Harmony Energy Share History

Harmony Energy Share Price history. The following table shows end-of-day data HEIT historical share prices for Harmony Energy, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	48.60	49.40	48.60	49.40	495,711
2024-05-09	48.50	50.00	48.40	48.60	331,853
2024-05-08	48.50	48.50	48.50	48.50	96,851
2024-05-07	46.80	48.50	46.90	48.50	774,108
2024-05-06	46.80	46.80	46.80	46.80	0
2024-05-03	46.65	46.80	46.65	46.80	193,385
2024-05-02	46.65	46.65	46.65	46.65	87,579
2024-05-01	46.80	46.80	46.65	46.65	235,144
2024-04-30	45.75	48.45	46.60	46.80	1,167,612
2024-04-29	47.50	46.30	45.50	45.75	344,631
2024-04-26	46.25	47.40	47.40	47.40	283,431
2024-04-25	46.50	46.75	45.50	46.25	408,931
2024-04-24	44.00	48.00	48.00	48.00	942,502
2024-04-23	44.00	44.00	44.00	44.00	1,289,549
2024-04-22	44.00	44.00	44.00	44.00	275,824
2024-04-19	44.70	45.90	44.00	44.25	459,435
2024-04-18	41.50	45.90	44.70	44.70	2,114,951
2024-04-17	39.75	41.20	39.75	41.20	208,118
2024-04-16	41.10	41.10	39.70	39.70	579,615
2024-04-15	41.50	43.75	40.25	40.25	245,840
2024-04-12	44.00	44.00	43.40	43.40	88,558
2024-04-11	44.00	44.10	44.00	44.00	245,435
2024-04-10	43.75	45.90	44.00	44.00	355,247
2024-04-09	43.50	43.75	43.50	43.75	418,611
2024-04-08	41.80	43.75	41.80	43.50	214,266
2024-04-05	44.15	42.00	41.60	42.00	358,736
2024-04-04	41.90	44.15	42.50	44.15	1,678,238
2024-04-03	40.25	41.90	40.25	41.90	2,043,609
2024-04-02	40.00	40.25	40.00	40.25	238,542
2024-04-01	39.65	39.65	39.65	39.65	0
2024-03-29	39.65	39.65	39.65	39.65	0
2024-03-28	39.65	39.65	39.50	39.65	225,030
2024-03-27	40.00	39.75	39.60	39.65	799,736
2024-03-26	40.50	40.75	40.00	40.00	1,406,188
2024-03-25	40.50	40.50	39.50	40.50	187,663
2024-03-22	40.75	40.75	40.50	40.50	626,520
2024-03-21	42.50	41.00	41.00	41.00	594,433
2024-03-20	41.50	41.50	41.25	41.50	263,709
2024-03-19	43.25	43.25	39.25	41.50	399,601
2024-03-18	43.00	43.25	43.00	43.25	1,013,478
2024-03-15	43.20	43.30	42.75	43.25	2,734,719
2024-03-14	42.50	43.30	42.25	43.00	1,338,728
2024-03-13	38.50	42.40	39.50	42.40	2,959,414
2024-03-12	39.50	40.00	40.00	40.00	1,398,881
2024-03-11	36.50	39.00	39.00	39.00	2,656,562
2024-03-08	35.00	36.70	35.00	36.50	5,276,995
2024-03-07	36.80	37.00	35.00	35.00	10,574,814
2024-03-06	36.75	36.80	36.50	36.80	1,054,744
2024-03-05	37.00	36.75	36.00	36.00	1,098,246
2024-03-04	37.75	38.00	37.00	38.00	351,387
2024-03-01	39.50	40.00	37.75	37.75	604,322
2024-02-29	40.75	40.25	39.50	39.50	2,135,036
2024-02-28	39.50	40.25	39.50	40.25	973,958
2024-02-27	39.25	39.25	39.00	39.00	1,299,386
2024-02-26	39.50	39.50	39.50	39.50	161,420
2024-02-23	39.25	40.00	38.80	39.50	1,757,508
2024-02-22	40.50	40.75	39.60	39.80	2,570,388
2024-02-21	33.25	38.70	37.00	37.00	528,594
2024-02-20	33.00	33.70	33.00	33.70	15,060,385
2024-02-19	33.50	33.75	33.00	33.00	2,535,342
2024-02-16	34.00	34.00	33.40	33.50	827,516
2024-02-15	33.70	34.00	33.40	33.50	1,006,644
2024-02-14	34.75	34.75	33.70	33.70	1,160,596
2024-02-13	38.90	38.50	35.40	35.40	4,110,036
2024-02-12	39.60	38.80	38.00	38.50	277,749
2024-02-09	39.60	39.60	39.30	39.60	822,799
2024-02-08	39.50	40.00	39.40	39.40	5,975,645
2024-02-07	40.25	40.30	37.50	37.50	2,935,502
2024-02-06	38.90	40.35	38.80	40.25	3,271,442
2024-02-05	38.00	39.80	38.35	39.80	7,657,663
2024-02-02	43.75	37.90	34.00	37.90	6,707,027
2024-02-01	53.20	42.60	41.95	41.95	1,704,440
2024-01-31	57.10	56.20	55.00	56.20	560,923
2024-01-30	58.30	57.50	54.20	57.10	673,260
2024-01-29	65.80	65.80	52.50	58.30	2,312,788
2024-01-26	66.00	65.80	64.80	64.80	197,091
2024-01-25	67.50	66.00	66.00	66.00	253,317
2024-01-24	71.40	70.00	67.40	67.50	707,881
2024-01-23	73.80	73.80	71.30	71.40	487,482
2024-01-22	74.50	74.50	73.80	73.80	108,135
2024-01-19	75.00	75.00	74.50	74.50	53,644
2024-01-18	75.70	75.70	74.70	74.70	100,737
2024-01-17	76.20	76.20	75.70	75.70	64,383
2024-01-16	77.50	77.50	76.40	76.40	39,369
2024-01-15	77.70	77.70	77.50	77.50	49,847
2024-01-12	77.70	77.70	77.50	77.50	37,258
2024-01-11	78.60	78.60	77.70	77.70	115,788
2024-01-10	78.90	78.60	77.00	78.60	149,714
2024-01-09	78.90	78.60	78.60	78.60	163,938
2024-01-08	79.50	79.50	78.90	79.00	124,577
2024-01-05	79.50	80.00	77.40	79.00	167,721
2024-01-04	79.50	79.00	79.00	79.00	160,701
2024-01-03	79.00	79.50	79.00	79.00	96,198
2024-01-02	79.20	79.20	79.20	79.20	74,813
2024-01-01	79.20	79.20	79.20	79.20	0
2023-12-29	79.30	79.30	79.20	79.20	77,172
2023-12-28	79.30	79.30	79.00	79.30	163,527
2023-12-27	79.30	79.60	79.60	79.60	82,116
2023-12-26	79.30	79.30	79.30	79.30	0
2023-12-25	79.30	79.30	79.30	79.30	0
2023-12-22	79.30	79.40	79.30	79.30	106,702
2023-12-21	80.60	79.30	78.40	79.30	371,952
2023-12-20	79.80	80.70	79.80	80.70	160,184
2023-12-19	79.60	79.60	77.60	79.60	152,779
2023-12-18	78.90	79.60	79.60	79.60	262,120
2023-12-15	79.20	79.20	78.90	78.90	1,200,748
2023-12-14	79.20	79.30	79.20	79.20	430,847
2023-12-13	78.80	79.00	78.80	79.00	252,185
2023-12-12	79.00	79.00	78.80	78.80	99,149
2023-12-11	79.50	79.50	79.00	79.00	187,469
2023-12-08	79.50	79.50	79.50	79.50	203,460
2023-12-07	79.50	81.60	79.50	79.50	164,809
2023-12-06	81.40	81.40	80.60	80.60	1,096,176
2023-12-05	80.70	81.80	80.70	80.80	982,539
2023-12-04	80.70	81.40	81.40	81.40	206,143
2023-12-01	81.00	81.00	80.70	80.70	155,462
2023-11-30	81.50	81.50	81.10	81.30	1,560,623
2023-11-29	81.70	81.70	81.70	81.70	1,268,722
2023-11-28	80.60	81.80	78.60	81.80	299,462
2023-11-27	80.50	80.60	78.60	80.60	85,840
2023-11-24	80.10	82.00	80.20	80.50	117,814
2023-11-23	79.50	80.10	79.50	80.10	83,195
2023-11-22	79.40	79.50	79.40	79.50	460,635
2023-11-21	78.80	79.50	78.80	79.40	276,871
2023-11-20	78.50	79.00	78.60	78.80	337,043
2023-11-17	78.50	78.60	78.40	78.50	175,452
2023-11-16	78.40	78.40	76.60	78.20	211,517
2023-11-15	76.50	78.60	78.60	78.60	389,467
2023-11-14	74.00	78.20	75.60	76.50	214,128
2023-11-13	72.10	74.20	73.50	73.60	793,097
2023-11-10	72.30	72.30	72.10	72.10	732,042
2023-11-09	72.20	72.60	71.80	72.30	264,602
2023-11-08	71.60	72.20	71.60	72.20	792,668
2023-11-07	71.80	71.80	71.60	71.60	741,702
2023-11-06	71.80	71.40	71.40	71.40	53,642
2023-11-03	71.90	71.90	70.20	71.80	97,141
2023-11-02	72.10	71.60	71.60	71.60	1,304,604
2023-11-01	72.50	71.60	71.60	71.60	190,668
2023-10-31	73.50	73.50	72.50	72.50	139,553
2023-10-30	73.50	73.50	73.50	73.50	42,664
2023-10-27	74.00	74.00	73.50	73.50	19,365
2023-10-26	74.30	73.00	73.00	73.00	94,703
2023-10-25	74.70	74.70	74.20	74.30	87,675
2023-10-24	74.50	74.70	74.50	74.70	70,186
2023-10-23	74.50	74.20	74.20	74.20	1,061,398
2023-10-20	72.20	74.50	72.20	74.50	62,182
2023-10-19	74.70	74.60	74.20	74.20	597,776
2023-10-18	75.30	75.40	74.80	74.90	257,346
2023-10-17	76.90	76.90	75.40	75.40	530,405
2023-10-16	77.90	77.90	76.90	76.90	31,102
2023-10-13	79.50	79.50	77.70	77.70	866,948
2023-10-12	80.40	80.40	79.50	79.50	115,241
2023-10-11	82.20	82.20	80.40	80.40	175,059
2023-10-10	82.40	82.50	82.20	82.30	97,137
2023-10-09	83.30	83.30	82.50	82.50	58,346
2023-10-06	83.30	83.30	83.00	83.30	113,793
2023-10-05	83.50	83.50	83.30	83.30	279,307
2023-10-04	83.70	83.70	83.50	83.50	177,633
2023-10-03	83.90	83.90	83.70	83.70	148,589
2023-10-02	84.00	84.00	83.90	83.90	99,620
2023-09-29	84.40	84.40	84.00	84.00	135,752
2023-09-28	84.60	84.60	84.40	84.40	230,316
2023-09-27	84.60	84.60	84.60	84.60	135,207
2023-09-26	84.50	84.70	84.20	84.60	163,086
2023-09-25	84.50	84.50	84.50	84.50	53,225
2023-09-22	84.70	84.70	84.50	84.50	44,208
2023-09-21	84.70	84.70	84.70	84.70	288,849
2023-09-20	84.80	84.80	84.70	84.70	259,363
2023-09-19	84.80	84.80	84.80	84.80	920,862
2023-09-18	85.30	85.30	84.80	84.80	211,461
2023-09-15	85.60	85.60	85.30	85.30	24,553
2023-09-14	86.40	86.40	85.50	85.60	743,898
2023-09-13	87.40	87.00	87.00	87.00	105,199
2023-09-12	88.10	87.20	87.20	87.20	229,724
2023-09-11	88.30	88.30	88.10	88.10	304,905
2023-09-08	88.50	88.50	88.30	88.30	254,014
2023-09-07	88.50	88.50	88.40	88.40	96,821
2023-09-06	88.50	88.50	88.50	88.50	77,095
2023-09-05	88.70	88.20	88.20	88.20	285,486
2023-09-04	88.80	88.80	86.80	88.70	88,095
2023-09-01	88.80	88.80	88.80	88.80	175,635
2023-08-31	89.10	89.20	89.10	89.20	116,345
2023-08-30	89.10	89.10	89.10	89.10	182,956
2023-08-29	89.30	89.30	89.10	89.10	21,853
2023-08-28	89.20	89.20	89.20	89.20	0
2023-08-25	89.20	89.20	88.20	89.20	30,096
2023-08-24	88.70	89.20	88.70	88.80	171,762
2023-08-23	89.20	88.80	88.80	88.80	675,906
2023-08-22	89.10	88.60	88.60	88.60	120,213
2023-08-21	89.10	89.20	89.10	89.10	58,743
2023-08-18	89.50	89.50	89.20	89.20	73,619
2023-08-17	90.00	90.00	89.50	89.50	299,149
2023-08-16	90.80	90.80	90.00	90.00	184,308
2023-08-15	90.80	90.80	90.80	90.80	42,290
2023-08-14	92.00	92.00	90.80	90.80	195,862
2023-08-11	92.60	92.60	91.80	92.00	405,122
2023-08-10	92.80	92.80	92.60	92.60	120,184
2023-08-09	94.10	94.10	92.80	92.80	125,251
2023-08-08	94.50	93.00	93.00	93.00	108,671
2023-08-07	94.50	94.50	94.50	94.50	160,676
2023-08-04	94.80	94.80	94.50	94.50	234,096
2023-08-03	94.90	94.90	94.80	94.80	127,986
2023-08-02	95.00	95.00	94.90	94.90	82,420
2023-08-01	95.40	95.40	95.00	95.00	120,405
2023-07-31	95.60	95.60	95.40	95.40	94,016
2023-07-28	95.60	95.60	95.60	95.60	235,902
2023-07-27	95.80	95.60	95.20	95.60	80,994
2023-07-26	95.90	95.90	95.80	95.80	187,312
2023-07-25	96.00	96.00	96.00	96.00	151,094
2023-07-24	96.00	96.00	96.00	96.00	167,154
2023-07-21	95.80	96.00	95.60	95.60	52,405
2023-07-20	95.80	95.80	95.80	95.80	85,031
2023-07-19	95.60	95.80	95.60	95.60	463,302
2023-07-18	95.80	95.80	95.60	95.60	119,934
2023-07-17	96.40	96.30	95.80	95.80	77,493
2023-07-14	97.00	97.00	96.40	96.40	217,184
2023-07-13	97.50	97.00	96.00	97.00	74,047
2023-07-12	97.50	97.50	97.50	97.50	85,173
2023-07-11	98.10	98.10	97.50	97.50	103,775
2023-07-10	98.70	98.70	97.60	97.60	43,473
2023-07-07	99.10	99.10	98.20	98.20	93,468
2023-07-06	100.25	100.25	99.10	99.10	197,568
2023-07-05	102.50	102.50	100.00	100.00	225,865
2023-07-04	103.75	102.50	102.00	102.50	123,948
2023-07-03	105.50	104.25	103.00	103.25	319,507
2023-06-30	105.50	105.50	105.00	105.00	72,296
2023-06-29	105.50	105.50	105.00	105.00	108,287
2023-06-28	105.50	105.50	105.00	105.00	53,227
2023-06-27	105.50	105.50	104.75	104.75	107,779
2023-06-26	106.50	105.00	105.00	105.00	299,550
2023-06-23	105.50	105.50	105.25	105.25	44,599
2023-06-22	105.75	105.50	105.50	105.50	44,259
2023-06-21	106.50	106.50	105.75	105.75	117,309
2023-06-20	107.00	107.00	106.50	106.50	75,404
2023-06-19	107.25	107.25	107.00	107.00	148,692
2023-06-16	107.25	107.50	107.25	107.25	79,082
2023-06-15	109.00	109.00	107.25	107.25	152,686
2023-06-14	109.00	108.00	108.00	108.00	227,646
2023-06-13	109.75	108.50	108.50	108.50	159,998
2023-06-12	110.75	110.75	109.75	109.75	210,597
2023-06-09	110.75	110.75	110.75	110.75	62,891
2023-06-08	110.75	110.75	110.75	110.75	102,855
2023-06-07	110.25	110.25	110.25	110.25	106,613
2023-06-06	110.50	110.50	110.00	110.25	113,138
2023-06-05	110.75	110.75	110.50	110.50	53,936
2023-06-02	110.75	110.75	110.75	110.75	76,971
2023-06-01	110.75	113.50	110.75	110.75	71,026
2023-05-31	111.50	111.50	111.50	111.50	78,318
2023-05-30	111.25	111.50	111.25	111.50	283,693
2023-05-29	111.25	111.25	111.25	111.25	0
2023-05-26	112.50	112.50	111.25	111.25	201,743
2023-05-25	112.75	112.75	112.50	112.50	105,478
2023-05-24	113.00	113.00	112.75	112.75	214,529
2023-05-23	113.25	113.25	112.50	113.00	242,339
2023-05-22	114.00	114.25	114.00	114.25	82,498
2023-05-19	114.00	114.00	114.00	114.00	16,262
2023-05-18	114.00	114.00	114.00	114.00	214,710
2023-05-17	113.75	114.00	113.75	114.00	260,105
2023-05-16	113.50	113.75	113.50	113.75	62,509
2023-05-15	113.00	113.50	113.00	113.50	37,486
2023-05-12	113.00	113.00	113.00	113.00	117,321
2023-05-11	113.00	113.00	113.00	113.00	617,726
2023-05-10	112.75	113.00	112.75	112.75	40,152
2023-05-09	112.75	112.75	112.75	112.75	77,007
2023-05-08	112.75	112.75	112.75	112.75	0
2023-05-05	114.25	114.25	112.50	112.75	403,487
2023-05-04	114.25	114.25	114.25	114.25	178,725
2023-05-03	114.25	114.25	114.25	114.25	42,374
2023-05-02	114.25	114.00	114.00	114.00	68,289
2023-05-01	117.50	117.50	117.50	117.50	0
2023-04-28	114.50	117.50	117.50	117.50	158,397
2023-04-27	114.50	114.50	114.50	114.50	167,191
2023-04-26	114.25	114.50	114.25	114.50	562,408
2023-04-25	114.25	114.25	114.25	114.25	58,382
2023-04-24	114.25	114.25	114.00	114.25	97,084
2023-04-21	114.25	114.25	114.25	114.25	194,990
2023-04-20	114.25	114.25	114.25	114.25	37,785
2023-04-19	114.25	114.25	114.25	114.25	243,949
2023-04-18	114.25	114.25	113.75	114.25	220,764
2023-04-17	112.75	114.00	114.00	114.00	369,476
2023-04-14	112.50	112.75	112.50	112.75	873,327
2023-04-13	112.50	112.50	112.50	112.50	301,262
2023-04-12	112.50	112.75	112.50	112.50	234,781
2023-04-11	112.75	112.75	112.50	112.50	184,374
2023-04-10	112.75	112.75	112.75	112.75	0
2023-04-07	112.75	112.75	112.75	112.75	0
2023-04-06	113.50	113.50	112.75	112.75	120,392
2023-04-05	113.75	113.75	113.50	113.50	425,736
2023-04-04	114.25	114.25	113.75	113.75	188,311
2023-04-03	115.25	115.25	114.25	114.50	545,150
2023-03-31	115.00	115.00	114.75	114.75	408,571
2023-03-30	115.25	115.25	115.00	115.00	184,159
2023-03-29	115.00	115.25	115.00	115.25	353,669
2023-03-28	116.00	116.00	115.00	115.00	205,902
2023-03-27	116.25	116.25	116.00	116.00	3,827,608
2023-03-24	117.00	116.50	116.25	116.25	94,369
2023-03-23	117.50	117.50	117.00	117.00	251,688
2023-03-22	117.75	116.50	116.50	116.50	86,735
2023-03-21	118.00	118.00	117.25	117.75	156,866
2023-03-20	117.25	118.00	117.25	118.00	289,163
2023-03-17	119.00	119.00	117.75	117.75	413,887
2023-03-16	119.25	119.25	119.00	119.00	892,397
2023-03-15	119.75	119.75	119.25	119.25	215,200
2023-03-14	120.00	120.00	119.75	119.75	168,356
2023-03-13	121.25	121.25	120.00	120.00	227,962
2023-03-10	122.00	122.00	121.25	121.25	455,794
2023-03-09	122.25	122.25	122.00	122.00	353,090
2023-03-08	122.75	122.75	122.25	122.25	132,153
2023-03-07	122.75	122.75	122.75	122.75	302,749
2023-03-06	122.75	122.50	122.50	122.50	635,929
2023-03-03	122.75	122.75	122.75	122.75	17,549
2023-03-02	123.00	123.00	122.75	122.75	198,501
2023-03-01	122.75	123.00	122.50	123.00	136,143
2023-02-28	122.75	122.75	122.75	122.75	212,243
2023-02-27	122.25	122.50	122.25	122.50	388,215
2023-02-24	122.25	122.25	122.25	122.25	190,492
2023-02-23	122.50	122.50	122.25	122.25	459,898
2023-02-22	121.50	123.00	123.00	123.00	102,279
2023-02-21	120.75	120.75	120.75	120.75	204,930
2023-02-20	120.25	120.75	120.00	120.75	435,703
2023-02-17	120.25	120.25	120.25	120.25	254,041
2023-02-16	120.00	120.50	120.00	120.25	264,797
2023-02-15	120.50	120.50	120.00	120.00	434,676
2023-02-14	120.75	120.75	120.50	120.50	267,815
2023-02-13	120.75	120.75	120.75	120.75	97,816
2023-02-10	120.75	120.75	120.75	120.75	118,760
2023-02-09	120.75	120.75	120.75	120.75	174,057
2023-02-08	120.75	120.75	120.75	120.75	745,308
2023-02-07	120.75	120.75	120.75	120.75	193,512
2023-02-06	120.75	121.00	120.75	120.75	154,519
2023-02-03	120.75	120.75	120.50	120.75	160,143
2023-02-02	120.50	120.50	120.50	120.50	327,973
2023-02-01	120.50	120.50	120.50	120.50	56,334
2023-01-31	120.75	120.75	120.25	120.50	95,194
2023-01-30	120.75	120.75	120.75	120.75	273,093
2023-01-27	120.00	120.50	120.00	120.50	215,722
2023-01-26	119.25	120.00	119.25	120.00	120,596
2023-01-25	118.50	118.75	118.50	118.75	156,809
2023-01-24	118.50	118.50	118.50	118.50	115,502
2023-01-23	116.75	118.75	116.75	118.75	278,725
2023-01-20	116.50	117.00	116.75	116.75	53,350
2023-01-19	119.00	119.00	116.25	116.50	415,840
2023-01-18	120.00	120.00	119.00	119.25	209,963
2023-01-17	120.50	120.50	119.75	120.00	36,314
2023-01-16	121.00	121.00	120.50	120.50	108,221
2023-01-13	121.50	121.00	121.00	121.00	95,042
2023-01-12	121.50	121.50	121.50	121.50	165,318
2023-01-11	121.25	121.50	121.25	121.50	49,959
2023-01-10	121.25	121.25	121.25	121.25	117,987
2023-01-09	122.00	122.00	121.25	121.25	49,305
2023-01-06	122.25	122.25	122.00	122.00	26,334
2023-01-05	123.50	122.50	122.25	122.25	128,439
2023-01-04	123.50	123.50	123.50	123.50	32,412
2023-01-03	123.50	123.50	123.50	123.50	270,474
2023-01-02	123.50	123.50	123.50	123.50	0
2022-12-30	123.50	123.50	123.50	123.50	61,128
2022-12-29	123.50	123.50	123.50	123.50	104,824
2022-12-28	123.50	123.50	123.50	123.50	68,076
2022-12-27	123.50	123.50	123.50	123.50	0
2022-12-26	123.50	123.50	123.50	123.50	0
2022-12-23	123.50	123.50	123.50	123.50	61,252
2022-12-22	123.50	123.50	123.50	123.50	196,899
2022-12-21	123.50	123.50	123.50	123.50	159,692
2022-12-20	124.25	124.25	123.50	123.50	81,808
2022-12-19	124.50	124.50	124.25	124.25	164,073
2022-12-16	124.25	124.50	124.00	124.50	200,414
2022-12-15	125.00	125.00	124.25	124.25	192,318
2022-12-14	125.00	125.00	125.00	125.00	179,667
2022-12-13	125.00	125.00	125.00	125.00	53,689
2022-12-12	124.75	125.75	124.75	125.00	135,938
2022-12-09	125.00	125.00	125.00	125.00	199,845
2022-12-08	125.00	125.00	125.00	125.00	292,474
2022-12-07	124.75	125.50	125.50	125.50	402,035
2022-12-06	123.00	126.00	124.50	124.75	722,556
2022-12-05	122.50	122.50	122.50	122.50	207,411
2022-12-02	122.00	122.50	122.00	122.50	124,905
2022-12-01	122.00	122.00	122.00	122.00	66,063
2022-11-30	121.50	122.00	122.00	122.00	90,362
2022-11-29	119.50	121.50	119.50	121.50	209,571
2022-11-28	119.00	119.50	119.00	119.50	66,447
2022-11-25	118.50	119.50	118.75	119.50	1,061,776
2022-11-24	118.00	118.00	117.50	118.00	38,839
2022-11-23	117.00	120.00	117.50	117.50	117,505
2022-11-22	112.25	116.75	112.25	116.75	316,002
2022-11-21	111.25	112.00	111.00	112.00	862,804
2022-11-18	111.00	111.25	111.00	111.25	647,677
2022-11-17	111.00	111.50	111.50	111.50	547,111
2022-11-16	111.50	112.50	111.00	111.00	90,190
2022-11-15	111.00	111.50	111.00	111.50	104,723
2022-11-14	111.00	111.00	111.00	111.00	141,941
2022-11-11	111.00	111.00	111.00	111.00	120,328
2022-11-10	111.00	114.00	114.00	114.00	1,684
2022-11-09	111.00	111.00	111.00	111.00	121,438
2022-11-08	110.75	111.00	110.75	111.00	128,943
2022-11-07	110.75	110.75	110.75	110.75	165,661
2022-11-04	110.75	111.00	110.75	111.00	72,425
2022-11-03	111.00	110.50	110.50	110.50	2,697
2022-11-02	111.00	111.00	111.00	111.00	65,588
2022-11-01	115.00	115.00	111.00	111.00	50,303
2022-10-31	111.75	111.75	111.75	111.75	109,266
2022-10-28	111.75	111.75	111.75	111.75	57,110
2022-10-27	112.00	112.00	112.00	112.00	454,982
2022-10-26	112.00	112.00	112.00	112.00	108,046
2022-10-25	111.25	112.00	111.25	112.00	81,842
2022-10-24	110.50	111.50	111.50	111.50	578,408
2022-10-21	109.50	110.50	109.50	110.25	810,319
2022-10-20	110.75	110.25	108.50	108.50	448,041
2022-10-19	111.50	111.50	110.75	110.75	1,399,418
2022-10-18	111.00	111.50	111.00	111.50	114,004
2022-10-17	111.25	111.00	111.00	111.00	78,626
2022-10-14	111.25	111.25	111.25	111.25	553,656
2022-10-13	111.00	111.00	111.00	111.00	134,371
2022-10-12	111.25	111.25	111.00	111.00	591,473
2022-10-11	110.75	111.50	111.00	111.50	732,662
2022-10-10	113.75	115.00	109.75	111.50	929,228
2022-10-07	114.00	114.00	113.50	113.75	172,575
2022-10-06	113.50	113.75	113.50	113.75	1,437,511
2022-10-05	116.00	116.00	113.00	113.00	3,568,829
2022-10-04	112.00	113.75	112.75	113.75	156,179
2022-10-03	111.00	113.50	109.00	112.00	975,547
2022-09-30	105.25	109.25	104.50	109.25	289,347
2022-09-29	103.75	107.50	106.00	106.00	1,064,654
2022-09-28	103.75	110.00	96.00	110.00	1,258,508
2022-09-27	114.00	110.00	105.50	105.50	682,698
2022-09-26	118.75	114.00	113.50	114.00	573,036
2022-09-23	118.75	119.25	118.50	118.75	142,497
2022-09-22	120.00	120.00	118.50	118.75	153,250
2022-09-21	118.75	120.00	120.00	120.00	2,022,747
2022-09-20	119.00	120.00	120.00	118.75	125,216
2022-09-19	119.00	119.00	119.00	119.00	0
2022-09-16	119.00	119.00	119.00	119.00	127,550
2022-09-15	119.00	119.00	118.50	119.00	1,730,380
2022-09-14	119.25	119.25	118.50	119.00	320,876
2022-09-13	119.25	119.25	118.50	119.00	533,943
2022-09-12	119.25	119.25	118.50	119.25	219,542
2022-09-09	119.00	119.25	118.00	119.25	493,732
2022-09-08	119.00	119.00	118.00	119.00	157,680
2022-09-07	120.00	120.00	118.00	119.00	111,201
2022-09-06	119.00	119.00	119.00	119.00	289,674
2022-09-05	120.75	118.00	118.00	118.00	647,242
2022-09-02	120.75	121.00	121.00	121.00	263,079
2022-09-01	119.75	121.00	121.00	121.00	795,227
2022-08-31	119.75	120.00	120.00	119.75	726,822
2022-08-30	119.50	119.75	119.00	119.75	159,771
2022-08-29	119.50	119.50	119.50	119.50	0
2022-08-26	118.25	119.50	117.50	119.50	143,962
2022-08-25	116.75	118.25	116.50	118.25	307,096
2022-08-24	116.75	116.75	116.50	116.75	509,909
2022-08-23	115.75	116.50	115.50	116.50	1,613,188
2022-08-22	114.75	116.50	116.50	116.50	445,320
2022-08-19	114.25	114.75	114.00	114.75	204,875
2022-08-18	114.25	114.25	114.00	114.25	129,629
2022-08-17	114.25	114.00	114.00	114.00	127,884
2022-08-16	114.25	114.25	114.00	114.25	125,294
2022-08-15	115.00	115.00	113.50	114.25	43,578
2022-08-12	113.00	114.00	112.50	114.00	248,057
2022-08-11	113.00	113.00	112.00	113.00	1,200,148
2022-08-10	112.50	112.50	112.00	112.50	576,585
2022-08-09	112.25	112.50	112.00	112.50	169,888
2022-08-08	112.00	112.00	112.00	112.00	2,059,982
2022-08-05	112.25	112.00	112.00	112.25	431,923
2022-08-04	112.25	112.50	112.50	112.25	2,230,419
2022-08-03	112.00	112.00	112.00	112.25	988,459
2022-08-02	112.25	112.25	112.00	112.25	208,947
2022-08-01	110.50	112.50	110.50	112.25	2,945,541
2022-07-29	111.50	110.50	110.50	110.50	117,878
2022-07-28	112.50	112.50	111.00	111.00	80,323
2022-07-27	111.50	111.50	110.50	111.50	526,841
2022-07-26	111.50	111.50	110.50	111.50	336,580
2022-07-25	111.25	111.50	111.50	111.50	467,957
2022-07-22	111.25	111.25	110.50	111.25	36,628
2022-07-21	111.25	111.50	111.50	111.25	48,808
2022-07-20	111.25	111.25	110.50	111.25	174,230
2022-07-19	111.25	111.25	110.50	111.25	64,103
2022-07-18	111.00	110.50	110.50	111.25	66,112
2022-07-15	111.25	111.00	110.50	110.50	76,599
2022-07-14	109.50	111.00	109.50	111.00	2,633,300
2022-07-13	111.50	112.00	111.50	111.50	69,611
2022-07-12	112.00	112.00	111.50	112.00	115,431
2022-07-11	112.25	112.25	111.50	112.00	97,271
2022-07-08	111.00	112.50	111.00	112.00	1,062,208
2022-07-07	112.25	112.25	111.50	111.50	203,181
2022-07-06	112.25	112.50	111.50	112.25	119,049
2022-07-05	112.25	111.50	111.50	111.50	228,929
2022-07-04	112.25	112.00	112.00	112.00	349,813
2022-07-01	112.25	111.50	111.50	111.50	89,689
2022-06-30	112.25	112.25	111.50	112.00	280,822
2022-06-29	112.25	112.25	111.50	112.00	456,414
2022-06-28	112.00	112.00	111.50	112.00	209,594
2022-06-27	112.00	112.00	111.50	111.75	194,988
2022-06-24	112.00	112.00	111.50	111.75	1,327
2022-06-23	112.00	112.00	111.50	112.00	79,271
2022-06-22	112.75	112.75	112.00	112.00	152,182
2022-06-21	112.50	112.75	112.50	112.75	93,724
2022-06-20	113.00	113.00	112.50	112.75	23,708
2022-06-17	113.00	113.00	112.50	113.00	92,871
2022-06-16	113.00	113.00	112.50	113.00	65,132
2022-06-15	113.00	113.00	112.50	113.00	34,913
2022-06-14	113.00	113.00	112.50	113.00	75,247
2022-06-13	113.00	113.50	113.50	113.50	378,339
2022-06-10	113.00	113.00	112.50	113.00	947,690
2022-06-09	113.25	113.25	112.50	113.00	839,546
2022-06-08	113.50	114.00	112.50	113.25	241,151
2022-06-07	113.50	113.50	113.00	113.50	141,264
2022-06-06	113.75	113.75	113.50	113.50	82,242
2022-06-03	113.75	113.75	113.75	113.75	0
2022-06-02	113.75	113.75	113.75	113.75	0
2022-06-01	114.00	114.00	113.50	113.75	191,685
2022-05-31	114.00	114.00	113.50	114.00	1,538,603
2022-05-30	114.00	114.00	113.50	114.00	1,744,842
2022-05-27	114.25	114.25	113.50	114.00	114,752
2022-05-26	114.75	114.75	113.50	114.25	908,194
2022-05-25	115.00	115.00	114.75	115.00	212,713
2022-05-24	115.25	116.00	116.00	115.25	1,166,592
2022-05-23	115.00	116.00	116.00	115.25	210,882
2022-05-20	115.00	116.00	116.00	115.00	681,722
2022-05-19	115.00	116.00	116.00	115.00	159,470
2022-05-18	115.00	115.00	114.00	115.00	38,500
2022-05-17	115.25	115.25	114.50	115.00	846,650
2022-05-16	115.25	115.25	114.50	115.25	230,614
2022-05-13	115.25	115.00	115.00	115.25	150,376
2022-05-12	115.00	115.25	114.00	115.25	211,603
2022-05-11	115.00	116.00	115.25	115.25	179,866
2022-05-10	116.00	116.00	114.00	116.00	510,680
2022-05-09	115.00	115.00	114.00	115.00	295,208
2022-05-06	115.00	115.00	114.00	115.00	96,423
2022-05-05	115.50	115.50	114.00	115.00	820,762
2022-05-04	115.75	116.00	115.50	116.00	105,295
2022-05-03	111.50	115.00	115.00	115.00	1,183,866
2022-05-02	110.50	110.50	110.50	110.50	0
2022-04-29	110.50	110.50	110.00	110.50	178,275
2022-04-28	110.75	111.00	111.00	111.00	977,571
2022-04-27	110.75	111.00	111.00	111.00	339,745
2022-04-26	110.75	110.75	110.50	110.75	66,985
2022-04-25	112.00	112.00	112.00	110.75	330,706
2022-04-22	109.75	110.75	109.50	110.75	1,156,071
2022-04-21	109.00	110.00	108.50	110.00	1,645,511
2022-04-20	108.75	109.00	108.00	109.00	466,232
2022-04-19	109.00	109.00	109.00	108.75	1,675,110
2022-04-18	108.75	108.75	108.75	108.75	0
2022-04-15	108.75	108.75	108.75	108.75	0
2022-04-14	108.25	109.00	108.00	108.75	509,477
2022-04-13	107.50	108.00	107.00	108.00	604,030
2022-04-12	108.00	108.00	108.00	107.50	222,532
2022-04-11	108.00	108.50	108.50	108.50	316,906
2022-04-08	107.75	108.50	108.00	108.50	464,735
2022-04-07	107.00	107.75	107.00	107.75	1,829,355
2022-04-06	106.75	108.00	106.75	107.25	395,780
2022-04-05	106.75	107.50	107.50	107.50	126,312
2022-04-04	106.75	106.75	106.50	106.75	620,126
2022-04-01	106.75	106.75	106.50	106.75	504,001
2022-03-31	106.75	106.75	106.50	106.75	684,736
2022-03-30	106.75	106.50	106.50	106.75	941,063
2022-03-29	107.50	107.50	107.00	107.00	579,014
2022-03-28	105.75	108.50	106.25	106.25	262,271
2022-03-25	105.00	106.00	104.75	106.00	1,003,092
2022-03-24	104.00	104.50	103.50	104.50	581,387
2022-03-23	102.75	103.50	102.50	103.50	1,261,000
2022-03-22	102.50	103.00	103.00	103.00	1,306,995
2022-03-21	102.50	102.50	102.00	102.50	182,709
2022-03-18	102.00	102.50	101.50	102.50	370,950
2022-03-17	101.50	102.00	101.00	102.00	4,953,129
2022-03-16	101.50	101.50	101.00	101.50	204,088
2022-03-15	101.25	101.50	100.50	101.50	809,782
2022-03-14	101.25	101.25	100.50	101.25	1,887,855
2022-03-11	100.75	101.50	100.75	101.25	293,092
2022-03-10	100.75	101.00	100.50	101.00	251,717
2022-03-09	100.75	101.00	101.00	101.00	340,559
2022-03-08	100.25	100.75	100.00	100.75	535,162
2022-03-07	105.00	105.00	101.00	100.50	195,842
2022-03-04	100.50	100.50	100.00	100.50	2,277,475
2022-03-03	100.50	100.00	100.00	100.00	3,544,363
2022-03-02	100.25	100.50	100.00	100.50	840,743
2022-03-01	100.25	100.25	100.00	100.25	338,953
2022-02-28	100.25	100.25	100.00	100.25	460,073
2022-02-25	100.25	100.50	100.50	100.25	182,910
2022-02-24	100.25	100.50	100.50	100.50	104,062
2022-02-23	100.25	100.25	100.00	100.25	197,009
2022-02-22	100.25	100.50	100.50	100.25	217,850
2022-02-21	100.25	100.25	100.00	100.25	718,265
2022-02-18	100.25	100.25	100.00	100.25	135,317
2022-02-17	100.25	100.50	100.50	100.25	95,945
2022-02-16	100.25	100.25	100.00	100.25	76,377
2022-02-15	100.00	100.25	100.00	100.25	113,500
2022-02-14	100.00	100.25	100.00	100.25	190,592
2022-02-11	100.25	100.25	100.00	100.25	673,316
2022-02-10	100.25	100.50	100.50	100.50	941,567
2022-02-09	100.25	100.25	100.00	100.25	307,044
2022-02-08	100.25	100.50	100.50	100.25	310,317
2022-02-07	100.25	100.25	100.00	100.25	151,364
2022-02-04	100.25	100.25	100.00	100.25	58,181
2022-02-03	100.25	100.25	100.00	100.25	222,756
2022-02-02	102.50	102.50	100.50	100.25	38,833
2022-02-01	100.25	100.25	100.00	100.25	206,432
2022-01-31	100.25	100.50	100.50	100.25	514,917
2022-01-28	100.25	100.25	100.00	100.25	339,534
2022-01-27	100.25	100.25	100.00	100.25	3,862,775
2022-01-26	100.25	100.50	100.50	100.25	3,123,642
2022-01-25	100.25	100.25	100.00	100.25	97,337
2022-01-24	100.25	101.25	100.00	100.37	134,143
2022-01-21	100.25	100.25	100.00	100.25	326,812
2022-01-20	100.25	100.25	100.00	100.25	17,905
2022-01-19	100.15	100.25	99.80	100.25	89,807
2022-01-18	100.15	100.00	100.00	100.15	23,273
2022-01-17	100.15	100.15	99.80	100.15	41,548
2022-01-14	100.15	100.15	99.80	100.15	47,988
2022-01-13	100.15	100.15	99.80	100.15	1,925,713
2022-01-12	100.15	100.00	100.00	100.00	257,112
2022-01-11	100.05	100.15	99.60	100.15	256,828
2022-01-10	100.05	100.05	99.60	100.05	115,404
2022-01-07	100.05	100.05	99.60	100.05	696,350
2022-01-06	100.05	100.05	99.60	100.05	319,793
2022-01-05	99.85	100.05	99.20	100.05	9,177,174
2022-01-04	99.75	99.85	99.00	99.85	192,506
2022-01-03	99.50	99.50	99.50	99.50	0
2021-12-31	99.50	99.50	99.00	99.50	54,659
2021-12-30	99.75	99.75	99.00	99.50	96,738
2021-12-29	100.50	100.50	99.00	99.50	19,471
2021-12-28	100.00	100.00	100.00	100.00	0
2021-12-27	100.00	100.00	100.00	100.00	0
2021-12-24	100.00	100.00	99.00	100.00	34,445
2021-12-23	100.00	100.00	99.00	100.00	29,363
2021-12-22	100.00	100.00	99.00	100.00	48,482
2021-12-21	100.00	100.00	99.00	100.00	174,160
2021-12-20	100.00	100.00	99.00	100.00	62,431
2021-12-17	100.00	100.00	99.00	100.00	1,002,251
2021-12-16	100.00	100.00	99.00	100.00	21,148
2021-12-15	100.00	100.00	99.00	100.00	3,922,146
2021-12-14	100.00	100.00	99.00	100.00	47,623
2021-12-13	100.00	100.00	99.00	100.00	175,928
2021-12-10	100.00	100.00	99.00	100.00	382,487
2021-12-09	100.00	100.00	99.00	100.00	97,915
2021-12-08	100.00	100.00	99.00	100.00	1,253,370
2021-12-07	100.00	100.00	99.00	100.00	107,246
2021-12-06	100.00	100.00	99.00	100.00	15,951
2021-12-03	100.00	100.00	99.00	100.00	16,131
2021-12-02	100.25	100.25	99.50	100.25	11,407
2021-12-01	100.25	100.25	99.50	100.25	30,855
2021-11-30	100.25	100.25	99.50	100.25	87,807
2021-11-29	99.75	100.25	99.50	100.25	78,346
2021-11-26	100.50	100.50	99.75	99.75	116,044
2021-11-25	100.50	100.50	100.00	100.50	197,404
2021-11-24	100.50	100.50	100.00	100.50	64,361
2021-11-23	101.50	100.00	100.00	100.00	100,839
2021-11-22	101.50	102.00	102.00	101.50	145,195
2021-11-19	101.50	101.50	101.00	101.50	194,996
2021-11-18	101.50	101.50	101.00	101.50	139,002
2021-11-17	102.00	102.00	101.50	101.50	99,751
2021-11-16	102.50	102.50	101.00	102.00	164,080
2021-11-15	102.50	102.50	102.00	102.50	387,871
2021-11-12	102.50	102.50	102.00	102.50	274,187
2021-11-11	103.00	103.00	102.50	102.75	216,029
2021-11-10	103.00	102.50	102.50	102.50	2,653,567
2021-11-09	101.50	103.00	101.50	103.00	1,321,553

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