13	3.50	3.50	3.50	3.50	100,000
2023-02-10	3.50	3.50	3.50	3.50	100,000
2023-02-09	3.50	3.50	3.50	3.50	0
2023-02-08	3.50	3.50	3.50	3.50	100,000
2023-02-07	3.50	3.50	3.50	3.50	0
2023-02-06	3.50	3.50	3.50	3.50	0
2023-02-03	3.50	3.50	3.50	3.50	100,000
2023-02-02	3.50	3.50	3.50	3.50	0
2023-02-01	3.50	3.50	3.50	3.50	0
2023-01-31	3.50	3.50	3.50	3.50	40,000
2023-01-30	3.65	3.65	3.50	3.50	350,000
2023-01-27	3.65	3.65	3.65	3.65	100,000
2023-01-26	3.65	3.65	3.65	3.65	100,000
2023-01-25	3.65	3.65	3.65	3.65	0
2023-01-24	3.65	3.65	3.65	3.65	378
2023-01-23	3.75	3.75	3.65	3.65	114,378
2023-01-20	3.55	3.88	3.88	3.88	150,360
2023-01-19	3.95	3.95	3.55	3.55	0
2023-01-18	3.95	3.95	3.95	3.95	0
2023-01-17	3.95	3.95	3.95	3.95	0
2023-01-16	3.95	3.95	3.95	3.95	0
2023-01-13	4.00	4.00	3.75	3.95	100,000
2023-01-12	4.00	4.00	4.00	4.00	0
2023-01-11	4.00	4.00	4.00	4.00	100,000
2023-01-10	4.05	4.05	4.00	4.00	100,000
2023-01-09	4.05	4.05	4.05	4.05	0
2023-01-06	4.15	4.15	4.05	4.05	100,000
2023-01-05	4.15	4.15	4.15	4.15	100,000
2023-01-04	4.15	4.15	4.15	4.15	0
2023-01-03	4.15	4.15	4.15	4.15	0
2023-01-02	4.15	4.15	4.15	4.15	0
2022-12-30	4.15	4.15	4.15	4.15	0
2022-12-29	4.15	4.15	4.15	4.15	0
2022-12-28	4.15	4.15	4.15	4.15	0
2022-12-27	4.15	4.15	4.15	4.15	0
2022-12-26	4.15	4.15	4.15	4.15	0
2022-12-23	4.15	4.15	4.15	4.15	0
2022-12-22	4.15	4.15	4.15	4.15	100,000
2022-12-21	4.15	4.15	4.15	4.15	0
2022-12-20	4.15	4.15	4.15	4.15	113,279
2022-12-19	4.15	4.15	4.15	4.15	18,232
2022-12-16	4.15	4.15	4.15	4.15	0
2022-12-15	4.15	4.15	4.15	4.15	0
2022-12-14	4.15	4.15	4.15	4.15	0
2022-12-13	4.15	4.15	4.15	4.15	0
2022-12-12	4.10	4.15	4.10	4.15	0
2022-12-09	4.10	4.10	4.10	4.10	0
2022-12-08	4.10	4.10	4.10	4.10	0
2022-12-07	4.10	4.10	4.10	4.10	100,000
2022-12-06	4.10	4.10	4.10	4.10	175,000
2022-12-05	4.10	4.10	4.10	4.10	126,500
2022-12-02	4.05	4.10	4.05	4.10	60,000
2022-12-01	4.05	4.05	4.05	4.05	0
2022-11-30	4.05	4.05	4.05	4.05	50,347
2022-11-29	4.10	4.10	4.00	4.05	777
2022-11-28	4.10	4.10	4.10	4.10	200,000
2022-11-25	4.10	4.10	4.10	4.10	209,158
2022-11-24	4.10	4.10	4.10	4.10	0
2022-11-23	4.15	4.15	4.10	4.10	100,000
2022-11-22	4.20	4.20	4.15	4.15	33,377
2022-11-21	4.20	4.20	4.20	4.20	200,000
2022-11-18	4.20	4.20	4.20	4.20	0
2022-11-17	4.30	4.30	4.20	4.20	200,000
2022-11-16	4.30	4.30	4.30	4.30	0
2022-11-15	4.30	4.30	4.30	4.30	0
2022-11-14	4.30	4.30	4.30	4.30	306,468
2022-11-11	4.30	4.30	4.30	4.30	0
2022-11-10	4.30	4.30	4.30	4.30	157,000
2022-11-09	4.30	4.30	4.30	4.30	0
2022-11-08	4.30	4.30	4.30	4.30	0
2022-11-07	4.30	4.30	4.30	4.30	300,000
2022-11-04	4.35	4.35	4.30	4.30	0
2022-11-03	4.45	4.45	4.35	4.35	0
2022-11-02	4.45	4.45	4.45	4.45	0
2022-11-01	4.50	4.50	4.45	4.45	100,000
2022-10-31	4.50	4.50	4.50	4.50	50,317
2022-10-28	4.75	4.75	4.50	4.50	0
2022-10-27	4.75	4.75	4.75	4.75	4,041
2022-10-26	4.75	4.75	4.75	4.75	0
2022-10-25	4.75	4.75	4.75	4.75	317
2022-10-24	4.75	4.75	4.75	4.75	0
2022-10-21	4.85	4.85	4.75	4.75	100,000
2022-10-20	4.85	4.85	4.85	4.85	0
2022-10-19	4.80	4.85	4.80	4.85	151,547
2022-10-18	4.85	4.85	4.85	4.85	0
2022-10-17	4.80	4.90	4.80	4.85	363,236
2022-10-14	4.80	4.80	4.80	4.80	0
2022-10-13	4.80	4.80	4.80	4.80	309
2022-10-12	4.80	4.80	4.80	4.80	6,250
2022-10-11	4.80	4.80	4.80	4.80	0
2022-10-10	4.80	4.80	4.80	4.80	0
2022-10-07	4.90	4.90	4.90	4.90	100,000
2022-10-06	5.00	5.00	4.90	4.90	100,000
2022-10-05	5.00	5.00	5.00	5.00	0
2022-10-04	5.25	5.25	4.75	5.00	200,000
2022-10-03	6.00	6.00	5.15	5.25	400,000
2022-09-30	6.00	6.00	6.00	6.00	0
2022-09-29	6.00	6.00	6.00	6.00	0
2022-09-28	6.50	6.50	6.00	6.00	327,733
2022-09-27	6.25	6.50	6.25	6.50	0
2022-09-26	6.25	6.25	6.25	6.25	3,315
2022-09-23	6.25	6.25	6.25	6.25	229
2022-09-22	6.25	6.25	6.25	6.25	0
2022-09-21	6.25	6.25	6.25	6.25	20,000
2022-09-20	6.25	6.25	6.25	6.25	0
2022-09-19	6.25	6.25	6.25	6.25	0
2022-09-16	6.25	6.25	6.25	6.25	0
2022-09-15	6.25	6.25	6.25	6.25	9,500
2022-09-14	6.50	6.50	5.70	6.25	555,449
2022-09-13	6.75	6.75	6.50	6.50	55,479
2022-09-12	6.75	6.75	6.75	6.75	50,216
2022-09-09	6.75	6.75	6.50	6.75	0
2022-09-08	6.75	6.75	6.75	6.75	0
2022-09-07	6.75	6.75	6.75	6.75	572
2022-09-06	6.75	6.75	6.75	6.75	43,619
2022-09-05	7.25	7.25	6.75	6.75	136,287
2022-09-02	7.25	7.25	7.25	7.25	3,646
2022-09-01	7.25	7.25	7.25	7.25	0
2022-08-31	7.25	7.25	7.25	7.25	0
2022-08-30	7.25	7.25	7.25	7.25	2,480
2022-08-29	7.25	7.25	7.25	7.25	0
2022-08-26	7.25	7.25	7.25	7.25	0
2022-08-25	7.25	7.25	7.25	7.25	7,377
2022-08-24	7.25	7.25	7.25	7.25	0
2022-08-23	7.25	7.25	7.25	7.25	0
2022-08-22	7.25	7.25	7.25	7.25	0
2022-08-19	7.25	7.25	7.25	7.25	0
2022-08-18	7.25	7.25	7.25	7.25	0
2022-08-17	7.35	7.50	7.50	7.50	38,000
2022-08-16	7.35	7.35	7.35	7.35	0
2022-08-15	7.35	7.35	7.35	7.35	74,839
2022-08-12	7.35	7.35	7.10	7.35	35,286
2022-08-11	7.35	7.35	7.35	7.35	134,953
2022-08-10	7.35	7.45	7.35	7.40	825,276
2022-08-09	7.35	7.35	7.35	7.35	515,674
2022-08-08	7.35	7.35	7.35	7.35	166,935
2022-08-05	7.35	7.35	7.35	7.35	179,406
2022-08-04	7.35	7.35	7.35	7.35	394,095
2022-08-03	7.03	7.35	7.03	7.35	558,203
2022-08-02	7.03	7.03	7.03	7.03	4,853
2022-08-01	6.75	7.03	6.75	7.03	502,535
2022-07-29	6.88	6.88	6.88	6.88	19,855
2022-07-28	6.88	6.88	6.88	6.88	7,102
2022-07-27	6.88	6.88	6.88	6.88	127,256
2022-07-26	6.75	6.88	6.75	6.88	146,083
2022-07-25	6.63	6.75	6.63	6.75	44,782
2022-07-22	6.75	6.75	6.63	6.63	17,000
2022-07-21	6.75	6.75	6.75	6.75	0
2022-07-20	6.75	6.75	6.75	6.75	0
2022-07-19	6.75	6.75	6.75	6.75	275,000
2022-07-18	6.88	6.88	6.75	6.75	43,419
2022-07-15	6.88	6.88	6.88	6.88	114,652
2022-07-14	6.88	6.88	6.88	6.88	6,259
2022-07-13	6.88	6.88	6.88	6.88	204,246
2022-07-12	6.75	6.88	6.75	6.88	170,143
2022-07-11	6.75	6.75	6.75	6.75	22,863
2022-07-08	6.75	6.75	6.75	6.75	5,998
2022-07-07	6.75	6.75	6.75	6.75	43,165
2022-07-06	6.75	6.75	6.75	6.75	0
2022-07-05	6.75	6.75	6.75	6.75	0
2022-07-04	6.75	6.75	6.75	6.75	0
2022-07-01	6.80	6.80	6.80	6.80	3,448
2022-06-30	6.95	6.95	6.80	6.80	186,060
2022-06-29	6.95	6.95	6.95	6.95	0
2022-06-28	6.95	6.95	6.95	6.95	27,000
2022-06-27	6.95	6.95	6.95	6.95	60,000
2022-06-24	6.95	6.95	6.95	6.95	3,101
2022-06-23	6.85	6.95	6.85	6.95	108,167
2022-06-22	6.60	6.85	6.60	6.85	613,787
2022-06-21	6.60	6.60	6.60	6.60	0
2022-06-20	6.60	6.70	6.55	6.60	674,306
2022-06-17	6.60	6.60	6.60	6.60	26,007
2022-06-16	6.50	6.60	6.50	6.60	462,510
2022-06-15	6.50	6.50	6.50	6.50	195,863
2022-06-14	6.45	6.50	6.45	6.50	599,552
2022-06-13	6.55	6.55	6.45	6.45	773,154
2022-06-10	6.05	6.55	6.05	6.55	1,011,983
2022-06-09	5.50	6.05	5.40	6.05	1,055,497
2022-06-08	5.40	5.50	5.40	5.50	108,293
2022-06-07	5.45	5.45	5.30	5.40	269,835
2022-06-06	5.45	5.45	5.45	5.45	18,666
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	12,443
2022-05-31	5.45	5.45	5.45	5.45	5,333
2022-05-30	5.25	5.45	5.25	5.45	289,223
2022-05-27	5.55	5.55	5.25	5.25	23,488
2022-05-26	5.45	5.55	5.45	5.55	566,831
2022-05-25	5.05	5.45	5.05	5.45	368,986
2022-05-24	5.25	5.25	5.05	5.05	549,811
2022-05-23	4.75	5.25	4.75	5.25	878,316
2022-05-20	4.55	5.00	5.00	5.00	164,000
2022-05-19	4.05	4.55	4.05	4.55	125,000
2022-05-18	4.00	4.20	4.20	4.20	423,529
2022-05-17	4.00	4.00	4.00	4.00	0
2022-05-16	3.75	4.00	3.75	4.00	1,025,000
2022-05-13	3.00	4.00	2.50	3.63	46,315

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795