Great Sth Copp Share History

Great Sth Copp Share Price history. The following table shows end-of-day data GSCU historical share prices for Great Sth Copp, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	1.90	1.90	1.90	1.90	18,495
2024-05-16	1.95	2.04	1.90	1.90	327,482
2024-05-15	1.95	1.95	1.95	1.95	72,057
2024-05-14	1.95	1.95	1.95	1.95	0
2024-05-13	1.95	1.95	1.95	1.95	4,110
2024-05-10	1.95	1.95	1.95	1.95	1,893
2024-05-09	2.15	2.15	1.70	1.95	1,410,988
2024-05-08	2.15	2.15	2.15	2.15	0
2024-05-07	2.15	2.15	2.15	2.15	0
2024-05-06	2.15	2.15	2.15	2.15	0
2024-05-03	2.15	2.15	2.15	2.15	69,071
2024-05-02	2.15	2.15	2.15	2.15	0
2024-05-01	2.15	2.15	2.15	2.15	389,965
2024-04-30	2.30	2.30	2.08	2.15	352,140
2024-04-29	2.25	2.30	2.25	2.30	206,362
2024-04-26	2.25	2.25	2.25	2.25	0
2024-04-25	2.25	2.25	2.20	2.25	181,966
2024-04-24	2.25	2.25	2.25	2.25	0
2024-04-23	2.15	2.25	2.15	2.15	0
2024-04-22	2.15	2.20	2.15	2.15	194,430
2024-04-19	2.15	2.15	2.15	2.15	24,870
2024-04-18	2.15	2.15	2.15	2.15	0
2024-04-17	2.15	2.30	2.15	2.15	228,673
2024-04-16	2.20	2.20	2.15	2.15	100,000
2024-04-15	2.20	2.20	2.20	2.20	0
2024-04-12	2.20	2.30	2.20	2.20	24,260
2024-04-11	2.20	2.20	2.20	2.20	0
2024-04-10	2.20	2.20	2.08	2.20	382
2024-04-09	2.15	2.20	2.15	2.20	314,000
2024-04-08	2.05	2.16	2.05	2.16	102,056
2024-04-05	2.05	2.05	2.05	2.05	0
2024-04-04	2.05	2.05	2.05	2.05	48,131
2024-04-03	2.05	2.05	2.05	2.05	150,000
2024-04-02	1.90	2.05	1.90	2.05	258,390
2024-04-01	1.90	1.90	1.90	1.90	0
2024-03-29	1.90	1.90	1.90	1.90	0
2024-03-28	1.90	1.90	1.90	1.90	21,001
2024-03-27	1.90	1.90	1.90	1.90	0
2024-03-26	2.08	2.08	1.90	1.90	48,724
2024-03-25	2.35	2.35	1.90	1.90	555,049
2024-03-22	2.40	2.46	2.35	2.35	24,414
2024-03-21	2.40	2.40	2.40	2.40	0
2024-03-20	2.40	2.40	2.40	2.40	100,107
2024-03-19	2.50	2.50	2.40	2.40	68,901
2024-03-18	2.50	2.60	2.50	2.50	362
2024-03-15	2.50	2.50	2.42	2.50	47,923
2024-03-14	2.84	2.84	2.42	2.42	28,640
2024-03-13	2.70	2.70	2.52	2.60	559,078
2024-03-12	2.70	2.70	2.70	2.70	12,387
2024-03-11	2.70	2.70	2.70	2.70	164,036
2024-03-08	2.70	2.70	2.70	2.70	2,948,129
2024-03-07	2.70	2.70	2.70	2.70	77,722
2024-03-06	2.70	2.70	2.70	2.70	0
2024-03-05	2.70	2.70	2.70	2.70	49,901
2024-03-04	2.70	2.70	2.70	2.70	0
2024-03-01	2.70	2.70	2.70	2.70	75,000
2024-02-29	2.70	2.90	2.70	2.90	219,073
2024-02-28	2.65	2.70	2.65	2.70	54,722
2024-02-27	2.55	2.90	2.65	2.65	100,988
2024-02-26	2.70	2.88	2.88	2.88	456,747
2024-02-23	2.70	2.70	2.70	2.70	0
2024-02-22	2.65	2.70	2.65	2.70	76,311
2024-02-21	2.60	2.60	2.60	2.60	36,872
2024-02-20	2.45	2.60	2.45	2.60	83,575
2024-02-19	2.45	2.60	2.45	2.45	1,000
2024-02-16	2.45	2.50	2.45	2.45	419,000
2024-02-15	2.65	2.80	2.45	2.45	306,316
2024-02-14	2.65	2.65	2.65	2.65	200,000
2024-02-13	2.80	2.54	2.54	2.54	202,208
2024-02-12	2.95	2.95	2.80	2.80	127,344
2024-02-09	2.65	3.05	2.65	2.95	826,630
2024-02-08	2.80	2.80	2.65	2.65	769,092
2024-02-07	2.40	2.65	2.18	2.65	1,522,511
2024-02-06	2.60	2.60	2.25	2.40	1,065,797
2024-02-05	2.60	2.30	2.30	2.30	73,742
2024-02-02	2.55	2.55	2.55	2.55	53,511
2024-02-01	2.55	2.55	2.55	2.55	19,322
2024-01-31	2.30	2.60	2.30	2.50	156,338
2024-01-30	2.60	2.60	2.55	2.55	200,000
2024-01-29	2.45	2.60	2.45	2.55	265,654
2024-01-26	2.45	2.45	2.40	2.40	0
2024-01-25	2.45	2.45	2.40	2.40	273,045
2024-01-24	2.45	2.45	2.45	2.45	444,915
2024-01-23	2.40	2.45	2.30	2.30	197,271
2024-01-22	2.40	2.40	2.40	2.40	65,519
2024-01-19	2.40	2.40	2.30	2.30	122,186
2024-01-18	2.40	2.40	2.40	2.40	0
2024-01-17	2.40	2.40	2.40	2.40	280,000
2024-01-16	2.40	2.40	2.40	2.40	0
2024-01-15	2.40	2.40	2.40	2.40	10,229
2024-01-12	2.45	2.45	2.40	2.40	1,725,331
2024-01-11	2.45	2.45	2.45	2.45	732,673
2024-01-10	2.45	2.45	2.45	2.45	0
2024-01-09	2.45	2.45	2.45	2.45	80,000
2024-01-08	2.45	2.45	2.45	2.45	24,744
2024-01-05	2.40	2.46	2.35	2.45	217,651
2024-01-04	2.40	2.40	2.40	2.40	261,244
2024-01-03	2.40	2.40	2.40	2.40	0
2024-01-02	2.40	2.40	2.40	2.40	0
2024-01-01	2.40	2.40	2.40	2.40	0
2023-12-29	2.40	2.40	2.40	2.40	7,000
2023-12-28	2.40	2.40	2.30	2.40	118,543
2023-12-27	2.40	2.40	2.40	2.40	20,833
2023-12-26	2.40	2.40	2.40	2.40	0
2023-12-25	2.40	2.40	2.40	2.40	0
2023-12-22	2.40	2.40	2.40	2.40	31,001
2023-12-21	2.40	2.40	2.26	2.40	486
2023-12-20	2.40	2.40	2.40	2.40	60,000
2023-12-19	2.40	2.16	2.16	2.16	638,282
2023-12-18	2.40	2.40	2.26	2.40	35,563
2023-12-15	2.40	2.40	2.40	2.40	100,000
2023-12-14	2.40	2.40	2.40	2.40	116,690
2023-12-13	2.40	2.40	2.40	2.40	0
2023-12-12	2.40	2.40	2.40	2.40	58,923
2023-12-11	2.40	2.40	2.40	2.40	9,687
2023-12-08	2.40	2.40	2.40	2.40	2,500
2023-12-07	2.40	2.40	2.40	2.40	40,000
2023-12-06	2.40	2.40	2.40	2.40	40,000
2023-12-05	2.40	2.40	2.40	2.40	73,968
2023-12-04	2.40	2.64	2.64	2.64	1,488
2023-12-01	2.45	2.45	2.40	2.40	65,998
2023-11-30	2.45	2.45	2.45	2.45	292,220
2023-11-29	2.40	2.45	2.40	2.45	280,334
2023-11-28	2.40	2.40	2.40	2.40	22,339
2023-11-27	2.40	2.40	2.40	2.40	33,886
2023-11-24	2.40	2.40	2.40	2.40	0
2023-11-23	2.40	2.40	2.40	2.40	100,000
2023-11-22	2.40	2.40	2.40	2.40	78,976
2023-11-21	2.40	2.40	2.40	2.40	15,552
2023-11-20	2.55	2.55	2.30	2.40	119,869
2023-11-17	2.55	2.55	2.55	2.55	0
2023-11-16	2.55	2.55	2.55	2.55	68,568
2023-11-15	2.55	2.55	2.50	2.55	30,162
2023-11-14	2.55	2.50	2.50	2.50	14,673
2023-11-13	2.55	2.55	2.55	2.55	20,000
2023-11-10	2.55	2.55	2.50	2.55	80,000
2023-11-09	2.90	2.76	2.76	2.76	674,952
2023-11-08	2.90	2.90	2.90	2.90	1,257
2023-11-07	2.90	2.90	2.90	2.90	5,009
2023-11-06	2.90	2.90	2.90	2.90	33,000
2023-11-03	2.90	3.00	3.00	3.00	11,479
2023-11-02	2.90	2.90	2.84	2.90	37,959
2023-11-01	2.90	2.90	2.90	2.90	64,234
2023-10-31	2.95	3.00	2.90	2.90	320,748
2023-10-30	2.95	2.95	2.70	2.95	34,238
2023-10-27	2.85	2.95	2.85	2.95	335,881
2023-10-26	2.85	2.85	2.85	2.85	46,141
2023-10-25	2.85	2.85	2.85	2.85	223,047
2023-10-24	2.85	2.85	2.85	2.85	0
2023-10-23	2.85	2.85	2.85	2.85	0
2023-10-20	2.85	2.85	2.85	2.85	33,092
2023-10-19	2.85	3.00	2.85	2.85	122,956
2023-10-18	2.95	2.96	2.70	2.85	155,683
2023-10-17	2.95	2.95	2.95	2.95	11,810
2023-10-16	2.95	2.95	2.70	2.95	22,980
2023-10-13	2.95	2.95	2.95	2.95	0
2023-10-12	3.05	3.05	2.95	2.95	252,229
2023-10-11	3.05	3.05	3.05	3.05	18,503
2023-10-10	3.05	3.05	3.05	3.05	0
2023-10-09	3.15	3.15	3.05	3.05	137,567
2023-10-06	3.15	3.15	3.15	3.15	0
2023-10-05	3.10	3.15	3.10	3.15	81,974
2023-10-04	3.20	3.20	3.10	3.10	191,858
2023-10-03	2.95	3.20	2.95	3.20	73,903
2023-10-02	2.95	2.95	2.95	2.95	69,296
2023-09-29	2.95	2.95	2.95	2.95	176,713
2023-09-28	2.95	2.95	2.95	2.95	20,193
2023-09-27	2.95	2.95	2.95	2.95	76,293
2023-09-26	3.35	3.35	2.95	2.95	142,822
2023-09-25	3.40	3.45	3.35	3.35	226,923
2023-09-22	3.35	3.40	3.35	3.40	64,267
2023-09-21	3.30	3.35	3.30	3.35	61,032
2023-09-20	3.25	3.52	3.52	3.52	129,255
2023-09-19	3.20	3.20	3.20	3.20	8,457
2023-09-18	3.20	3.30	3.30	3.30	66,443
2023-09-15	3.05	2.90	2.90	2.90	298,324
2023-09-14	3.05	3.05	3.05	3.05	80,000
2023-09-13	3.05	3.05	3.05	3.05	10,000
2023-09-12	3.05	3.05	3.05	3.05	27,370
2023-09-11	3.05	3.05	3.05	3.05	9,554
2023-09-08	3.05	3.05	3.05	3.05	242,046
2023-09-07	3.35	3.22	2.95	3.22	450,115
2023-09-06	3.25	3.35	3.20	3.35	171,041
2023-09-05	3.40	3.20	3.20	3.20	57,296
2023-09-04	3.40	3.40	3.40	3.40	97,785
2023-09-01	3.40	3.40	3.40	3.40	215,480
2023-08-31	3.75	3.78	3.40	3.40	423,895
2023-08-30	3.75	3.75	3.75	3.75	507,862
2023-08-29	3.15	3.75	3.15	3.75	317,831
2023-08-28	3.15	3.15	3.15	3.15	0
2023-08-25	2.85	3.30	2.85	3.15	335,384
2023-08-24	2.80	2.80	2.80	2.80	12,509
2023-08-23	2.80	2.80	2.80	2.80	23,378
2023-08-22	2.85	2.85	2.75	2.80	83,968
2023-08-21	2.75	3.00	3.00	3.00	360,583
2023-08-18	2.75	2.75	2.75	2.75	14,545
2023-08-17	2.75	2.75	2.75	2.75	393,923
2023-08-16	2.75	2.75	2.75	2.75	0
2023-08-15	2.75	2.75	2.75	2.75	50,000
2023-08-14	2.75	2.75	2.50	2.75	2,396
2023-08-11	2.75	2.75	2.75	2.75	26,823
2023-08-10	2.85	2.85	2.75	2.75	643,005
2023-08-09	2.70	2.85	2.70	2.85	65,454
2023-08-08	2.60	2.70	2.60	2.70	218,763
2023-08-07	2.55	2.70	2.70	2.70	80,202
2023-08-04	2.35	2.55	2.35	2.55	158,964
2023-08-03	1.95	2.35	1.95	2.35	1,051,780
2023-08-02	2.00	2.00	1.90	1.95	267,104
2023-08-01	2.55	2.55	2.10	2.10	1,080,868
2023-07-31	2.55	2.80	2.80	2.80	125,664
2023-07-28	2.40	2.62	2.62	2.62	636,236
2023-07-27	1.85	2.60	1.85	2.40	1,914,426
2023-07-26	1.30	2.00	1.30	1.85	1,477,305
2023-07-25	1.30	1.30	1.30	1.30	87,052
2023-07-24	1.30	1.30	1.30	1.30	0
2023-07-21	1.30	1.30	1.30	1.30	0
2023-07-20	1.30	1.30	1.30	1.30	143,551
2023-07-19	1.30	1.30	1.30	1.30	50,000
2023-07-18	1.25	1.30	1.25	1.30	385,307
2023-07-17	1.23	1.23	1.23	1.23	30,000
2023-07-14	1.23	1.23	1.23	1.23	58,544
2023-07-13	1.23	1.30	1.23	1.23	98,799
2023-07-12	1.28	1.28	1.23	1.23	662,098
2023-07-11	1.25	1.35	1.25	1.28	1,441,154
2023-07-10	1.15	1.20	1.15	1.20	52,500
2023-07-07	1.15	1.15	1.05	1.15	770,204
2023-07-06	1.20	1.20	1.15	1.15	287,078
2023-07-05	1.20	1.20	1.20	1.20	0
2023-07-04	1.20	1.20	1.20	1.20	0
2023-07-03	1.20	1.20	1.15	1.20	468,683
2023-06-30	1.23	1.23	1.20	1.20	140,292
2023-06-29	1.23	1.23	1.23	1.23	0
2023-06-28	1.23	1.23	1.23	1.23	1,774,280
2023-06-27	1.23	1.23	1.23	1.23	2,463
2023-06-26	1.23	1.23	1.23	1.23	89,951
2023-06-23	1.23	1.23	1.23	1.23	15,304
2023-06-22	1.23	1.23	1.23	1.23	78,368
2023-06-21	1.15	1.23	1.15	1.23	302,808
2023-06-20	1.35	1.35	1.15	1.15	433,487
2023-06-19	1.35	1.35	1.35	1.35	85,512
2023-06-16	1.35	1.35	1.35	1.35	33,037
2023-06-15	1.35	1.35	1.35	1.35	0
2023-06-14	1.35	1.35	1.35	1.35	16,323
2023-06-13	1.35	1.35	1.35	1.35	20,403
2023-06-12	1.40	1.40	1.35	1.35	65,682
2023-06-09	1.40	1.40	1.40	1.40	101,535
2023-06-08	1.33	1.40	1.33	1.40	195,908
2023-06-07	1.45	1.45	1.33	1.33	102,115
2023-06-06	1.50	1.50	1.45	1.45	237,219
2023-06-05	1.50	1.60	1.60	1.60	4,746
2023-06-02	1.45	1.53	1.53	1.50	184,636
2023-06-01	1.45	1.45	1.45	1.45	32,623
2023-05-31	1.50	1.50	1.45	1.45	4,224
2023-05-30	1.55	1.55	1.45	1.45	627,626
2023-05-29	1.55	1.55	1.55	1.55	0
2023-05-26	1.58	1.58	1.55	1.55	256,985
2023-05-25	1.63	1.63	1.58	1.58	1,451,841
2023-05-24	1.63	1.63	1.63	1.63	86,466
2023-05-23	1.73	1.73	1.63	1.63	782,570
2023-05-22	1.60	1.95	1.58	1.73	5,843,568
2023-05-19	1.43	1.70	1.43	1.60	2,275,951
2023-05-18	1.25	1.50	1.35	1.43	2,694,788
2023-05-17	1.25	1.25	1.25	1.25	138
2023-05-16	1.30	1.30	1.30	1.30	33,255
2023-05-15	1.10	1.40	1.10	1.30	7,938,624
2023-05-12	1.10	1.10	1.10	1.10	1,325
2023-05-11	1.10	1.10	1.10	1.10	0
2023-05-10	1.10	1.10	1.10	1.10	70,000
2023-05-09	1.15	1.15	0.95	1.10	1,065,993
2023-05-08	1.15	1.15	1.15	1.15	0
2023-05-05	1.15	1.15	1.15	1.15	0
2023-05-04	1.15	1.15	1.15	1.15	50,502
2023-05-03	1.15	1.15	1.15	1.15	23,151
2023-05-02	1.15	1.15	1.15	1.15	1,488
2023-05-01	1.15	1.15	1.15	1.15	0
2023-04-28	1.15	1.15	1.15	1.15	83
2023-04-27	1.15	1.15	1.15	1.15	1,400
2023-04-26	1.15	1.20	1.15	1.15	3,123
2023-04-25	1.15	1.20	1.15	1.15	129,342
2023-04-24	1.15	1.15	1.15	1.15	188
2023-04-21	1.15	1.15	1.15	1.15	891
2023-04-20	1.15	1.15	1.15	1.15	833
2023-04-19	1.15	1.22	1.15	1.15	27,439
2023-04-18	1.15	1.20	1.15	1.15	162,606
2023-04-17	1.25	1.25	1.15	1.15	50,370
2023-04-14	1.25	1.25	1.25	1.25	2,064
2023-04-13	1.25	1.25	1.25	1.25	1,040
2023-04-12	1.25	1.25	1.25	1.25	0
2023-04-11	1.25	1.25	1.25	1.25	82,845
2023-04-10	1.25	1.25	1.25	1.25	0
2023-04-07	1.25	1.25	1.25	1.25	0
2023-04-06	1.25	1.25	1.25	1.25	0
2023-04-05	1.25	1.25	1.25	1.25	4,046
2023-04-04	1.25	1.25	1.25	1.25	723
2023-04-03	1.25	1.25	1.25	1.25	162
2023-03-31	1.30	1.30	1.25	1.25	160,046
2023-03-30	1.30	1.30	1.30	1.30	1,284
2023-03-29	1.30	1.30	1.30	1.30	0
2023-03-28	1.45	1.53	1.30	1.30	153,525
2023-03-27	1.50	1.60	1.45	1.45	417,991
2023-03-24	1.50	1.63	1.60	1.60	206,859
2023-03-23	1.50	1.50	1.50	1.50	124
2023-03-22	1.45	1.65	1.50	1.50	1,998,620
2023-03-21	1.60	1.60	1.45	1.45	1,182,201
2023-03-20	1.20	1.85	1.20	1.60	2,483,886
2023-03-17	1.10	1.10	1.10	1.10	0
2023-03-16	1.10	1.10	1.10	1.10	81
2023-03-15	1.10	1.13	0.98	1.10	9,686
2023-03-14	1.10	1.10	1.10	1.10	0
2023-03-13	1.10	1.22	1.10	1.10	5,805
2023-03-10	1.20	1.20	1.20	1.20	804,448
2023-03-09	1.20	1.20	1.20	1.20	20,139
2023-03-08	1.20	1.20	1.20	1.20	3,032
2023-03-07	1.20	1.20	1.20	1.20	209
2023-03-06	1.20	1.20	1.20	1.20	20,000
2023-03-03	1.25	1.25	1.20	1.20	935,233
2023-03-02	1.35	1.35	1.35	1.35	76,653
2023-03-01	1.35	1.35	1.35	1.35	0
2023-02-28	1.35	1.35	1.35	1.35	5,782
2023-02-27	1.35	1.35	1.35	1.35	70
2023-02-24	1.35	1.35	1.35	1.35	132
2023-02-23	1.35	1.35	1.35	1.35	0
2023-02-22	1.35	1.35	1.35	1.35	151,973
2023-02-21	1.35	1.35	1.35	1.35	150,587
2023-02-20	1.45	1.45	1.35	1.35	241,222
2023-02-17	1.30	1.30	1.30	1.30	72,753
2023-02-16	1.30	1.30	1.30	1.30	0
2023-02-15	1.30	1.43	1.43	1.30	39,839
2023-02-14	1.30	1.43	1.30	1.30	2,787
2023-02-13	1.30	1.43	1.30	1.30	5,974
2023-02-10	1.30	1.40	1.30	1.30	959,663
2023-02-09	1.20	1.30	1.20	1.30	304,741
2023-02-08	1.20	1.20	1.20	1.20	0
2023-02-07	1.25	1.33	1.33	1.33	13,157
2023-02-06	1.25	1.25	1.25	1.25	3,769
2023-02-03	1.25	1.25	1.25	1.25	0
2023-02-02	1.25	1.25	1.25	1.25	0
2023-02-01	1.33	1.33	1.33	1.33	2,046
2023-01-31	1.33	1.43	1.33	1.33	7,721
2023-01-30	1.33	1.33	1.33	1.33	204
2023-01-27	1.35	1.35	1.33	1.33	74,367
2023-01-26	1.40	1.40	1.35	1.35	0
2023-01-25	1.40	1.40	1.40	1.40	14,388
2023-01-24	1.40	1.40	1.40	1.40	0
2023-01-23	1.40	1.40	1.40	1.40	0
2023-01-20	1.40	1.40	1.40	1.40	0
2023-01-19	1.40	1.40	1.40	1.40	35,443
2023-01-18	1.40	1.40	1.40	1.40	10,000
2023-01-17	1.40	1.40	1.40	1.40	100
2023-01-16	1.40	1.53	1.40	1.40	1,581
2023-01-13	1.40	1.40	1.40	1.40	75,276
2023-01-12	1.40	1.40	1.40	1.40	0
2023-01-11	1.40	1.40	1.40	1.40	60
2023-01-10	1.40	1.40	1.40	1.40	0
2023-01-09	1.55	1.70	1.40	1.40	103,286
2023-01-06	1.55	1.55	1.55	1.55	102,640
2023-01-05	1.55	1.55	1.55	1.55	5,900
2023-01-04	1.65	1.65	1.55	1.55	100,000
2023-01-03	2.20	2.20	1.65	1.65	1,366,178
2023-01-02	2.20	2.20	2.20	2.20	0
2022-12-30	2.25	2.31	2.20	2.20	50,545
2022-12-29	2.25	2.25	2.25	2.25	0
2022-12-28	2.35	2.35	2.25	2.25	20,832
2022-12-27	2.35	2.35	2.35	2.35	0
2022-12-26	2.35	2.35	2.35	2.35	0
2022-12-23	2.35	2.35	2.35	2.35	0
2022-12-22	2.35	2.35	2.35	2.35	0
2022-12-21	2.35	2.35	2.35	2.35	11,250
2022-12-20	2.35	2.35	2.35	2.35	50
2022-12-19	2.35	2.35	2.35	2.35	147,754
2022-12-16	2.35	2.35	2.35	2.35	64,481
2022-12-15	2.35	2.35	2.35	2.35	0
2022-12-14	2.35	2.35	2.35	2.35	3,700
2022-12-13	2.35	2.35	2.35	2.35	0
2022-12-12	2.35	2.35	2.35	2.35	24,481
2022-12-09	2.35	2.35	2.35	2.35	450
2022-12-08	2.35	2.35	2.35	2.35	0
2022-12-07	2.35	2.35	2.35	2.35	0
2022-12-06	2.40	2.40	2.35	2.35	200
2022-12-05	2.35	2.35	2.35	2.35	60
2022-12-02	2.35	2.40	2.35	2.35	1,456
2022-12-01	2.40	2.40	2.35	2.35	98,750
2022-11-30	2.40	2.40	2.40	2.40	296
2022-11-29	2.55	2.55	2.35	2.40	75,000
2022-11-28	2.55	2.55	2.55	2.55	148
2022-11-25	2.55	2.55	2.55	2.55	74
2022-11-24	2.55	2.55	2.55	2.55	303
2022-11-23	2.55	2.55	2.55	2.55	3,825
2022-11-22	2.55	2.70	2.55	2.55	100,049
2022-11-21	2.55	2.55	2.55	2.55	7,239
2022-11-18	2.55	2.60	2.60	2.60	2,257
2022-11-17	2.55	2.55	2.55	2.55	0
2022-11-16	2.45	2.55	2.45	2.55	37,647
2022-11-15	2.40	2.45	2.40	2.45	400,641
2022-11-14	2.40	2.40	2.40	2.40	120,502
2022-11-11	2.40	2.40	2.40	2.40	62,261
2022-11-10	2.40	2.40	2.40	2.40	0
2022-11-09	2.40	2.40	2.40	2.40	0
2022-11-08	2.40	2.40	2.40	2.40	0
2022-11-07	2.40	2.40	2.40	2.40	0
2022-11-04	2.45	2.45	2.40	2.40	33,674
2022-11-03	2.55	2.55	2.45	2.45	164,126
2022-11-02	2.55	2.55	2.55	2.55	0
2022-11-01	2.60	2.60	2.55	2.55	25,000
2022-10-31	2.60	2.60	2.60	2.60	189
2022-10-28	2.60	2.60	2.60	2.60	53,500
2022-10-27	2.60	2.60	2.60	2.60	100
2022-10-26	2.60	2.60	2.60	2.60	951
2022-10-25	2.55	2.60	2.55	2.60	33,322
2022-10-24	2.55	2.55	2.55	2.55	185
2022-10-21	2.55	2.55	2.55	2.55	1,872,795
2022-10-20	2.55	2.55	2.55	2.55	150
2022-10-19	2.60	2.60	2.55	2.55	3,935
2022-10-18	2.55	2.55	2.55	2.55	1,000
2022-10-17	2.60	2.60	2.55	2.55	8,000
2022-10-14	2.60	2.60	2.60	2.60	18,508
2022-10-13	2.60	2.60	2.60	2.60	0
2022-10-12	2.60	2.60	2.60	2.60	0
2022-10-11	2.60	2.60	2.60	2.60	0
2022-10-10	2.60	2.60	2.60	2.60	37,000
2022-10-07	2.60	2.60	2.60	2.60	0
2022-10-06	2.65	2.65	2.60	2.60	150,000
2022-10-05	2.75	2.80	2.65	2.65	99,758
2022-10-04	2.70	2.75	2.70	2.75	426,860
2022-10-03	2.70	2.70	2.70	2.70	35,475
2022-09-30	2.70	2.70	2.70	2.70	8,967
2022-09-29	2.70	2.70	2.70	2.70	31,658
2022-09-28	2.65	2.65	2.65	2.65	7,610
2022-09-27	2.60	2.65	2.60	2.65	51,109
2022-09-26	2.60	2.60	2.60	2.60	0
2022-09-23	2.75	2.75	2.60	2.60	141,887
2022-09-22	2.75	2.75	2.75	2.75	0
2022-09-21	2.75	2.75	2.75	2.75	140
2022-09-20	2.75	2.75	2.75	2.75	28,400
2022-09-19	2.75	2.75	2.75	2.75	0
2022-09-16	3.02	3.02	2.75	2.75	77,502
2022-09-15	3.15	3.20	2.95	2.95	52,079
2022-09-14	3.30	3.30	3.10	3.15	287,513
2022-09-13	3.50	3.55	3.15	3.30	209,727
2022-09-12	4.35	4.65	3.30	3.50	1,131,544
2022-09-09	3.45	4.25	3.60	4.25	1,555,290
2022-09-08	2.75	3.45	2.75	3.45	1,471,837
2022-09-07	2.60	2.70	2.54	2.70	867,262
2022-09-06	2.55	2.60	2.55	2.60	197,192
2022-09-05	2.55	2.55	2.55	2.55	650
2022-09-02	2.55	2.55	2.55	2.55	0
2022-09-01	2.55	2.55	2.55	2.55	200,000
2022-08-31	2.55	2.55	2.55	2.55	15,037
2022-08-30	3.15	3.15	2.55	2.55	441,398
2022-08-29	3.15	3.15	3.15	3.15	0
2022-08-26	3.15	3.15	3.15	3.15	0
2022-08-25	3.15	3.15	3.15	3.15	2,637
2022-08-24	3.15	3.15	3.15	3.15	37
2022-08-23	3.15	3.15	3.15	3.15	0
2022-08-22	3.15	3.15	3.15	3.15	10,274
2022-08-19	3.15	3.15	3.15	3.15	0
2022-08-18	3.15	3.15	3.15	3.15	5,407
2022-08-17	3.20	3.20	3.15	3.15	370,653
2022-08-16	3.20	3.20	3.20	3.20	210
2022-08-15	3.20	3.20	3.20	3.20	0
2022-08-12	3.20	3.20	3.10	3.20	76,572
2022-08-11	3.15	3.07	3.07	3.20	171,694
2022-08-10	3.10	3.15	3.10	3.15	26,821
2022-08-09	3.10	3.10	3.10	3.10	7,930
2022-08-08	3.10	3.10	3.10	3.10	0
2022-08-05	3.10	3.10	3.10	3.10	600
2022-08-04	3.10	3.10	3.10	3.10	165
2022-08-03	3.10	3.10	3.10	3.10	50
2022-08-02	3.10	3.10	3.10	3.10	200,000
2022-08-01	3.10	3.10	3.00	3.10	343,408
2022-07-29	3.10	3.10	3.10	3.10	0
2022-07-28	3.10	3.10	3.10	3.10	0
2022-07-27	3.10	3.10	3.10	3.10	0
2022-07-26	3.10	3.10	3.10	3.10	35
2022-07-25	3.10	3.10	3.10	3.10	55,231
2022-07-22	3.10	3.10	3.10	3.10	264
2022-07-21	3.10	3.10	3.10	3.10	0
2022-07-20	3.10	3.10	3.10	3.10	0
2022-07-19	3.10	3.10	3.10	3.10	4,491
2022-07-18	3.10	3.10	3.10	3.10	300
2022-07-15	3.10	3.10	3.10	3.10	5,213
2022-07-14	3.10	3.10	3.10	3.10	0
2022-07-13	3.10	3.10	3.10	3.10	0
2022-07-12	3.10	3.10	3.10	3.10	0
2022-07-11	3.10	3.10	3.10	3.10	0
2022-07-08	3.10	3.10	3.10	3.10	1,241
2022-07-07	3.10	3.10	3.10	3.10	0
2022-07-06	3.10	3.10	3.10	3.10	0
2022-07-05	3.10	3.10	3.10	3.10	0
2022-07-04	3.10	3.02	3.02	3.10	9,000
2022-07-01	3.10	3.10	3.10	3.10	0
2022-06-30	3.30	3.30	3.10	3.10	20,000
2022-06-29	3.60	3.60	3.30	3.30	105,243
2022-06-28	3.75	3.75	3.60	3.60	254,000
2022-06-27	3.75	3.75	3.75	3.75	0
2022-06-24	3.75	3.75	3.75	3.75	0
2022-06-23	3.75	3.75	3.75	3.75	4,999
2022-06-22	3.85	3.85	3.75	3.85	0
2022-06-21	3.90	3.90	3.85	3.85	54,810
2022-06-20	4.05	4.05	4.00	4.00	19,282
2022-06-17	4.05	4.05	4.05	4.05	0
2022-06-16	4.15	4.15	4.05	4.05	20,892
2022-06-15	4.15	4.15	4.15	4.15	0
2022-06-14	4.15	4.15	4.15	4.15	0
2022-06-13	4.15	4.15	4.10	4.15	19,282
2022-06-10	4.15	4.15	4.15	4.15	0
2022-06-09	4.15	4.15	4.00	4.15	10,875
2022-06-08	4.15	4.15	4.15	4.15	0
2022-06-07	4.15	4.15	4.15	4.15	0
2022-06-06	4.15	4.15	4.15	4.15	0
2022-06-03	4.15	4.15	4.15	4.15	0
2022-06-02	4.15	4.15	4.15	4.15	0
2022-06-01	4.15	4.15	4.15	4.15	0
2022-05-31	4.15	4.15	4.15	4.15	0
2022-05-30	4.15	4.15	4.15	4.15	25,000
2022-05-27	4.15	4.15	4.15	4.15	0
2022-05-26	4.25	4.25	4.25	4.15	21,885
2022-05-25	4.15	4.15	4.15	4.15	0
2022-05-24	4.10	4.20	4.15	4.15	50,000
2022-05-23	4.10	4.10	4.10	4.10	27,500
2022-05-20	4.10	4.10	4.05	4.05	822,999
2022-05-19	4.10	4.10	4.10	4.10	58,306
2022-05-18	4.20	4.20	4.10	4.10	29,966
2022-05-17	4.50	4.50	4.13	4.20	163,863
2022-05-16	4.60	4.60	4.50	4.50	250,000
2022-05-13	4.60	4.60	4.60	4.60	0
2022-05-12	4.60	4.60	4.60	4.60	30,082
2022-05-11	4.50	4.39	4.39	4.60	61,819
2022-05-10	4.60	4.60	4.60	4.50	35,790
2022-05-09	4.50	4.60	4.60	4.60	101,577
2022-05-06	4.50	4.50	4.40	4.50	218,713
2022-05-05	4.45	4.50	4.45	4.50	78,132
2022-05-04	4.45	4.45	4.45	4.45	145,591
2022-05-03	4.65	4.65	4.45	4.45	380,125
2022-05-02	4.65	4.65	4.65	4.65	0
2022-04-29	4.85	4.85	4.65	4.65	280,815
2022-04-28	4.92	4.92	4.80	4.85	133,213
2022-04-27	4.20	5.05	3.90	4.80	1,225,445
2022-04-26	3.70	4.00	4.00	4.00	814,206
2022-04-25	3.65	3.70	3.65	3.70	289,847
2022-04-22	3.65	3.65	3.65	3.65	135,674
2022-04-21	3.65	3.65	3.65	3.65	0
2022-04-20	3.65	3.65	3.65	3.65	0
2022-04-19	3.65	3.65	3.65	3.65	0
2022-04-18	3.65	3.65	3.65	3.65	0
2022-04-15	3.65	3.65	3.65	3.65	0
2022-04-14	3.65	3.65	3.65	3.65	0
2022-04-13	3.65	3.65	3.65	3.65	2,637
2022-04-12	3.65	3.65	3.65	3.65	0
2022-04-11	3.65	3.65	3.65	3.65	227,743
2022-04-08	3.65	3.65	3.65	3.65	14,003
2022-04-07	3.65	3.65	3.65	3.65	15,684
2022-04-06	3.65	3.65	3.65	3.65	3,000
2022-04-05	3.65	3.65	3.65	3.65	0
2022-04-04	3.65	3.65	3.65	3.65	0
2022-04-01	3.65	3.65	3.65	3.65	0
2022-03-31	3.65	3.65	3.65	3.65	0
2022-03-30	3.65	3.65	3.65	3.65	0
2022-03-29	3.65	3.65	3.65	3.65	2,000,000
2022-03-28	3.80	3.80	3.80	3.65	402,599
2022-03-25	3.65	3.65	3.65	3.65	0
2022-03-24	3.70	3.70	3.65	3.65	984,000
2022-03-23	3.70	3.70	3.70	3.70	0
2022-03-22	3.70	3.70	3.70	3.70	0
2022-03-21	3.70	3.70	3.70	3.70	20,000
2022-03-18	3.70	3.70	3.70	3.70	0
2022-03-17	3.70	3.70	3.70	3.70	25,690
2022-03-16	3.60	3.70	3.60	3.70	435,000
2022-03-15	3.70	3.70	3.70	3.70	500
2022-03-14	3.70	3.70	3.70	3.70	209,974
2022-03-11	3.70	3.70	3.70	3.70	15,416
2022-03-10	3.70	3.70	3.70	3.70	0
2022-03-09	3.80	3.80	3.70	3.70	327,631
2022-03-08	3.80	3.80	3.80	3.80	0
2022-03-07	3.80	3.80	3.80	3.80	0
2022-03-04	3.80	3.60	3.60	3.80	250,000
2022-03-03	4.25	3.90	3.80	3.80	84,783
2022-03-02	4.25	4.25	4.25	4.25	0
2022-03-01	4.25	4.25	4.25	4.25	0
2022-02-28	4.25	4.25	4.25	4.25	0
2022-02-25	4.25	4.25	4.25	4.25	15,000
2022-02-24	4.30	4.30	4.15	4.20	501,144
2022-02-23	4.15	4.15	4.15	4.15	0
2022-02-22	4.15	4.15	4.15	4.15	500
2022-02-21	4.15	4.15	4.15	4.15	503,750
2022-02-18	4.10	4.10	4.10	4.10	0
2022-02-17	4.10	4.10	4.10	4.10	0
2022-02-16	4.10	4.10	4.10	4.10	0
2022-02-15	4.10	4.10	4.10	4.10	0
2022-02-14	4.15	4.20	4.20	4.20	340,153
2022-02-11	4.15	4.15	4.15	4.15	0
2022-02-10	4.15	4.15	4.15	4.15	0
2022-02-09	4.15	4.15	4.15	4.15	11,533
2022-02-08	4.15	4.15	4.15	4.15	0
2022-02-07	4.15	4.15	4.15	4.15	0
2022-02-04	4.15	4.15	4.15	4.15	0
2022-02-03	4.35	4.35	4.15	4.15	20,000
2022-02-02	4.35	4.35	4.35	4.35	59,970
2022-02-01	4.35	4.35	4.35	4.35	0
2022-01-31	4.60	4.60	4.35	4.35	186,286
2022-01-28	4.60	4.60	4.60	4.60	0
2022-01-27	4.60	4.60	4.60	4.60	0
2022-01-26	4.60	4.60	4.60	4.60	0
2022-01-25	4.60	4.60	4.60	4.60	25,000
2022-01-24	4.60	4.60	4.60	4.60	200,000
2022-01-21	4.55	4.60	4.55	4.60	23,084
2022-01-20	4.55	4.60	4.55	4.55	94,527
2022-01-19	4.75	4.75	4.50	4.50	245,308
2022-01-18	4.75	4.75	4.75	4.75	8,926
2022-01-17	4.75	4.75	4.75	4.75	0
2022-01-14	4.75	4.75	4.75	4.75	0
2022-01-13	4.70	4.75	4.70	4.75	6,351
2022-01-12	4.70	4.70	4.70	4.70	0
2022-01-11	4.70	4.70	4.70	4.70	0
2022-01-10	4.70	4.70	4.70	4.70	0
2022-01-07	4.70	4.80	4.80	4.80	140
2022-01-06	4.80	4.98	4.70	4.70	153,030
2022-01-05	4.90	4.90	4.90	4.90	196,820
2022-01-04	4.90	4.90	4.90	4.90	100,000
2022-01-03	4.90	4.90	4.90	4.90	0
2021-12-31	4.90	4.90	4.90	4.90	0
2021-12-30	4.90	4.90	4.90	4.90	0
2021-12-29	4.95	5.05	4.90	4.90	411,925
2021-12-28	4.90	4.90	4.90	4.90	0
2021-12-27	4.90	4.90	4.90	4.90	0
2021-12-24	4.90	5.00	5.00	4.90	400,887
2021-12-23	4.90	4.90	4.90	4.90	60,000
2021-12-22	4.80	4.90	4.80	4.90	1,911,696
2021-12-21	4.60	4.80	4.65	4.80	782,166
2021-12-20	6.00	6.00	3.90	4.55	430,024

Share	Price	Change
ValiRx (VAL)	4.00	81.82%
Keywords Studios Plc (KWS)	2,282.00	55.24%
ADVFN (AFN)	14.50	38.1%
Indus Gas (INDI)	16.90	32.82%
United Oil&gas (UOG)	0.22	22.22%

Share	Price	Change
Metals One (MET1)	1.10	-18.52%
Bivictrix Thera (BVX)	10.00	-13.04%
Haydale (HAYD)	0.39	-12.36%
Bigblu Broadb. (BBB)	40.00	-11.43%
Regtech Open (RTOP)	1.498	-10.28%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0255	500,273,362
Supply@me Cap (SYME)	0.0175	355,198,070
Kefi Gold (KEFI)	0.786	320,596,075
Baron Oil (BOIL)	0.0675	320,302,031
Tower Resources (TRP)	0.0175	259,998,030