Harland & Wolff Share History

Harland & Wolff Share Price history. The following table shows end-of-day data HARL historical share prices for Harland & Wolff, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-09	12.50	12.50	12.25	12.25	475,876
2024-05-08	13.00	13.00	12.50	12.50	356,585
2024-05-07	13.00	13.00	13.00	13.00	214,507
2024-05-06	13.00	13.00	13.00	13.00	0
2024-05-03	13.00	13.00	13.00	13.00	227,132
2024-05-02	13.00	13.00	13.00	13.00	53,889
2024-05-01	13.00	13.00	13.00	13.00	103,335
2024-04-30	13.00	13.00	12.75	13.00	836,731
2024-04-29	13.00	13.00	13.00	13.00	339,876
2024-04-26	12.75	13.00	12.75	13.00	624,182
2024-04-25	12.75	12.75	12.75	12.75	87,549
2024-04-24	12.75	12.78	12.78	12.78	758,961
2024-04-23	12.75	12.75	12.75	12.75	619,107
2024-04-22	12.75	13.00	12.75	12.75	607,346
2024-04-19	12.75	12.75	12.75	12.75	797,926
2024-04-18	13.00	13.50	12.75	12.75	567,054
2024-04-17	13.00	13.75	13.00	13.00	1,845,368
2024-04-16	12.50	13.35	12.76	13.00	2,535,561
2024-04-15	11.75	12.75	11.75	12.50	1,243,884
2024-04-12	11.25	11.75	11.60	11.75	663,004
2024-04-11	11.25	11.75	11.25	11.75	638,975
2024-04-10	11.25	11.25	11.25	11.25	476,950
2024-04-09	11.78	11.78	11.25	11.25	1,036,854
2024-04-08	11.00	11.75	11.00	11.50	802,417
2024-04-05	11.00	11.00	10.50	11.00	249,871
2024-04-04	11.00	11.00	11.00	11.00	243,563
2024-04-03	11.00	11.00	11.00	11.00	342,265
2024-04-02	10.25	11.00	10.00	11.00	1,068,794
2024-04-01	10.25	10.25	10.25	10.25	0
2024-03-29	10.25	10.25	10.25	10.25	0
2024-03-28	10.00	10.25	9.75	10.25	1,029,819
2024-03-27	10.00	10.00	10.00	10.00	387,944
2024-03-26	9.75	10.00	10.00	10.00	909,154
2024-03-25	10.25	10.25	9.75	9.75	798,024
2024-03-22	10.50	10.50	10.25	10.25	275,545
2024-03-21	10.25	10.50	10.25	10.50	490,340
2024-03-20	10.65	10.75	10.25	10.25	681,992
2024-03-19	10.75	10.75	10.65	10.65	248,916
2024-03-18	10.75	10.75	10.75	10.75	355,733
2024-03-15	11.25	11.25	10.75	10.75	812,783
2024-03-14	11.25	11.50	11.25	11.25	432,378
2024-03-13	11.50	11.50	11.25	11.25	395,181
2024-03-12	12.00	11.75	11.40	11.50	550,061
2024-03-11	12.00	12.00	12.00	12.00	361,733
2024-03-08	11.25	12.50	11.25	12.00	2,232,462
2024-03-07	12.40	12.40	11.00	11.25	1,402,423
2024-03-06	12.75	12.75	12.25	12.25	2,984,600
2024-03-05	10.40	12.20	10.40	12.20	3,477,012
2024-03-04	9.90	9.90	9.90	9.90	128,586
2024-03-01	10.05	10.05	9.75	9.90	466,704
2024-02-29	10.25	10.25	10.05	10.05	721,912
2024-02-28	10.15	10.25	10.00	10.25	933,301
2024-02-27	10.25	10.25	9.90	9.90	347,277
2024-02-26	10.25	10.25	9.30	10.25	765,870
2024-02-23	10.25	10.25	10.25	10.25	479,707
2024-02-22	10.25	10.25	10.25	10.25	713,983
2024-02-21	10.65	10.65	10.25	10.25	485,850
2024-02-20	10.65	10.65	10.65	10.65	223,886
2024-02-19	10.75	10.75	10.65	10.65	395,814
2024-02-16	11.10	10.75	10.50	10.75	342,228
2024-02-15	11.10	11.10	11.10	11.10	253,825
2024-02-14	11.10	11.10	11.10	11.10	585,559
2024-02-13	11.10	11.10	11.00	11.10	161,860
2024-02-12	11.25	11.26	10.75	11.10	588,218
2024-02-09	11.25	11.25	11.25	11.25	417,644
2024-02-08	11.00	11.25	11.00	11.25	509,928
2024-02-07	11.00	11.00	10.75	11.00	723,492
2024-02-06	11.25	11.25	11.00	11.00	367,334
2024-02-05	11.75	11.74	11.74	11.25	1,389,188
2024-02-02	11.50	11.75	11.50	11.75	391,400
2024-02-01	11.50	11.50	11.50	11.50	301,384
2024-01-31	11.50	11.50	11.25	11.50	265,698
2024-01-30	11.25	11.60	11.25	11.50	428,214
2024-01-29	11.75	11.75	11.25	11.25	420,922
2024-01-26	11.65	11.75	11.65	11.75	376,948
2024-01-25	12.00	12.00	11.65	11.65	552,716
2024-01-24	12.00	12.00	12.00	12.00	132,546
2024-01-23	12.00	12.00	11.75	12.00	456,822
2024-01-22	11.75	12.00	11.75	12.00	672,001
2024-01-19	12.00	12.00	11.75	11.75	527,253
2024-01-18	12.00	12.00	12.00	12.00	175,213
2024-01-17	12.64	12.64	11.75	12.00	587,534
2024-01-16	11.75	11.76	11.75	11.75	638,396
2024-01-15	11.85	11.85	11.75	11.75	575,431
2024-01-12	11.75	12.20	11.85	11.85	211,432
2024-01-11	12.25	12.25	11.75	11.75	425,710
2024-01-10	11.75	12.50	11.75	12.25	246,196
2024-01-09	12.00	12.00	11.75	11.75	577,266
2024-01-08	12.25	12.25	11.75	12.00	668,480
2024-01-05	12.25	12.25	12.25	12.25	166,240
2024-01-04	12.50	12.50	12.25	12.25	340,150
2024-01-03	12.75	12.75	12.00	12.50	1,252,196
2024-01-02	13.75	13.60	12.65	12.80	201,524
2024-01-01	13.50	13.50	13.50	13.50	0
2023-12-29	11.75	14.25	11.75	13.50	4,123,710
2023-12-28	11.75	11.75	11.25	11.50	490,908
2023-12-27	12.25	12.25	11.75	11.75	650,100
2023-12-26	12.25	12.25	12.25	12.25	0
2023-12-25	12.25	12.25	12.25	12.25	0
2023-12-22	12.25	12.25	12.25	12.25	97,422
2023-12-21	11.75	12.25	11.75	12.25	291,564
2023-12-20	11.75	11.75	11.75	11.75	501,206
2023-12-19	11.75	11.75	11.75	11.75	558,177
2023-12-18	11.75	11.75	11.75	11.75	387,772
2023-12-15	11.85	11.85	11.75	11.75	419,738
2023-12-14	12.50	12.50	11.85	11.85	941,553
2023-12-13	12.50	12.50	12.50	12.50	765,283
2023-12-12	12.50	13.00	12.50	12.50	263,767
2023-12-11	12.25	12.50	12.25	12.50	431,853
2023-12-08	12.00	12.00	12.00	12.00	266,053
2023-12-07	12.00	12.00	11.75	12.00	728,260
2023-12-06	12.00	12.00	12.00	12.00	506,136
2023-12-05	12.50	12.50	12.00	12.00	270,423
2023-12-04	12.50	12.50	12.50	12.50	448,887
2023-12-01	12.00	12.50	11.75	12.50	1,660,068
2023-11-30	13.00	13.00	11.50	12.00	1,103,357
2023-11-29	14.25	14.50	12.85	13.00	1,608,792
2023-11-28	13.45	15.00	13.45	14.25	3,101,860
2023-11-27	12.00	14.00	14.00	14.00	2,975,136
2023-11-24	12.50	12.75	11.75	12.00	977,692
2023-11-23	12.00	12.00	11.75	12.00	531,893
2023-11-22	12.25	12.25	12.00	12.00	464,265
2023-11-21	11.75	12.25	11.75	12.25	512,893
2023-11-20	11.75	12.00	11.75	11.75	994,599
2023-11-17	12.50	12.50	11.75	11.75	784,420
2023-11-16	12.75	12.50	12.50	12.50	577,340
2023-11-15	12.25	12.75	12.25	12.75	999,971
2023-11-14	11.75	12.50	11.75	12.25	1,862,147
2023-11-13	13.10	13.40	11.75	11.75	1,212,638
2023-11-10	14.25	13.75	13.20	13.20	1,332,511
2023-11-09	14.75	15.00	14.25	14.25	560,901
2023-11-08	14.50	15.25	14.50	14.75	506,177
2023-11-07	15.00	15.25	14.50	14.50	245,936
2023-11-06	15.50	15.50	14.75	14.75	312,128
2023-11-03	14.75	14.75	14.25	14.25	733,341
2023-11-02	14.75	15.25	14.75	14.75	968,481
2023-11-01	14.00	15.30	15.30	15.30	1,193,815
2023-10-31	14.00	13.70	13.70	13.70	233,086
2023-10-30	14.00	14.00	14.00	14.00	413,817
2023-10-27	13.50	14.00	13.40	14.00	991,722
2023-10-26	13.00	14.25	13.00	13.50	1,768,790
2023-10-25	12.75	13.50	12.75	13.00	1,255,774
2023-10-24	12.50	12.75	12.50	12.75	507,640
2023-10-23	12.75	12.75	12.50	12.50	580,047
2023-10-20	12.50	12.90	12.15	12.75	2,220,626
2023-10-19	11.25	11.25	11.25	11.28	411,829
2023-10-18	11.75	11.50	11.28	11.28	1,096,895
2023-10-17	11.25	11.75	11.25	11.75	622,032
2023-10-16	11.00	11.25	11.00	11.25	628,014
2023-10-13	11.00	11.25	11.00	11.00	545,669
2023-10-12	11.00	11.00	10.75	11.00	367,533
2023-10-11	11.00	11.00	10.75	11.00	358,146
2023-10-10	11.50	11.50	10.75	11.00	773,926
2023-10-09	11.50	11.50	11.50	11.50	313,390
2023-10-06	11.75	11.75	10.75	11.25	314,634
2023-10-05	12.25	12.25	11.65	11.75	676,364
2023-10-04	13.00	13.00	12.25	12.25	915,734
2023-10-03	12.75	13.00	12.75	13.00	348,679
2023-10-02	12.75	12.50	12.50	12.75	208,194
2023-09-29	13.00	12.78	12.78	12.78	461,378
2023-09-28	13.00	12.70	12.70	12.70	223,302
2023-09-27	13.00	13.00	13.00	13.00	734,809
2023-09-26	12.25	13.00	12.25	13.00	1,200,227
2023-09-25	12.00	12.25	11.75	12.25	814,165
2023-09-22	12.00	12.00	12.00	12.00	219,037
2023-09-21	12.25	12.00	12.00	12.00	616,186
2023-09-20	12.45	12.45	12.00	12.25	655,105
2023-09-19	13.15	13.26	12.35	12.45	954,941
2023-09-18	13.00	13.25	13.00	13.15	427,544
2023-09-15	12.95	13.00	12.95	13.00	590,978
2023-09-14	13.25	13.20	12.90	12.95	586,287
2023-09-13	13.35	13.50	13.50	13.25	515,176
2023-09-12	12.90	13.75	12.90	13.35	1,253,698
2023-09-11	13.25	13.25	12.90	12.90	1,097,091
2023-09-08	15.00	13.80	13.30	13.30	3,141,320
2023-09-07	15.50	15.50	15.25	15.25	652,502
2023-09-06	15.25	15.50	15.25	15.50	316,140
2023-09-05	15.75	15.75	15.25	15.25	797,682
2023-09-04	16.00	16.56	16.50	16.50	1,031,142
2023-09-01	17.50	16.00	16.00	16.00	4,491,794
2023-08-31	14.75	18.50	17.00	17.25	10,092,242
2023-08-30	15.70	16.25	14.75	14.75	2,878,791
2023-08-29	13.50	16.00	13.50	15.90	2,429,733
2023-08-28	13.50	13.50	13.50	13.50	0
2023-08-25	13.40	14.00	13.40	13.50	566,459
2023-08-24	13.35	13.50	13.35	13.40	351,365
2023-08-23	13.60	12.74	12.74	13.35	398,811
2023-08-22	14.25	14.25	13.60	13.60	1,158,360
2023-08-21	14.75	14.75	14.25	14.25	639,388
2023-08-18	15.00	15.25	14.75	14.75	473,646
2023-08-17	14.75	15.25	14.75	15.25	769,284
2023-08-16	15.00	15.00	14.75	14.75	229,176
2023-08-15	15.00	15.00	15.00	15.00	681,156
2023-08-14	15.00	15.50	14.75	15.00	1,191,919
2023-08-11	14.00	15.00	15.00	15.00	1,225,879
2023-08-10	14.00	14.00	13.75	14.00	500,348
2023-08-09	13.75	14.00	14.00	14.00	379,260
2023-08-08	13.85	14.20	13.75	13.75	484,105
2023-08-07	13.50	14.00	13.75	13.85	1,066,100
2023-08-04	13.50	13.50	13.50	13.50	317,676
2023-08-03	13.50	13.75	13.50	13.50	741,906
2023-08-02	13.75	13.75	13.25	13.25	691,433
2023-08-01	15.50	15.50	13.75	13.85	2,386,678
2023-07-31	12.00	13.52	12.50	13.52	2,764,355
2023-07-28	11.50	11.50	11.35	11.35	444,396
2023-07-27	10.75	11.70	11.70	11.70	1,889,917
2023-07-26	9.75	10.75	9.75	10.75	2,238,700
2023-07-25	9.63	9.63	9.50	9.63	685,422
2023-07-24	9.20	9.75	9.20	9.63	754,939
2023-07-21	9.50	9.25	9.10	9.20	1,387,871
2023-07-20	9.50	9.50	9.40	9.50	1,103,944
2023-07-19	9.36	9.65	9.36	9.50	627,191
2023-07-18	9.60	9.60	9.60	9.60	535,130
2023-07-17	10.00	10.00	9.60	9.60	696,547
2023-07-14	10.00	10.00	10.00	10.00	289,602
2023-07-13	9.85	10.20	10.20	10.20	579,834
2023-07-12	9.85	9.85	9.75	9.85	547,162
2023-07-11	10.15	9.85	9.65	9.85	776,730
2023-07-10	9.25	10.25	9.75	10.15	1,204,398
2023-07-07	9.60	9.40	8.65	9.25	3,301,123
2023-07-06	10.25	10.00	9.60	9.60	1,629,572
2023-07-05	10.00	10.25	10.00	10.25	912,966
2023-07-04	10.40	10.25	9.75	10.00	3,959,237
2023-07-03	11.85	10.60	10.10	10.35	9,150,143
2023-06-30	13.25	13.25	12.75	12.75	663,674
2023-06-29	13.50	13.50	13.25	13.25	219,156
2023-06-28	13.35	13.35	13.35	13.35	408,358
2023-06-27	12.85	13.35	12.75	13.35	741,300
2023-06-26	13.35	13.35	12.85	12.85	436,356
2023-06-23	13.65	13.50	13.50	13.50	1,685,238
2023-06-22	14.15	14.15	13.60	13.65	898,643
2023-06-21	14.40	14.40	14.10	14.15	1,017,331
2023-06-20	15.00	15.00	14.40	14.40	562,652
2023-06-19	14.75	15.00	14.75	15.00	616,490
2023-06-16	14.75	14.75	14.60	14.75	340,785
2023-06-15	14.85	15.00	14.75	14.75	599,471
2023-06-14	14.60	15.10	14.60	14.85	1,242,615
2023-06-13	13.75	15.65	13.44	14.60	2,029,994
2023-06-12	13.75	13.75	13.44	13.44	651,693
2023-06-09	13.75	13.75	13.75	13.75	952,425
2023-06-08	13.60	13.75	13.60	13.75	606,988
2023-06-07	13.75	13.75	13.60	13.60	367,634
2023-06-06	13.75	13.75	13.75	13.75	297,816
2023-06-05	13.50	13.75	13.50	13.75	553,247
2023-06-02	13.80	13.75	13.65	13.65	433,450
2023-06-01	13.50	13.80	13.50	13.80	376,512
2023-05-31	13.80	13.80	13.80	13.80	455,389
2023-05-30	14.15	14.00	13.74	13.74	542,340
2023-05-29	14.15	14.15	14.15	14.15	0
2023-05-26	14.15	14.15	14.15	14.15	243,496
2023-05-25	14.25	14.25	14.10	14.15	496,315
2023-05-24	14.25	14.25	14.25	14.25	667,658
2023-05-23	15.00	15.00	14.25	14.25	788,816
2023-05-22	14.60	14.60	14.15	14.25	1,302,740
2023-05-19	15.10	15.00	14.60	14.60	1,966,170
2023-05-18	15.55	15.45	14.90	14.90	1,150,407
2023-05-17	15.85	15.55	15.50	15.50	286,140
2023-05-16	16.10	15.85	15.50	15.85	386,773
2023-05-15	16.15	16.15	16.10	16.10	269,490
2023-05-12	16.35	16.35	16.15	16.15	1,054,025
2023-05-11	16.75	16.85	16.25	16.35	956,893
2023-05-10	16.90	17.25	16.75	16.75	941,473
2023-05-09	17.25	17.25	16.75	16.90	1,328,491
2023-05-08	17.25	17.25	17.25	17.25	0
2023-05-05	16.25	18.40	16.25	17.25	5,180,291
2023-05-04	16.75	16.75	16.10	16.25	890,218
2023-05-03	17.25	17.25	16.75	16.75	1,092,649
2023-05-02	17.00	17.85	17.25	17.25	1,618,978
2023-05-01	17.00	17.00	17.00	17.00	0
2023-04-28	17.50	17.50	16.90	17.00	1,606,049
2023-04-27	16.75	17.00	17.00	17.00	3,233,248
2023-04-26	16.25	17.50	16.25	16.75	4,994,208
2023-04-25	15.75	16.75	15.75	16.25	1,997,217
2023-04-24	15.25	16.25	15.25	15.75	2,245,998
2023-04-21	15.50	15.30	15.15	15.25	632,931
2023-04-20	15.30	16.25	15.30	15.50	2,593,119
2023-04-19	14.75	15.65	14.74	15.30	1,263,474
2023-04-18	14.75	14.75	14.65	14.75	913,757
2023-04-17	15.25	15.25	14.65	14.75	1,450,129
2023-04-14	15.10	15.25	14.75	15.25	1,003,143
2023-04-13	14.90	15.15	14.75	15.10	1,025,047
2023-04-12	15.25	15.40	14.90	14.90	1,276,550
2023-04-11	15.85	15.85	15.25	15.25	1,084,995
2023-04-10	15.85	15.85	15.85	15.85	0
2023-04-07	15.85	15.85	15.85	15.85	0
2023-04-06	15.40	15.85	15.15	15.85	1,434,606
2023-04-05	16.40	15.40	15.40	15.40	1,995,398
2023-04-04	16.65	16.65	16.35	16.40	2,058,536
2023-04-03	15.25	16.60	15.50	16.60	5,254,730
2023-03-31	14.35	15.30	15.30	15.30	1,785,193
2023-03-30	13.88	14.38	13.88	14.35	1,630,592
2023-03-29	13.15	13.88	13.15	13.88	1,667,691
2023-03-28	12.75	13.75	12.75	13.25	2,049,446
2023-03-27	13.13	13.13	12.63	12.75	1,110,911
2023-03-24	13.25	13.25	12.60	13.13	2,873,621
2023-03-23	13.88	13.50	13.13	13.50	1,913,019
2023-03-22	14.25	14.30	14.00	14.00	1,280,513
2023-03-21	13.88	14.25	13.88	14.25	1,219,349
2023-03-20	14.48	14.30	13.63	13.88	1,772,271
2023-03-17	13.75	14.60	13.75	14.48	1,889,810
2023-03-16	13.90	14.15	13.75	13.75	1,312,465
2023-03-15	14.63	14.63	13.90	13.90	1,670,139
2023-03-14	14.25	15.13	14.25	14.63	2,120,430
2023-03-13	15.00	15.00	14.15	14.25	2,163,635
2023-03-10	15.00	15.30	14.75	15.30	1,945,411
2023-03-09	15.50	15.63	14.88	15.00	1,641,125
2023-03-08	15.75	15.63	15.25	15.50	1,119,601
2023-03-07	15.13	15.88	14.63	15.75	3,140,165
2023-03-06	15.75	15.13	14.95	15.13	3,557,200
2023-03-03	15.88	15.70	15.70	15.70	1,896,970
2023-03-02	16.38	16.13	15.70	15.88	2,783,652
2023-03-01	17.50	17.10	17.10	17.10	5,427,463
2023-02-28	16.50	17.25	16.25	16.75	2,216,260
2023-02-27	16.88	16.88	16.08	16.50	2,142,622
2023-02-24	17.13	16.90	16.90	16.90	1,843,791
2023-02-23	16.75	17.38	16.63	17.13	4,630,900
2023-02-22	15.75	16.40	16.40	16.40	7,469,843
2023-02-21	15.20	16.53	15.20	15.70	5,252,988
2023-02-20	15.75	15.20	14.80	15.20	5,136,039
2023-02-17	15.25	15.10	14.63	14.63	2,391,940
2023-02-16	14.75	14.83	14.40	14.83	2,241,214
2023-02-15	15.00	15.50	14.38	14.38	4,156,826
2023-02-14	15.20	15.50	14.85	15.05	4,302,369
2023-02-13	15.15	14.85	14.40	14.70	3,494,447
2023-02-10	16.00	16.50	15.00	15.00	7,484,296
2023-02-09	17.50	17.50	16.05	16.05	4,643,163
2023-02-08	17.25	17.25	16.75	17.13	1,875,581
2023-02-07	17.13	17.63	17.13	17.25	2,737,014
2023-02-06	16.83	18.75	16.83	17.13	3,937,100
2023-02-03	17.25	17.25	16.80	16.83	5,715,906
2023-02-02	18.75	18.50	17.25	17.25	6,961,918
2023-02-01	22.00	21.25	18.13	18.75	18,102,678
2023-01-31	19.35	20.00	20.00	20.00	3,645,373
2023-01-30	19.75	19.60	19.60	19.60	2,974,606
2023-01-27	19.00	20.30	17.98	20.10	6,204,675
2023-01-26	18.03	18.25	17.20	17.98	4,511,585
2023-01-25	18.83	18.30	17.65	18.03	4,984,079
2023-01-24	19.85	19.75	18.90	18.90	4,918,383
2023-01-23	20.15	19.95	18.80	19.85	4,865,889
2023-01-20	19.75	20.40	19.25	20.15	4,850,225
2023-01-19	21.20	21.50	18.60	20.00	13,665,069
2023-01-18	16.38	22.00	16.90	20.60	36,202,810
2023-01-17	16.60	16.75	16.13	16.30	2,946,081
2023-01-16	15.63	17.85	16.65	16.65	6,237,373
2023-01-13	15.00	15.80	15.80	15.80	2,656,869
2023-01-12	15.13	15.40	14.85	15.00	1,601,043
2023-01-11	15.20	15.35	15.35	15.35	2,306,913
2023-01-10	15.18	15.60	15.18	15.20	1,240,316
2023-01-09	15.68	15.68	14.90	15.18	1,782,725
2023-01-06	16.18	16.00	15.28	15.68	2,053,975
2023-01-05	16.13	16.00	15.60	16.00	3,862,355
2023-01-04	16.20	16.13	15.50	16.13	3,667,322
2023-01-03	16.75	17.45	16.10	16.60	5,841,884
2023-01-02	15.88	15.88	15.88	15.88	0
2022-12-30	16.00	16.88	14.25	15.88	10,076,252
2022-12-29	20.15	20.35	19.65	20.15	1,368,568
2022-12-28	21.50	21.50	19.55	20.50	2,582,381
2022-12-27	21.00	21.00	21.00	21.00	0
2022-12-26	21.00	21.00	21.00	21.00	0
2022-12-23	20.90	21.00	20.50	21.00	502,028
2022-12-22	21.65	21.75	20.55	20.90	2,056,189
2022-12-21	21.20	21.75	19.95	21.60	2,292,547
2022-12-20	21.70	21.25	20.25	20.95	1,958,123
2022-12-19	22.40	23.50	21.10	21.70	3,752,611
2022-12-16	18.10	24.15	18.10	22.25	12,109,945
2022-12-15	18.25	18.90	18.00	18.00	2,633,703
2022-12-14	18.50	18.20	18.20	18.20	3,530,008
2022-12-13	20.10	18.60	18.50	18.60	4,671,914
2022-12-12	20.25	21.00	20.20	20.20	2,423,679
2022-12-09	20.75	20.75	20.15	20.25	2,014,845
2022-12-08	21.85	21.85	20.60	20.75	2,325,655
2022-12-07	22.50	23.25	21.75	21.85	2,538,056
2022-12-06	21.00	23.60	21.00	22.50	3,031,687
2022-12-05	20.15	21.95	20.50	21.00	3,397,061
2022-12-02	21.25	20.30	20.30	20.30	5,182,381
2022-12-01	22.65	22.35	20.85	21.25	3,352,954
2022-11-30	21.30	23.25	22.15	22.65	3,994,757
2022-11-29	23.80	23.80	21.70	21.70	7,288,419
2022-11-28	24.90	24.85	23.80	23.80	7,605,842
2022-11-25	25.60	25.65	25.10	25.10	4,389,167
2022-11-24	23.60	27.15	25.25	25.90	13,472,334
2022-11-23	22.00	23.75	23.25	23.60	10,058,140
2022-11-22	22.25	21.30	20.25	21.30	8,103,680
2022-11-21	24.00	25.25	21.50	22.50	9,897,134
2022-11-18	25.25	26.10	22.70	22.70	17,146,967
2022-11-17	18.40	28.50	20.60	23.90	52,133,801
2022-11-16	10.05	18.38	17.20	17.90	62,380,594
2022-11-15	10.90	11.00	9.90	9.95	7,987,227
2022-11-14	9.00	10.60	9.00	10.60	19,637,927
2022-11-11	7.05	8.96	8.25	8.96	14,045,128
2022-11-10	7.40	7.35	6.90	7.05	5,195,128
2022-11-09	7.90	7.80	7.35	7.40	11,222,397
2022-11-08	6.60	7.90	6.45	7.90	26,894,488
2022-11-07	6.15	6.64	6.64	6.64	10,351,174
2022-11-04	6.25	6.30	6.15	6.20	4,043,785
2022-11-03	6.05	6.95	6.00	6.25	18,749,135
2022-11-02	5.90	6.10	5.80	6.10	8,946,773
2022-11-01	6.05	6.05	5.85	5.90	1,202,041
2022-10-31	5.95	6.20	5.95	6.05	888,635
2022-10-28	5.80	5.95	5.80	5.95	1,019,387
2022-10-27	5.70	5.80	5.70	5.80	488,214
2022-10-26	5.75	5.95	5.65	5.70	1,185,080
2022-10-25	5.85	5.85	5.75	5.75	958,751
2022-10-24	6.05	6.00	5.60	6.00	4,103,263
2022-10-21	6.55	6.40	6.00	6.00	2,375,183
2022-10-20	6.20	7.10	6.20	6.55	12,850,771
2022-10-19	6.40	6.50	6.05	6.20	4,742,565
2022-10-18	5.95	6.60	5.75	6.40	10,975,865
2022-10-17	5.65	6.30	5.90	5.90	4,931,133
2022-10-14	5.95	5.95	5.65	5.65	473,768
2022-10-13	6.05	5.70	5.70	5.70	881,749
2022-10-12	6.15	6.15	6.05	6.05	302,442
2022-10-11	6.75	6.10	6.10	6.10	1,757,482
2022-10-10	7.10	7.10	6.75	6.75	360,989
2022-10-07	7.10	7.10	7.05	7.10	18,283
2022-10-06	7.10	7.10	7.10	7.10	37,943
2022-10-05	7.30	7.30	7.10	7.10	165,473
2022-10-04	7.30	7.30	7.20	7.30	33,166
2022-10-03	7.35	7.35	7.30	7.30	19,744
2022-09-30	9.10	9.10	7.05	7.35	7,839,575
2022-09-29	8.65	8.65	8.60	8.60	112,150
2022-09-28	8.90	8.80	8.65	8.65	189,516
2022-09-27	9.10	9.10	8.90	8.90	666,505
2022-09-26	9.10	9.10	9.10	9.10	203,258
2022-09-23	9.15	9.15	9.00	9.10	560,792
2022-09-22	9.15	9.15	9.00	9.15	208,266
2022-09-21	9.15	9.15	9.15	9.15	35,466
2022-09-20	9.40	9.40	9.15	9.15	149,756
2022-09-19	9.40	9.40	9.40	9.40	0
2022-09-16	9.60	9.60	9.40	9.40	38,215
2022-09-15	9.60	9.60	9.60	9.60	83,788
2022-09-14	9.60	9.60	9.60	9.60	131,966
2022-09-13	9.60	9.60	9.60	9.60	12,297
2022-09-12	9.60	9.60	9.60	9.60	405,868
2022-09-09	9.75	9.60	9.60	9.60	124,697
2022-09-08	9.75	9.84	9.84	9.75	136,340
2022-09-07	9.75	9.70	9.70	9.75	208,820
2022-09-06	10.13	9.74	9.74	9.74	591,337
2022-09-05	10.38	10.38	10.13	10.13	154,670
2022-09-02	10.75	10.30	10.30	10.30	170,726
2022-09-01	10.75	11.00	10.75	10.75	684,047
2022-08-31	10.75	10.85	10.75	10.75	149,579
2022-08-30	10.75	10.75	10.75	10.75	136,360
2022-08-29	10.75	10.75	10.75	10.75	0
2022-08-26	10.85	10.85	10.75	10.75	325,978
2022-08-25	10.85	10.85	10.85	10.85	175,550
2022-08-24	11.15	11.15	10.85	10.85	84,171
2022-08-23	10.90	11.15	10.90	11.15	208,521
2022-08-22	11.13	11.00	11.00	11.00	518,209
2022-08-19	11.25	11.25	11.13	11.13	250,850
2022-08-18	11.25	11.25	11.25	11.25	198,254
2022-08-17	11.13	11.50	11.00	11.50	363,344
2022-08-16	11.25	11.25	10.75	11.13	1,316,064
2022-08-15	12.00	12.00	11.63	11.63	728,509
2022-08-12	11.88	12.00	11.50	12.00	276,909
2022-08-11	12.00	12.00	11.88	11.88	224,830
2022-08-10	12.50	12.50	12.00	12.00	148,020
2022-08-09	12.50	12.75	12.50	12.50	769,098
2022-08-08	12.13	12.50	12.13	12.50	564,567
2022-08-05	12.75	12.75	11.50	12.13	869,878
2022-08-04	12.75	13.20	12.75	12.75	1,030,610
2022-08-03	12.63	13.38	12.63	12.75	1,563,274
2022-08-02	12.00	12.63	12.00	12.63	327,908
2022-08-01	12.13	12.13	11.50	12.00	208,235
2022-07-29	10.38	12.38	10.38	12.25	3,032,575
2022-07-28	10.80	11.13	10.40	10.40	1,325,328
2022-07-27	11.13	11.13	11.13	11.13	64,486
2022-07-26	11.70	11.70	11.00	11.13	873,416
2022-07-25	12.00	12.00	11.63	11.63	182,060
2022-07-22	11.88	12.30	12.30	12.00	45,973
2022-07-21	12.25	12.63	11.75	11.75	976,636
2022-07-20	12.63	12.25	12.25	12.25	443,153
2022-07-19	13.25	14.13	12.25	12.63	2,952,792
2022-07-18	12.88	12.88	12.88	12.88	223,085
2022-07-15	14.00	13.00	13.00	13.00	965,363
2022-07-14	14.25	14.75	14.00	14.00	1,084,877
2022-07-13	13.50	15.63	13.75	14.13	8,226,432
2022-07-12	12.13	12.38	12.13	12.38	308,751
2022-07-11	12.13	12.13	12.13	12.13	103,263
2022-07-08	12.13	12.13	12.13	12.13	90,777
2022-07-07	12.63	12.63	12.13	12.13	415,889
2022-07-06	12.63	12.63	12.63	12.63	30,706
2022-07-05	12.88	12.88	12.63	12.63	215,399
2022-07-04	12.75	12.88	12.50	12.88	154,940
2022-07-01	12.75	12.75	12.50	12.75	173,394
2022-06-30	13.00	13.00	12.75	12.75	98,223
2022-06-29	12.88	12.88	12.88	12.88	202,614
2022-06-28	12.88	13.00	12.88	12.88	351,409
2022-06-27	13.38	13.38	12.88	12.88	1,281,752
2022-06-24	13.38	13.38	13.38	13.38	12,001
2022-06-23	13.25	13.50	13.00	13.38	73,748
2022-06-22	13.25	13.25	13.25	13.25	494,821
2022-06-21	13.25	13.25	13.00	13.25	105,965
2022-06-20	13.75	13.75	13.25	13.25	170,259
2022-06-17	13.63	14.00	13.50	13.75	121,145
2022-06-16	14.13	14.13	13.63	13.63	131,644
2022-06-15	14.75	14.75	14.13	14.13	435,396
2022-06-14	14.75	14.75	14.75	14.75	34,287
2022-06-13	16.00	16.00	14.50	14.75	392,134
2022-06-10	16.75	16.50	15.75	16.00	388,589
2022-06-09	16.75	16.75	16.75	16.75	71,928
2022-06-08	17.13	17.13	16.50	16.75	291,132
2022-06-07	15.13	18.00	15.13	17.13	1,210,685
2022-06-06	14.75	15.00	15.00	15.13	217,294
2022-06-03	14.75	14.75	14.75	14.75	0
2022-06-02	14.75	14.75	14.75	14.75	0
2022-06-01	13.75	14.75	13.75	14.75	1,453,032
2022-05-31	13.15	13.15	12.90	13.03	504,762
2022-05-30	12.75	13.00	13.00	13.00	249,855
2022-05-27	12.90	12.90	12.75	12.75	412,405
2022-05-26	12.90	12.90	12.90	12.90	164,124
2022-05-25	13.00	13.00	12.90	12.90	435,870
2022-05-24	13.10	13.00	12.70	13.00	371,726
2022-05-23	14.50	14.50	13.10	13.10	1,112,632
2022-05-20	14.75	14.75	14.75	14.75	13,594
2022-05-19	14.75	14.75	14.75	14.75	39,481
2022-05-18	15.00	15.00	14.75	14.75	158,780
2022-05-17	14.88	14.88	14.88	14.88	152,085
2022-05-16	15.25	15.25	14.88	14.88	169,092
2022-05-13	15.25	15.25	15.25	15.25	97,101
2022-05-12	15.38	15.75	15.25	15.25	75,184
2022-05-11	16.00	16.00	15.38	15.50	377,441
2022-05-10	15.13	16.00	15.13	16.00	334,327
2022-05-09	16.75	16.75	14.75	15.13	242,899
2022-05-06	17.00	17.00	16.75	16.75	25,688
2022-05-05	17.25	17.25	17.00	17.00	90,845
2022-05-04	17.63	17.63	17.25	17.25	301,531
2022-05-03	18.00	17.75	17.75	17.75	224,779
2022-05-02	18.00	18.00	18.00	18.00	0
2022-04-29	18.00	18.00	18.00	18.00	14,660
2022-04-28	18.25	18.25	18.00	18.00	637,750
2022-04-27	18.25	18.25	18.25	18.25	16,816
2022-04-26	18.75	18.75	18.25	18.25	305,261
2022-04-25	19.25	19.25	18.75	18.75	197,947
2022-04-22	19.50	19.50	19.25	19.25	130,686
2022-04-21	20.25	20.25	19.25	19.50	322,903
2022-04-20	20.50	20.30	20.30	20.30	158,575
2022-04-19	21.00	21.00	20.50	20.50	147,486
2022-04-18	21.00	21.00	21.00	21.00	0
2022-04-15	21.00	21.00	21.00	21.00	0
2022-04-14	21.75	21.50	21.00	21.00	302,372
2022-04-13	21.75	21.75	21.75	21.75	131,431
2022-04-12	22.50	22.50	21.50	21.50	959,309
2022-04-11	22.25	23.25	22.50	22.50	1,123,275
2022-04-08	21.25	21.75	21.25	21.75	122,247
2022-04-07	20.75	21.25	20.25	21.25	1,411,360
2022-04-06	19.88	20.75	19.88	20.75	615,428
2022-04-05	19.25	20.50	19.25	19.88	3,287,192
2022-04-04	19.38	19.65	19.25	19.25	1,070,299
2022-04-01	18.43	19.75	19.75	19.75	1,891,369
2022-03-31	19.00	19.00	17.90	18.43	2,012,346
2022-03-30	19.13	19.13	18.75	19.00	959,474
2022-03-29	18.63	19.63	18.63	19.13	966,505
2022-03-28	17.25	18.63	17.25	18.63	1,393,769
2022-03-25	17.25	17.25	17.25	17.25	544,040
2022-03-24	17.25	17.25	17.00	17.25	1,033,453
2022-03-23	17.25	17.25	17.25	17.25	211,941
2022-03-22	17.25	17.00	17.00	17.25	234,036
2022-03-21	17.00	17.25	17.00	17.25	560,206
2022-03-18	17.13	17.13	17.00	17.00	298,748
2022-03-17	16.13	16.88	16.13	16.88	1,019,123
2022-03-16	16.38	16.38	16.13	16.13	341,029
2022-03-15	16.38	16.38	15.88	16.38	419,863
2022-03-14	17.50	17.00	16.38	16.38	554,116
2022-03-11	17.50	17.63	17.50	17.50	1,121,277
2022-03-10	17.00	17.63	16.75	17.25	3,845,560
2022-03-09	14.50	16.88	14.50	16.75	5,466,109
2022-03-08	14.00	14.38	14.00	14.25	462,349
2022-03-07	14.25	14.25	13.75	14.00	177,034
2022-03-04	15.13	15.13	14.13	14.25	334,298
2022-03-03	15.63	15.63	15.00	15.13	263,485
2022-03-02	14.88	15.88	14.88	15.63	577,787
2022-03-01	13.50	14.88	13.50	14.88	582,492
2022-02-28	13.38	13.50	13.38	13.50	376,288
2022-02-25	13.00	13.38	13.00	13.38	432,278
2022-02-24	13.63	12.80	12.80	12.80	854,413
2022-02-23	14.38	13.75	13.30	13.63	2,030,890
2022-02-22	14.75	14.75	14.38	14.38	250,108
2022-02-21	16.50	14.60	14.60	14.60	1,016,013
2022-02-18	16.50	16.50	16.50	16.50	62,861
2022-02-17	16.38	16.50	16.38	16.50	227,768
2022-02-16	16.50	16.63	16.38	16.38	558,199
2022-02-15	16.50	16.50	16.50	16.50	146,417
2022-02-14	16.38	16.50	16.00	16.50	846,764
2022-02-11	16.63	16.15	16.15	16.38	161,508
2022-02-10	16.25	16.63	16.25	16.63	155,038
2022-02-09	16.00	16.25	16.00	16.25	588,767
2022-02-08	16.25	16.25	16.00	16.25	148,159
2022-02-07	16.50	16.50	16.25	16.25	345,134
2022-02-04	16.70	16.75	16.50	16.50	285,217
2022-02-03	16.25	16.70	16.25	16.70	222,036
2022-02-02	16.13	16.25	16.13	16.25	98,392
2022-02-01	16.25	16.13	16.00	16.13	337,523
2022-01-31	16.25	16.30	16.30	16.30	408,366
2022-01-28	16.63	16.63	16.25	16.25	85,553
2022-01-27	16.38	16.63	16.25	16.63	93,213
2022-01-26	16.15	16.63	16.13	16.50	746,276
2022-01-25	16.75	16.75	16.63	16.63	309,634
2022-01-24	17.75	17.75	16.75	16.75	666,953
2022-01-21	18.25	18.25	17.75	17.75	246,910
2022-01-20	18.25	18.50	18.25	18.38	384,410
2022-01-19	18.25	18.50	18.13	18.50	2,168,530
2022-01-18	18.13	18.30	18.30	18.30	481,207
2022-01-17	18.13	18.13	18.13	18.13	310,785
2022-01-14	17.25	18.13	17.25	18.13	155,404
2022-01-13	17.38	17.38	17.13	17.25	294,104
2022-01-12	17.00	17.38	16.50	17.38	395,640
2022-01-11	17.25	16.60	16.55	17.00	763,208
2022-01-10	18.00	18.13	17.25	17.25	380,417
2022-01-07	18.38	18.38	18.13	18.13	234,961
2022-01-06	18.50	18.50	18.38	18.38	415,110
2022-01-05	18.50	18.50	18.50	18.50	626,251
2022-01-04	18.38	18.75	18.38	18.50	410,412
2022-01-03	18.38	18.38	18.38	18.38	0
2021-12-31	18.38	18.38	18.38	18.38	218,676
2021-12-30	19.00	19.00	18.38	18.38	315,871
2021-12-29	18.50	19.00	18.75	19.00	317,143
2021-12-28	18.50	18.50	18.50	18.50	0
2021-12-27	18.50	18.50	18.50	18.50	0
2021-12-24	18.50	18.50	18.50	18.50	248,662
2021-12-23	18.00	18.50	17.75	18.50	368,794
2021-12-22	17.25	18.45	18.13	18.13	508,917
2021-12-21	17.38	17.00	16.95	17.00	2,935,285
2021-12-20	16.13	17.50	17.38	17.38	941,804
2021-12-17	15.75	15.88	15.75	15.88	959,399
2021-12-16	16.00	16.00	15.75	15.75	290,153
2021-12-15	16.00	16.50	16.50	16.50	747,160
2021-12-14	15.88	16.15	15.50	16.15	1,442,176
2021-12-13	16.13	16.25	15.88	15.88	1,787,079
2021-12-10	17.00	16.50	16.13	16.13	1,241,836
2021-12-09	17.38	17.38	17.00	17.00	799,966
2021-12-08	17.50	17.50	17.00	17.38	251,400
2021-12-07	17.75	17.75	17.38	17.38	277,850
2021-12-06	18.13	18.13	17.75	17.75	80,716
2021-12-03	17.60	18.25	17.60	18.13	268,959
2021-12-02	18.38	18.38	18.13	18.13	529,188
2021-12-01	18.75	18.50	18.38	18.38	552,695
2021-11-30	18.50	18.75	18.20	18.75	391,399
2021-11-29	18.63	19.00	19.00	18.63	707,103
2021-11-26	19.38	19.25	18.75	18.75	722,069
2021-11-25	19.50	19.50	18.50	19.38	2,718,848
2021-11-24	19.75	19.90	19.50	19.90	1,751,343
2021-11-23	21.50	21.75	20.00	20.00	5,338,186
2021-11-22	27.75	28.80	28.80	28.80	1,412,185
2021-11-19	29.80	29.80	27.75	27.75	627,344
2021-11-18	29.50	29.75	29.00	29.00	369,612
2021-11-17	28.00	29.50	28.00	29.50	653,674
2021-11-16	27.25	28.00	28.00	28.00	1,065,058
2021-11-15	27.25	27.25	27.00	27.25	523,906
2021-11-12	27.25	27.25	26.75	27.25	839,289
2021-11-11	26.50	27.50	26.50	27.25	868,104
2021-11-10	26.50	26.50	25.50	26.00	753,095
2021-11-09	26.50	26.50	26.50	26.50	196,290
2021-11-08	24.75	26.80	26.50	26.50	810,718
2021-11-05	24.50	25.40	24.00	24.50	473,319
2021-11-04	25.60	25.60	24.50	24.50	672,509
2021-11-03	26.50	26.50	25.60	25.60	330,895
2021-11-02	26.50	27.75	26.25	26.50	817,164
2021-11-01	26.50	26.85	26.25	26.50	1,123,161
2021-10-29	27.50	27.50	26.25	26.50	828,045
2021-10-28	27.40	27.50	27.40	27.50	298,915
2021-10-27	26.00	27.75	26.00	27.40	867,099
2021-10-26	26.25	26.50	26.00	26.00	580,663
2021-10-25	26.35	27.00	26.50	26.50	364,327
2021-10-22	25.50	27.00	27.00	27.00	814,054
2021-10-21	26.75	26.00	26.00	26.00	1,590,047
2021-10-20	25.50	26.00	26.00	26.00	1,876,204
2021-10-19	23.75	25.50	23.75	25.50	882,444
2021-10-18	24.50	24.50	23.50	23.50	810,362
2021-10-15	24.75	24.60	24.50	24.50	1,989,778
2021-10-14	22.50	24.75	22.25	24.75	2,933,426
2021-10-13	18.50	22.75	18.50	22.20	10,772,766
2021-10-12	18.13	17.88	17.60	17.75	160,862
2021-10-11	18.25	18.60	18.13	18.13	1,351,777
2021-10-08	18.25	18.25	18.25	18.25	149,599
2021-10-07	18.25	18.25	18.25	18.25	318,690
2021-10-06	17.25	18.25	17.60	18.25	2,093,183
2021-10-05	16.38	17.25	16.38	17.25	732,386
2021-10-04	17.13	17.13	16.38	16.38	373,614
2021-10-01	17.13	17.13	17.13	17.13	258,661
2021-09-30	17.63	17.63	17.13	17.13	255,715
2021-09-29	18.00	18.50	18.50	17.63	520,289
2021-09-28	18.25	18.25	17.50	18.00	625,093
2021-09-27	18.25	18.25	18.25	18.25	112,259
2021-09-24	18.13	18.00	18.00	18.25	738,769

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