HDT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-01-11	50.50	50.50	50.50	50.50	0
2024-01-10	50.50	50.50	50.50	50.50	0
2024-01-09	50.50	50.50	50.50	50.50	52
2024-01-08	50.50	50.50	50.50	50.50	500
2024-01-05	27.50	50.50	7.50	50.50	0
2024-01-04	27.50	27.50	27.50	27.50	0
2024-01-03	27.50	27.50	27.50	27.50	0
2024-01-02	41.50	42.50	20.00	27.50	0
2024-01-01	41.50	41.50	41.50	41.50	0
2023-12-29	43.00	43.00	41.50	41.50	1,000
2023-12-28	43.00	43.00	43.00	43.00	352
2023-12-27	43.00	43.00	43.00	43.00	0
2023-12-26	43.00	43.00	43.00	43.00	0
2023-12-25	43.00	43.00	43.00	43.00	0
2023-12-22	43.00	44.00	44.00	43.00	2,246
2023-12-21	43.00	43.00	43.00	43.00	0
2023-12-20	43.00	43.00	43.00	43.00	0
2023-12-19	43.00	43.00	43.00	43.00	1,627
2023-12-18	43.00	43.00	43.00	43.00	0
2023-12-15	43.00	43.00	43.00	43.00	4,000
2023-12-14	43.00	43.00	43.00	43.00	36
2023-12-13	43.00	43.00	43.00	43.00	4,420
2023-12-12	43.00	43.00	43.00	43.00	0
2023-12-11	43.00	43.00	43.00	43.00	2,245
2023-12-08	43.00	43.00	43.00	43.00	0
2023-12-07	44.00	44.00	43.00	43.00	6,000
2023-12-06	41.50	44.00	41.50	44.00	42,910
2023-12-05	41.50	41.50	41.50	41.50	0
2023-12-04	41.50	41.50	40.00	41.50	47,562
2023-12-01	41.50	41.50	41.50	41.50	28,235
2023-11-30	41.50	41.50	41.50	41.50	11,750
2023-11-29	41.50	41.50	40.40	41.50	772,658
2023-11-28	39.00	39.00	39.00	39.00	0
2023-11-27	39.00	39.00	39.00	39.00	1
2023-11-24	39.00	39.00	39.00	39.00	0
2023-11-23	39.00	39.00	39.00	39.00	2,600
2023-11-22	39.00	39.00	39.00	39.00	2,000
2023-11-21	39.00	39.00	39.00	39.00	0
2023-11-20	39.00	39.00	39.00	39.00	10,091
2023-11-17	39.00	39.00	39.00	39.00	0
2023-11-16	39.00	39.00	39.00	39.00	5,512
2023-11-15	39.00	39.00	39.00	39.00	1,300
2023-11-14	39.00	39.00	39.00	39.00	2,600
2023-11-13	39.00	39.00	39.00	39.00	0
2023-11-10	39.00	39.00	39.00	39.00	0
2023-11-09	39.00	39.00	39.00	39.00	0
2023-11-08	39.00	39.00	39.00	39.00	0
2023-11-07	39.00	39.00	39.00	39.00	9,100
2023-11-06	39.00	39.00	39.00	39.00	0
2023-11-03	39.00	39.00	39.00	39.00	2,600
2023-11-02	39.00	39.00	39.00	39.00	4,600
2023-11-01	38.50	39.00	38.50	39.00	8,571
2023-10-31	38.50	38.50	38.50	38.50	0
2023-10-30	41.00	41.00	35.50	41.00	7,771
2023-10-27	43.00	43.00	41.00	41.00	2,470
2023-10-26	44.00	44.00	43.00	43.00	3,447
2023-10-25	47.50	47.50	44.00	44.00	2,196
2023-10-24	47.50	47.50	47.50	47.50	3,294
2023-10-23	47.50	47.50	47.50	47.50	2,946
2023-10-20	60.00	60.00	47.50	47.50	68,931
2023-10-19	60.00	60.00	60.00	60.00	0
2023-10-18	60.00	60.00	60.00	60.00	0
2023-10-17	62.50	62.50	60.00	60.00	1,000
2023-10-16	62.50	62.50	62.50	62.50	3,070
2023-10-13	62.50	62.50	62.50	62.50	0
2023-10-12	62.50	62.50	62.50	62.50	0
2023-10-11	65.00	65.00	62.50	62.50	1,001
2023-10-10	62.50	62.50	62.50	62.50	0
2023-10-09	62.50	62.50	62.50	62.50	0
2023-10-06	62.50	62.50	62.50	62.50	0
2023-10-05	62.50	62.50	62.50	62.50	1
2023-10-04	62.50	62.50	62.50	62.50	0
2023-10-03	62.50	62.50	62.50	62.50	0
2023-10-02	62.50	62.50	62.50	62.50	0
2023-09-29	65.00	65.00	62.50	62.50	6,043
2023-09-28	65.00	65.00	65.00	65.00	0
2023-09-27	65.00	65.00	65.00	65.00	0
2023-09-26	65.00	65.00	65.00	65.00	0
2023-09-25	65.00	65.00	65.00	65.00	0
2023-09-22	65.00	65.00	65.00	65.00	200
2023-09-21	65.00	65.00	65.00	65.00	0
2023-09-20	65.00	65.00	65.00	65.00	0
2023-09-19	65.00	65.00	65.00	65.00	7,543
2023-09-18	61.00	65.00	61.00	65.00	33,237
2023-09-15	61.00	61.00	61.00	61.00	3,313
2023-09-14	61.00	61.00	61.00	61.00	0
2023-09-13	61.00	61.00	61.00	61.00	0
2023-09-12	61.00	61.00	61.00	61.00	0
2023-09-11	61.00	61.00	61.00	61.00	0
2023-09-08	61.00	61.00	61.00	61.00	60
2023-09-07	61.00	61.00	61.00	61.00	0
2023-09-06	61.00	61.00	61.00	61.00	0
2023-09-05	61.00	61.00	61.00	61.00	0
2023-09-04	61.00	61.00	61.00	61.00	0
2023-09-01	61.00	61.00	61.00	61.00	0
2023-08-31	61.00	61.00	61.00	61.00	0
2023-08-30	61.00	61.00	61.00	61.00	0
2023-08-29	61.00	61.00	61.00	61.00	491
2023-08-28	61.00	61.00	61.00	61.00	0
2023-08-25	61.00	61.00	61.00	61.00	0
2023-08-24	61.00	61.00	61.00	61.00	0
2023-08-23	61.00	61.00	61.00	61.00	651
2023-08-22	64.00	64.00	61.00	61.00	4,100
2023-08-21	64.00	64.00	64.00	64.00	0
2023-08-18	65.00	65.00	64.00	64.00	0
2023-08-17	64.00	64.00	64.00	64.00	0
2023-08-16	67.50	67.50	64.00	64.00	4,142
2023-08-15	67.50	67.50	67.50	67.50	0
2023-08-14	67.50	67.50	67.50	67.50	17
2023-08-11	67.50	67.50	67.50	67.50	0
2023-08-10	67.50	67.50	67.50	67.50	0
2023-08-09	67.50	67.50	67.50	67.50	0
2023-08-08	67.50	67.50	67.50	67.50	0
2023-08-07	67.50	67.50	67.50	67.50	0
2023-08-04	67.50	67.50	67.50	67.50	0
2023-08-03	67.50	67.50	67.50	67.50	0
2023-08-02	67.50	67.50	67.50	67.50	0
2023-08-01	67.50	67.50	67.50	67.50	0
2023-07-31	67.50	67.50	67.50	67.50	0
2023-07-28	67.50	67.50	67.50	67.50	0
2023-07-27	67.50	67.50	67.50	67.50	60
2023-07-26	67.50	67.50	67.50	67.50	0
2023-07-25	67.50	67.50	67.50	67.50	0
2023-07-24	67.50	67.50	67.50	67.50	357
2023-07-21	67.50	67.50	67.50	67.50	0
2023-07-20	67.50	67.50	67.50	67.50	0
2023-07-19	67.50	67.50	67.50	67.50	0
2023-07-18	67.50	67.50	67.50	67.50	0
2023-07-17	67.50	67.50	67.50	67.50	9
2023-07-14	67.50	67.50	67.50	67.50	0
2023-07-13	67.50	67.50	67.50	67.50	0
2023-07-12	67.50	67.50	67.50	67.50	0
2023-07-11	67.50	67.50	67.50	67.50	3,300
2023-07-10	67.50	67.50	67.50	67.50	0
2023-07-07	67.50	67.50	67.50	67.50	1,520
2023-07-06	67.50	67.50	67.50	67.50	1,520
2023-07-05	66.00	67.50	66.00	67.50	0
2023-07-04	66.00	66.00	66.00	66.00	0
2023-07-03	66.00	66.00	66.00	66.00	0
2023-06-30	66.00	66.00	66.00	66.00	1,528
2023-06-29	66.00	66.00	66.00	66.00	0
2023-06-28	66.00	66.00	66.00	66.00	0
2023-06-27	66.00	66.00	66.00	66.00	0
2023-06-26	66.00	66.00	66.00	66.00	0
2023-06-23	66.00	66.00	66.00	66.00	0
2023-06-22	66.00	66.00	66.00	66.00	0
2023-06-21	66.00	66.00	66.00	66.00	0
2023-06-20	67.50	67.50	66.00	66.00	500
2023-06-19	67.50	67.50	67.50	67.50	0
2023-06-16	67.50	67.50	67.50	67.50	2,884
2023-06-15	67.50	67.50	67.50	67.50	0
2023-06-14	67.50	67.50	67.50	67.50	720
2023-06-13	72.50	72.50	67.50	67.50	0
2023-06-12	72.50	72.50	72.50	72.50	0
2023-06-09	72.50	72.50	72.50	72.50	0
2023-06-08	72.50	72.50	72.50	72.50	0
2023-06-07	72.50	72.50	72.50	72.50	3
2023-06-06	72.50	72.50	72.50	72.50	0
2023-06-05	72.50	72.50	72.50	72.50	0
2023-06-02	76.00	76.00	72.50	72.50	2,500
2023-06-01	76.00	76.00	76.00	76.00	0
2023-05-31	76.00	76.00	76.00	76.00	0
2023-05-30	76.00	76.00	76.00	76.00	0
2023-05-29	76.00	76.00	76.00	76.00	0
2023-05-26	76.00	76.00	76.00	76.00	0
2023-05-25	76.00	76.00	76.00	76.00	0
2023-05-24	76.00	76.00	76.00	76.00	0
2023-05-23	76.00	76.00	76.00	76.00	0
2023-05-22	76.00	76.00	76.00	76.00	2,038
2023-05-19	76.00	76.00	76.00	76.00	0
2023-05-18	76.00	76.00	76.00	76.00	0
2023-05-17	76.00	76.00	76.00	76.00	0
2023-05-16	76.00	76.00	76.00	76.00	3,500
2023-05-15	76.00	76.00	76.00	76.00	0
2023-05-12	76.00	76.00	76.00	76.00	8,000
2023-05-11	76.00	76.00	76.00	76.00	0
2023-05-10	76.00	76.00	76.00	76.00	0
2023-05-09	76.00	76.00	76.00	76.00	0
2023-05-08	76.00	76.00	76.00	76.00	0
2023-05-05	76.00	76.00	76.00	76.00	0
2023-05-04	76.00	76.00	76.00	76.00	0
2023-05-03	76.00	76.00	76.00	76.00	0
2023-05-02	76.00	76.00	76.00	76.00	268
2023-05-01	76.00	76.00	76.00	76.00	0
2023-04-28	76.00	76.00	76.00	76.00	0
2023-04-27	76.00	76.00	76.00	76.00	1,000
2023-04-26	76.00	76.00	76.00	76.00	0
2023-04-25	76.00	76.00	76.00	76.00	0
2023-04-24	76.00	76.00	76.00	76.00	268
2023-04-21	76.00	76.00	76.00	76.00	0
2023-04-20	76.00	76.00	76.00	76.00	0
2023-04-19	76.00	76.00	76.00	76.00	0
2023-04-18	76.00	76.00	76.00	76.00	15,000
2023-04-17	76.00	76.00	76.00	76.00	1,292
2023-04-14	76.00	76.00	76.00	76.00	0
2023-04-13	76.00	76.00	76.00	76.00	0
2023-04-12	76.00	76.00	76.00	76.00	0
2023-04-11	76.00	76.00	76.00	76.00	15
2023-04-10	76.00	76.00	76.00	76.00	0
2023-04-07	76.00	76.00	76.00	76.00	0
2023-04-06	76.00	76.00	76.00	76.00	0
2023-04-05	76.00	76.00	76.00	76.00	0
2023-04-04	76.00	76.00	76.00	76.00	0
2023-04-03	76.00	76.00	76.00	76.00	0
2023-03-31	76.00	76.00	76.00	76.00	6,500
2023-03-30	76.00	76.00	76.00	76.00	55,528
2023-03-29	76.00	76.00	76.00	76.00	0
2023-03-28	76.00	76.00	76.00	76.00	0
2023-03-27	76.00	76.00	76.00	76.00	8,000
2023-03-24	82.50	82.50	76.00	76.00	26,443
2023-03-23	83.50	83.50	82.50	82.50	1,819
2023-03-22	83.50	83.50	83.50	83.50	0
2023-03-21	83.50	83.50	83.50	83.50	0
2023-03-20	84.50	84.50	83.50	83.50	0
2023-03-17	82.50	87.50	82.50	84.50	53,572
2023-03-16	82.50	82.50	82.50	82.50	0
2023-03-15	82.50	82.50	82.50	82.50	0
2023-03-14	82.50	82.50	82.50	82.50	0
2023-03-13	82.50	82.50	82.50	82.50	0
2023-03-10	81.50	82.50	81.50	82.50	2,276
2023-03-09	81.50	81.50	81.50	81.50	0
2023-03-08	81.50	81.50	81.50	81.50	0
2023-03-07	81.50	81.50	81.50	81.50	2,139
2023-03-06	71.50	81.50	71.50	81.50	12,038
2023-03-03	71.50	71.50	71.50	71.50	0
2023-03-02	71.50	71.50	71.50	71.50	20
2023-03-01	71.50	71.50	71.50	71.50	0
2023-02-28	71.50	71.50	71.50	71.50	0
2023-02-27	71.50	71.50	71.50	71.50	0
2023-02-24	73.00	73.00	71.50	71.50	0
2023-02-23	71.50	71.50	71.50	71.50	0
2023-02-22	71.50	71.50	71.50	71.50	0
2023-02-21	71.50	71.50	71.50	71.50	0
2023-02-20	71.50	71.50	71.50	71.50	0
2023-02-17	71.50	71.50	71.50	71.50	10,000
2023-02-16	71.50	71.50	71.50	71.50	0
2023-02-15	71.50	71.50	71.50	71.50	0
2023-02-14	71.50	71.50	71.50	71.50	0
2023-02-13	71.50	71.50	71.50	71.50	0
2023-02-10	72.50	72.50	71.50	71.50	51,955
2023-02-09	72.50	72.50	72.50	72.50	1,500
2023-02-08	72.50	72.50	72.50	72.50	0
2023-02-07	73.50	73.50	72.50	72.50	6,000
2023-02-06	73.50	73.50	73.50	73.50	0
2023-02-03	73.50	73.50	73.50	73.50	2,000
2023-02-02	73.50	73.50	73.50	73.50	2,391
2023-02-01	73.50	73.50	73.50	73.50	1,000
2023-01-31	73.50	73.50	73.50	73.50	0
2023-01-30	73.50	73.50	73.50	73.50	1,600
2023-01-27	73.50	73.50	73.50	73.50	0
2023-01-26	73.50	73.50	73.50	73.50	0
2023-01-25	75.00	75.00	72.50	73.50	5,984
2023-01-24	75.00	75.00	75.00	75.00	0
2023-01-23	75.00	75.00	75.00	75.00	0
2023-01-20	75.00	75.00	75.00	75.00	0
2023-01-19	75.00	75.00	75.00	75.00	0
2023-01-18	75.00	75.00	75.00	75.00	0
2023-01-17	75.00	75.00	75.00	75.00	0
2023-01-16	75.00	75.00	75.00	75.00	0
2023-01-13	75.00	75.00	75.00	75.00	0
2023-01-12	75.00	75.00	75.00	75.00	0
2023-01-11	75.00	75.00	75.00	75.00	3,000
2023-01-10	75.00	75.00	75.00	75.00	0
2023-01-09	75.00	75.00	75.00	75.00	0
2023-01-06	73.50	75.00	73.50	75.00	1,044
2023-01-05	73.50	73.50	73.50	73.50	0
2023-01-04	73.50	73.50	73.50	73.50	2,151
2023-01-03	74.50	74.50	73.50	73.50	4,842
2023-01-02	74.50	74.50	74.50	74.50	0
2022-12-30	74.50	74.50	74.50	74.50	0
2022-12-29	78.50	78.50	74.50	74.50	6,954
2022-12-28	78.50	78.50	78.50	78.50	0
2022-12-27	78.50	78.50	78.50	78.50	0
2022-12-26	78.50	78.50	78.50	78.50	0
2022-12-23	78.50	78.50	78.50	78.50	0
2022-12-22	78.50	78.50	78.50	78.50	154
2022-12-21	78.50	78.50	78.50	78.50	0
2022-12-20	80.00	80.00	78.50	78.50	1,500
2022-12-19	80.00	80.00	80.00	80.00	0
2022-12-16	80.00	80.00	80.00	80.00	0
2022-12-15	80.00	80.00	80.00	80.00	0
2022-12-14	80.00	80.00	80.00	80.00	0
2022-12-13	80.00	80.00	80.00	80.00	0
2022-12-12	80.00	80.00	80.00	80.00	0
2022-12-09	80.00	80.00	80.00	80.00	1,184
2022-12-08	80.00	80.00	80.00	80.00	0
2022-12-07	80.00	80.00	80.00	80.00	0
2022-12-06	80.00	80.00	80.00	80.00	0
2022-12-05	80.00	80.00	80.00	80.00	0
2022-12-02	80.00	80.00	80.00	80.00	0
2022-12-01	80.00	80.00	80.00	80.00	0
2022-11-30	80.00	80.00	80.00	80.00	0
2022-11-29	80.00	80.00	80.00	80.00	0
2022-11-28	80.00	80.00	80.00	80.00	0
2022-11-25	80.00	80.00	80.00	80.00	0
2022-11-24	77.50	80.00	77.50	80.00	1,250
2022-11-23	77.50	77.50	77.50	77.50	0
2022-11-22	77.50	77.50	77.50	77.50	0
2022-11-21	77.50	77.50	77.50	77.50	0
2022-11-18	80.00	80.00	77.50	77.50	7,743
2022-11-17	82.50	82.50	80.00	80.00	1,012
2022-11-16	82.50	82.50	82.50	82.50	0
2022-11-15	82.50	82.50	82.50	82.50	18,720
2022-11-14	82.50	82.50	82.50	82.50	0
2022-11-11	82.50	82.50	82.50	82.50	0
2022-11-10	82.50	82.50	82.50	82.50	200
2022-11-09	82.50	82.50	82.50	82.50	0
2022-11-08	82.50	82.50	82.50	82.50	0
2022-11-07	82.50	82.50	82.50	82.50	0
2022-11-04	82.50	82.50	82.50	82.50	0
2022-11-03	82.50	82.50	82.50	82.50	0
2022-11-02	82.50	82.50	82.50	82.50	0
2022-11-01	82.50	82.50	82.50	82.50	0
2022-10-31	82.50	82.50	82.50	82.50	0
2022-10-28	82.50	82.50	82.50	82.50	0
2022-10-27	82.50	82.50	82.50	82.50	0
2022-10-26	82.50	82.50	82.50	82.50	0
2022-10-25	82.50	82.50	82.50	82.50	0
2022-10-24	82.50	82.50	82.50	82.50	0
2022-10-21	82.50	82.50	82.50	82.50	0
2022-10-20	82.50	82.50	82.50	82.50	0
2022-10-19	82.50	82.50	82.50	82.50	0
2022-10-18	82.50	82.50	82.50	82.50	0
2022-10-17	82.50	82.50	82.50	82.50	0
2022-10-14	82.50	82.50	82.50	82.50	1,538
2022-10-13	82.50	82.50	82.50	82.50	0
2022-10-12	82.50	82.50	82.50	82.50	13
2022-10-11	82.50	82.50	82.50	82.50	50
2022-10-10	82.50	82.50	82.50	82.50	0
2022-10-07	82.50	82.50	82.50	82.50	1,170
2022-10-06	82.50	82.50	82.50	82.50	4
2022-10-05	82.50	82.50	82.50	82.50	0
2022-10-04	82.50	82.50	82.50	82.50	30
2022-10-03	82.50	82.50	82.50	82.50	0
2022-09-30	82.50	82.50	82.50	82.50	0
2022-09-29	82.50	82.50	82.50	82.50	0
2022-09-28	82.50	82.50	82.50	82.50	346
2022-09-27	89.00	89.00	81.00	82.50	22,140
2022-09-26	89.00	89.00	89.00	89.00	0
2022-09-23	89.00	89.00	89.00	89.00	0
2022-09-22	89.00	89.00	89.00	89.00	0
2022-09-21	89.00	89.00	89.00	89.00	982
2022-09-20	89.00	89.00	89.00	89.00	0
2022-09-19	89.00	89.00	89.00	89.00	0
2022-09-16	89.00	89.00	89.00	89.00	0
2022-09-15	89.00	89.00	89.00	89.00	0
2022-09-14	89.00	89.00	89.00	89.00	0
2022-09-13	89.00	89.00	89.00	89.00	200
2022-09-12	89.00	89.00	89.00	89.00	0
2022-09-09	89.00	89.00	89.00	89.00	0
2022-09-08	89.00	89.00	89.00	89.00	0
2022-09-07	89.00	89.00	89.00	89.00	0
2022-09-06	89.00	89.00	89.00	89.00	22
2022-09-05	89.00	89.00	89.00	89.00	0
2022-09-02	89.00	89.00	89.00	89.00	0
2022-09-01	89.00	89.00	89.00	89.00	1,000
2022-08-31	89.00	89.00	89.00	89.00	0
2022-08-30	89.00	89.00	89.00	89.00	20,000
2022-08-29	89.00	89.00	89.00	89.00	0
2022-08-26	89.00	89.00	89.00	89.00	1,000
2022-08-25	90.00	90.00	90.00	90.00	0
2022-08-24	90.00	90.00	90.00	90.00	0
2022-08-23	90.00	90.00	90.00	90.00	473
2022-08-22	90.00	90.00	90.00	90.00	0
2022-08-19	90.00	90.00	90.00	90.00	0
2022-08-18	91.00	91.00	90.00	90.00	3,545
2022-08-17	91.00	91.00	91.00	91.00	1,000
2022-08-16	91.00	91.00	91.00	91.00	12,680
2022-08-15	91.00	91.00	91.00	91.00	5,347
2022-08-12	91.00	91.00	87.00	91.00	6,692
2022-08-11	91.00	91.00	91.00	91.00	0
2022-08-10	91.00	91.00	91.00	91.00	0
2022-08-09	91.00	91.00	91.00	91.00	0
2022-08-08	91.00	91.00	91.00	91.00	10
2022-08-05	91.00	91.00	91.00	91.00	0
2022-08-04	93.50	93.50	91.00	91.00	7,200
2022-08-03	93.50	93.50	93.50	93.50	2,014
2022-08-02	93.50	93.50	93.50	93.50	10,414
2022-08-01	95.00	95.00	90.00	93.50	6,943
2022-07-29	93.50	93.50	93.50	93.50	3,000
2022-07-28	93.50	93.50	93.50	93.50	0
2022-07-27	93.50	93.50	93.50	93.50	2,500
2022-07-26	93.50	93.50	93.50	93.50	0
2022-07-25	93.50	93.50	93.50	93.50	1,050
2022-07-22	96.50	96.50	93.50	93.50	16,680
2022-07-21	96.50	96.50	96.50	96.50	618
2022-07-20	96.50	96.50	96.50	96.50	0
2022-07-19	96.50	96.50	96.50	96.50	0
2022-07-18	96.50	96.50	96.50	96.50	0
2022-07-15	96.50	96.50	96.50	96.50	0
2022-07-14	96.50	96.50	96.50	96.50	2,800
2022-07-13	96.50	96.50	96.50	96.50	0
2022-07-12	96.50	96.50	96.50	96.50	0
2022-07-11	96.50	96.50	96.50	96.50	0
2022-07-08	96.50	96.50	96.50	96.50	0
2022-07-07	96.50	96.50	96.50	96.50	27
2022-07-06	96.50	96.50	96.50	96.50	0
2022-07-05	100.00	100.00	92.50	96.50	12,195
2022-07-04	111.00	111.00	92.50	100.00	30,002
2022-07-01	111.00	111.00	111.00	111.00	0
2022-06-30	112.00	112.00	111.00	111.00	0
2022-06-29	112.00	112.00	112.00	112.00	0
2022-06-28	112.00	112.00	112.00	112.00	16,913
2022-06-27	112.00	112.00	112.00	112.00	0
2022-06-24	112.00	112.00	112.00	112.00	0
2022-06-23	112.00	112.00	112.00	112.00	213
2022-06-22	112.00	112.00	112.00	112.00	0
2022-06-21	112.00	112.00	112.00	112.00	0
2022-06-20	112.00	112.00	112.00	112.00	0
2022-06-17	112.00	112.00	112.00	112.00	1,250
2022-06-16	113.50	113.50	112.00	112.00	813
2022-06-15	113.50	113.50	113.50	113.50	0
2022-06-14	113.50	113.50	113.50	113.50	0
2022-06-13	120.50	120.50	113.50	113.50	8,166
2022-06-10	120.50	120.50	120.50	120.50	2,315
2022-06-09	121.50	121.50	120.50	120.50	2,589
2022-06-08	112.50	122.50	112.50	121.50	12,303
2022-06-07	112.50	112.50	112.50	112.50	0
2022-06-06	112.50	112.50	112.50	112.50	0
2022-06-03	112.50	112.50	112.50	112.50	0
2022-06-02	112.50	112.50	112.50	112.50	0
2022-06-01	112.50	112.50	112.50	112.50	467
2022-05-31	112.50	112.50	112.50	112.50	0
2022-05-30	112.50	112.50	112.50	112.50	0
2022-05-27	112.50	112.50	112.50	112.50	0
2022-05-26	112.50	112.50	112.50	112.50	0
2022-05-25	112.50	112.50	112.50	112.50	17
2022-05-24	112.50	112.50	112.50	112.50	1,290
2022-05-23	112.50	112.50	112.50	112.50	504
2022-05-20	112.50	112.50	112.50	112.50	0
2022-05-19	112.50	112.50	112.50	112.50	0
2022-05-18	112.50	112.50	112.50	112.50	350
2022-05-17	112.50	112.50	112.50	112.50	0
2022-05-16	112.50	112.50	112.50	112.50	135
2022-05-13	112.50	112.50	112.50	112.50	331
2022-05-12	112.50	112.50	112.50	112.50	0
2022-05-11	112.50	112.50	112.50	112.50	502
2022-05-10	112.50	112.50	112.50	112.50	1,093
2022-05-09	112.50	112.50	112.50	112.50	0
2022-05-06	125.00	125.00	109.00	112.50	58,533
2022-05-05	125.00	125.00	125.00	125.00	3,273
2022-05-04	125.00	125.00	125.00	125.00	0
2022-05-03	125.00	125.00	125.00	125.00	13,691
2022-05-02	125.00	125.00	125.00	125.00	0
2022-04-29	125.00	125.00	125.00	125.00	30,289
2022-04-28	119.00	125.00	119.00	125.00	33,447
2022-04-27	119.00	119.00	119.00	119.00	25
2022-04-26	119.00	119.00	119.00	119.00	1,210
2022-04-25	120.00	120.00	119.00	119.00	3,086
2022-04-22	109.00	122.50	109.00	120.00	34,799
2022-04-21	109.00	109.00	109.00	109.00	2,574
2022-04-20	107.50	109.00	107.50	109.00	12,971
2022-04-19	107.50	107.50	107.50	107.50	12,323
2022-04-18	107.50	107.50	107.50	107.50	0
2022-04-15	107.50	107.50	107.50	107.50	0
2022-04-14	107.50	107.50	107.50	107.50	5,686
2022-04-13	107.50	107.50	107.50	107.50	1,500
2022-04-12	107.50	107.50	107.50	107.50	1,500
2022-04-11	107.50	107.50	107.50	107.50	1,000
2022-04-08	107.50	107.50	107.50	107.50	0
2022-04-07	108.50	108.50	107.50	107.50	10,023
2022-04-06	108.50	108.50	108.50	108.50	1,625
2022-04-05	111.50	111.50	108.50	108.50	4,500
2022-04-04	103.50	111.50	103.50	111.50	29,223
2022-04-01	103.50	103.50	103.50	103.50	2,434
2022-03-31	99.50	103.50	99.50	103.50	25,441
2022-03-30	102.50	102.50	99.50	99.50	11,834
2022-03-29	102.50	102.50	102.50	102.50	8,377
2022-03-28	87.50	117.50	87.50	102.50	95,268
2022-03-25	87.50	87.50	87.50	87.50	0
2022-03-24	87.50	87.50	87.50	87.50	0
2022-03-23	87.50	87.50	87.50	87.50	0
2022-03-22	87.50	87.50	87.50	87.50	0
2022-03-21	87.50	87.50	87.50	87.50	1,083
2022-03-18	87.50	87.50	87.50	87.50	0
2022-03-17	87.50	87.50	87.50	87.50	1,425
2022-03-16	87.50	87.50	87.50	87.50	1,490
2022-03-15	87.50	87.50	87.50	87.50	1,485
2022-03-14	87.50	87.50	87.50	87.50	0
2022-03-11	85.50	87.50	85.50	87.50	3,796
2022-03-10	85.50	85.50	85.50	85.50	0
2022-03-09	85.50	85.50	85.50	85.50	240
2022-03-08	86.50	86.50	85.50	85.50	0
2022-03-07	95.00	95.00	86.50	86.50	22,989
2022-03-04	95.00	95.00	95.00	95.00	0
2022-03-03	95.00	95.00	95.00	95.00	0
2022-03-02	95.00	95.00	95.00	95.00	274
2022-03-01	95.00	95.00	95.00	95.00	0
2022-02-28	95.00	95.00	95.00	95.00	0
2022-02-25	95.00	95.00	95.00	95.00	286
2022-02-24	95.00	95.00	95.00	95.00	7,396
2022-02-23	95.00	95.00	95.00	95.00	0
2022-02-22	95.00	95.00	95.00	95.00	0
2022-02-21	95.00	95.00	95.00	95.00	1,550
2022-02-18	95.00	95.00	95.00	95.00	2,030
2022-02-17	105.00	105.00	95.00	95.00	21,132
2022-02-16	105.00	105.00	105.00	105.00	2,000
2022-02-15	105.00	105.00	105.00	105.00	22,445
2022-02-14	115.00	115.00	100.00	105.00	11,815
2022-02-11	115.00	115.00	115.00	115.00	201
2022-02-10	115.00	115.00	115.00	115.00	159
2022-02-09	115.00	115.00	115.00	115.00	10,624
2022-02-08	115.00	115.00	115.00	115.00	2,500
2022-02-07	115.00	115.00	115.00	115.00	0
2022-02-04	116.00	116.00	115.00	115.00	7,439
2022-02-03	118.00	118.00	116.00	116.00	6,343
2022-02-02	118.00	118.00	118.00	118.00	0
2022-02-01	118.00	118.00	118.00	118.00	0
2022-01-31	118.00	118.00	118.00	118.00	2,448
2022-01-28	118.00	118.00	118.00	118.00	33
2022-01-27	118.00	118.00	118.00	118.00	0
2022-01-26	118.00	118.00	118.00	118.00	2,000
2022-01-25	119.00	119.00	118.00	118.00	950
2022-01-24	120.00	120.00	119.00	119.00	1,083
2022-01-21	120.50	120.50	120.00	120.00	2,458
2022-01-20	120.50	120.50	120.50	120.50	12
2022-01-19	120.50	120.50	120.50	120.50	6,635
2022-01-18	120.50	120.50	120.50	120.50	398
2022-01-17	121.50	121.50	120.50	120.50	5,877
2022-01-14	121.50	121.50	121.50	121.50	19,059
2022-01-13	116.00	121.50	116.00	121.50	12,847
2022-01-12	117.00	117.00	116.00	116.00	29,670
2022-01-11	117.00	117.00	117.00	117.00	0
2022-01-10	120.00	120.00	117.00	117.00	2,324
2022-01-07	120.00	120.00	120.00	120.00	813
2022-01-06	120.00	120.00	120.00	120.00	2,059
2022-01-05	120.00	120.00	120.00	120.00	1,488
2022-01-04	120.00	120.00	120.00	120.00	1,037
2022-01-03	120.00	120.00	120.00	120.00	0
2021-12-31	105.00	120.00	105.00	120.00	34,895
2021-12-30	105.00	105.00	105.00	105.00	4,271
2021-12-29	95.00	105.00	95.00	105.00	20,478
2021-12-28	95.00	95.00	95.00	95.00	0
2021-12-27	95.00	95.00	95.00	95.00	0
2021-12-24	95.00	95.00	95.00	95.00	0
2021-12-23	95.00	95.00	95.00	95.00	15,000
2021-12-22	95.00	95.00	95.00	95.00	8,053
2021-12-21	95.00	95.00	95.00	95.00	1,000
2021-12-20	91.50	95.00	91.50	95.00	12,109
2021-12-17	91.50	91.50	91.50	91.50	0
2021-12-16	91.50	91.50	91.50	91.50	0
2021-12-15	91.50	91.50	91.50	91.50	0
2021-12-14	92.50	92.50	91.50	91.50	1,650
2021-12-13	92.50	92.50	92.50	92.50	695
2021-12-10	92.50	92.50	92.50	92.50	0
2021-12-09	92.50	92.50	92.50	92.50	0
2021-12-08	92.50	92.50	90.00	92.50	0
2021-12-07	92.50	92.50	92.50	92.50	0
2021-12-06	92.50	92.50	92.50	92.50	0
2021-12-03	92.50	92.50	92.50	92.50	0
2021-12-02	92.50	92.50	92.50	92.50	0
2021-12-01	92.50	92.50	92.50	92.50	6,367
2021-11-30	92.50	92.50	92.50	92.50	1,610
2021-11-29	92.50	92.50	92.50	92.50	0
2021-11-26	93.50	93.50	91.50	92.50	10,555
2021-11-25	93.50	93.50	93.50	93.50	0
2021-11-24	93.50	93.50	93.50	93.50	1,810
2021-11-23	93.50	93.50	93.50	93.50	0
2021-11-22	93.50	93.50	93.50	93.50	0
2021-11-19	93.50	93.50	93.50	93.50	0
2021-11-18	93.50	93.50	93.50	93.50	0
2021-11-17	93.50	93.50	93.50	93.50	3,659
2021-11-16	93.50	93.50	93.50	93.50	0
2021-11-15	93.50	93.50	93.50	93.50	2,738
2021-11-12	93.50	93.50	93.50	93.50	14,159
2021-11-11	93.50	93.50	93.50	93.50	0
2021-11-10	93.50	93.50	93.50	93.50	92
2021-11-09	93.50	93.50	93.50	93.50	266
2021-11-08	93.50	93.50	93.50	93.50	0
2021-11-05	93.50	93.50	93.50	93.50	0
2021-11-04	93.50	93.50	93.50	93.50	2,272
2021-11-03	93.50	93.50	93.50	93.50	0
2021-11-02	93.50	93.50	93.50	93.50	2,702
2021-11-01	93.50	93.50	93.50	93.50	250
2021-10-29	93.50	93.50	93.50	93.50	0
2021-10-28	93.50	93.50	93.50	93.50	0
2021-10-27	93.50	93.50	93.50	93.50	5,107
2021-10-26	93.50	93.50	93.50	93.50	0
2021-10-25	92.50	93.50	92.50	93.50	1,100
2021-10-22	92.50	92.50	92.50	92.50	9,605
2021-10-21	92.50	92.50	92.50	92.50	2,292
2021-10-20	92.50	92.50	92.50	92.50	2,994
2021-10-19	92.50	92.50	92.50	92.50	0
2021-10-18	92.50	92.50	92.50	92.50	0
2021-10-15	92.50	92.50	90.00	92.50	250
2021-10-14	92.50	92.50	92.50	92.50	0
2021-10-13	92.50	92.50	92.50	92.50	526
2021-10-12	92.50	92.50	92.50	92.50	45
2021-10-11	92.50	92.50	92.50	92.50	2,877
2021-10-08	92.50	92.50	92.50	92.50	0
2021-10-07	92.50	92.50	92.50	92.50	1,785
2021-10-06	92.50	92.50	92.50	92.50	22,466
2021-10-05	93.50	93.50	92.50	92.50	5,120
2021-10-04	95.00	95.00	93.50	93.50	2,294
2021-10-01	95.00	95.00	95.00	95.00	750
2021-09-30	95.00	95.00	95.00	95.00	0
2021-09-29	95.00	95.00	95.00	95.00	0
2021-09-28	95.00	95.00	90.00	95.00	0
2021-09-27	95.00	95.00	95.00	95.00	0
2021-09-24	95.00	95.00	95.00	95.00	0
2021-09-23	95.00	95.00	95.00	95.00	1,886
2021-09-22	95.00	95.00	95.00	95.00	0
2021-09-21	95.00	95.00	95.00	95.00	0
2021-09-20	95.00	95.00	95.00	95.00	2,630
2021-09-17	95.00	95.00	95.00	95.00	6,572
2021-09-16	98.50	98.50	95.00	95.00	21,673
2021-09-15	93.50	98.50	93.50	98.50	64,264
2021-09-14	93.50	93.50	93.50	93.50	2,498
2021-09-13	89.50	93.50	89.50	93.50	4,556
2021-09-10	92.50	92.50	89.50	89.50	19,716
2021-09-09	92.50	92.50	92.50	92.50	3,220
2021-09-08	87.50	94.00	87.50	92.50	117,433
2021-09-07	85.00	87.50	85.00	87.50	22,890
2021-09-06	85.00	85.00	85.00	85.00	13,477
2021-09-03	85.00	82.50	82.50	82.50	8,272
2021-09-02	82.50	87.50	82.50	85.00	14,374
2021-09-01	82.50	82.50	82.50	82.50	14,023
2021-08-31	82.50	82.50	81.00	82.50	50,688
2021-08-30	82.50	82.50	82.50	82.50	0
2021-08-27	76.00	82.50	76.00	82.50	74,018
2021-08-26	74.00	76.00	74.00	76.00	26,215
2021-08-25	68.50	76.50	68.50	74.00	90,352
2021-08-24	68.50	68.50	68.50	68.50	3,000
2021-08-23	68.50	68.50	68.50	68.50	5,048
2021-08-20	68.50	68.50	68.50	68.50	0
2021-08-19	68.50	68.50	68.50	68.50	17,759
2021-08-18	67.50	68.50	67.50	68.50	23,400
2021-08-17	66.50	67.50	66.50	67.50	2,845
2021-08-16	66.50	66.50	66.50	66.50	0
2021-08-13	66.50	66.50	66.50	66.50	0
2021-08-12	66.50	66.50	66.50	66.50	5,861
2021-08-11	66.50	66.50	66.50	66.50	0
2021-08-10	66.50	66.50	66.50	66.50	0
2021-08-09	66.50	66.50	63.00	66.50	0
2021-08-06	66.50	66.50	66.50	66.50	150
2021-08-05	66.50	66.50	66.50	66.50	0
2021-08-04	66.50	66.50	66.50	66.50	0
2021-08-03	66.50	66.50	66.50	66.50	0
2021-08-02	66.50	66.50	66.50	66.50	1,517
2021-07-30	66.50	66.50	66.50	66.50	0
2021-07-29	65.00	66.50	65.00	66.50	1,445
2021-07-28	65.00	65.00	65.00	65.00	1,754
2021-07-27	65.00	65.00	65.00	65.00	0
2021-07-26	64.00	65.00	64.00	65.00	729
2021-07-23	63.00	64.00	63.00	64.00	4,028
2021-07-22	63.00	63.00	63.00	63.00	984
2021-07-21	63.00	63.00	58.00	63.00	0
2021-07-20	60.00	63.00	60.00	63.00	27,373
2021-07-19	68.50	68.50	60.00	60.00	14,711
2021-07-16	68.50	68.50	68.50	68.50	1,066
2021-07-15	68.50	68.50	68.50	68.50	10
2021-07-14	68.50	68.50	68.50	68.50	4,417
2021-07-13	68.50	68.50	68.50	68.50	0
2021-07-12	68.50	68.50	68.50	68.50	2,842
2021-07-09	68.50	68.50	68.50	68.50	0
2021-07-08	68.50	68.50	68.50	68.50	36,066
2021-07-07	68.50	68.50	68.50	68.50	9,364
2021-07-06	65.50	68.50	65.50	68.50	11,984
2021-07-05	63.50	65.50	63.50	65.50	18,076
2021-07-02	63.50	63.50	63.50	63.50	32,500
2021-07-01	64.50	64.50	60.00	63.50	0
2021-06-30	63.50	63.50	63.50	63.50	26,499
2021-06-29	59.50	63.50	59.50	63.50	123,395
2021-06-28	57.50	59.50	57.50	59.50	37,476

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660