Hercules Site Share History

Hercules Site Share Price history. The following table shows end-of-day data HERC historical share prices for Hercules Site, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-20	37.00	37.00	37.00	37.00	19,260
2024-05-17	37.00	37.00	37.00	37.00	28,733
2024-05-16	36.00	37.50	37.00	37.00	51,665
2024-05-15	36.00	36.00	36.00	36.00	10,315
2024-05-14	36.00	36.00	36.00	36.00	73,268
2024-05-13	33.50	36.25	33.50	36.25	137,358
2024-05-10	32.00	33.70	33.70	33.70	42,348
2024-05-09	32.00	32.00	32.00	32.00	1,160
2024-05-08	32.00	32.00	32.00	32.00	1,955
2024-05-07	32.00	32.00	32.00	32.00	8,384
2024-05-06	32.00	32.00	32.00	32.00	0
2024-05-03	32.00	32.00	32.00	32.00	15,113
2024-05-02	32.00	32.00	32.00	32.00	149
2024-05-01	32.00	32.00	32.00	32.00	382
2024-04-30	32.00	32.00	32.00	32.00	386
2024-04-29	32.50	32.50	32.00	32.00	30,658
2024-04-26	32.50	32.50	32.50	32.50	77
2024-04-25	33.00	33.00	32.50	32.50	24,258
2024-04-24	33.00	33.00	33.00	33.00	10,028
2024-04-23	33.00	33.00	33.00	33.00	17,628
2024-04-22	33.00	33.00	33.00	33.00	3,691
2024-04-19	33.00	33.00	33.00	33.00	792
2024-04-18	33.00	33.00	33.00	33.00	15,032
2024-04-17	33.00	33.00	33.00	33.00	77
2024-04-16	33.00	33.00	33.00	33.00	2,414
2024-04-15	32.75	33.00	32.75	33.00	51,669
2024-04-12	32.00	32.00	31.50	32.00	15,133
2024-04-11	32.00	32.00	31.50	32.00	10,349
2024-04-10	32.00	32.00	32.00	32.00	1,876
2024-04-09	32.00	32.00	32.00	32.00	8
2024-04-08	32.00	32.00	32.00	32.00	10,249
2024-04-05	32.00	33.00	32.00	32.00	6,941
2024-04-04	32.00	32.00	32.00	32.00	17,145
2024-04-03	32.00	32.00	32.00	32.00	45,604
2024-04-02	31.50	32.00	31.50	32.00	759
2024-04-01	31.50	31.50	31.50	31.50	0
2024-03-29	31.50	31.50	31.50	31.50	0
2024-03-28	31.50	31.50	31.50	31.50	60,059
2024-03-27	31.50	31.50	31.50	31.50	64,777
2024-03-26	31.50	31.50	31.50	31.50	24,368
2024-03-25	31.50	31.50	31.50	31.50	2,722
2024-03-22	32.50	32.50	31.50	31.50	67,789
2024-03-21	32.50	32.50	32.50	32.50	373
2024-03-20	32.50	32.50	32.50	32.50	2,346
2024-03-19	32.50	32.50	32.50	32.50	224
2024-03-18	32.50	32.50	32.50	32.50	16,117
2024-03-15	32.50	32.50	32.50	32.50	25,094
2024-03-14	32.50	32.50	32.50	32.50	12,869
2024-03-13	32.50	32.50	32.50	32.50	227
2024-03-12	32.50	32.50	32.50	32.50	6,469
2024-03-11	29.75	32.50	29.75	32.50	161,255
2024-03-08	29.75	29.75	29.75	29.75	48,444
2024-03-07	30.00	30.50	29.50	29.75	89,591
2024-03-06	29.00	30.50	29.00	30.50	89,251
2024-03-05	31.00	31.00	28.50	29.00	136,066
2024-03-04	31.50	31.50	31.00	31.00	26,809
2024-03-01	33.50	33.50	31.50	31.50	46,148
2024-02-29	32.00	33.50	32.00	33.50	45,434
2024-02-28	34.00	34.00	33.50	33.50	21,458
2024-02-27	34.50	34.50	34.00	34.00	38,290
2024-02-26	34.50	34.50	34.50	34.50	4,483
2024-02-23	34.50	34.50	34.50	34.50	54,448
2024-02-22	34.50	34.50	34.50	34.50	24,989
2024-02-21	35.00	35.00	35.00	35.00	41,620
2024-02-20	34.00	35.50	34.00	35.00	132,838
2024-02-19	33.75	34.00	33.75	34.00	148,908
2024-02-16	34.50	34.50	33.75	33.75	65,777
2024-02-15	35.50	35.50	34.50	34.50	54,638
2024-02-14	35.50	35.50	35.00	35.50	37,929
2024-02-13	37.25	37.25	35.50	35.50	153,158
2024-02-12	35.00	37.10	37.10	37.10	162,732
2024-02-09	35.00	35.00	35.00	35.00	124,528
2024-02-08	35.50	35.50	35.00	35.00	163,232
2024-02-07	33.25	35.50	35.00	35.00	404,290
2024-02-06	29.75	33.00	29.75	33.00	401,136
2024-02-05	27.50	29.75	27.50	29.75	130,251
2024-02-02	27.50	27.50	27.50	27.50	58,085
2024-02-01	26.50	27.50	26.50	27.50	101,898
2024-01-31	26.50	27.00	26.50	26.50	37,845
2024-01-30	26.50	26.50	26.50	26.50	62,704
2024-01-29	26.50	26.50	26.50	26.50	146,080
2024-01-26	26.25	26.50	26.25	26.50	124,220
2024-01-25	24.50	26.25	24.50	26.25	113,824
2024-01-24	24.50	24.50	24.50	24.50	23,954
2024-01-23	24.50	24.50	24.50	24.50	18,456
2024-01-22	24.25	24.50	24.25	24.50	24,920
2024-01-19	24.25	24.25	24.25	24.25	15,019
2024-01-18	24.25	24.25	24.25	24.25	66,473
2024-01-17	24.25	24.25	24.25	24.25	18,317
2024-01-16	24.75	24.75	24.25	24.25	150,434
2024-01-15	25.00	25.25	24.75	24.75	381,026
2024-01-12	24.25	24.25	23.25	24.25	132,605
2024-01-11	24.25	24.25	24.25	24.25	3,640
2024-01-10	24.50	24.50	24.25	24.25	11,771
2024-01-09	24.50	24.50	24.50	24.50	10,952
2024-01-08	24.50	24.50	24.50	24.50	20,024
2024-01-05	25.00	25.00	24.50	24.50	19,324
2024-01-04	25.00	25.00	25.00	25.00	55,422
2024-01-03	25.00	25.00	24.50	25.00	455,479
2024-01-02	24.50	24.50	24.50	24.50	76,866
2024-01-01	24.00	24.00	24.00	24.00	0
2023-12-29	24.00	24.50	24.00	24.00	32,947
2023-12-28	24.50	25.05	24.50	24.50	31,712
2023-12-27	25.05	25.05	24.00	25.05	33,284
2023-12-26	25.05	25.05	25.05	25.05	0
2023-12-25	25.05	25.05	25.05	25.05	0
2023-12-22	25.05	25.05	25.05	25.05	408
2023-12-21	25.05	25.05	25.05	25.05	50,956
2023-12-20	25.05	25.05	25.05	25.05	59,923
2023-12-19	25.05	25.05	25.05	25.05	68
2023-12-18	25.05	25.05	25.00	25.05	13,798
2023-12-15	25.30	25.30	25.05	25.05	20,351
2023-12-14	25.30	25.30	25.30	25.30	167
2023-12-13	25.30	25.00	25.00	25.00	2,278
2023-12-12	25.30	25.30	25.30	25.30	35,361
2023-12-11	25.30	25.30	25.30	25.30	900
2023-12-08	25.30	25.30	25.30	25.30	27,712
2023-12-07	25.30	26.10	25.30	25.30	2,643
2023-12-06	25.30	25.30	25.30	25.30	11,037
2023-12-05	25.30	25.30	25.30	25.30	15,995
2023-12-04	25.30	25.30	25.30	25.30	67,831
2023-12-01	25.30	25.30	25.30	25.30	38,403
2023-11-30	26.00	26.00	25.60	25.60	58,915
2023-11-29	25.50	26.00	25.50	25.50	16,813
2023-11-28	25.50	25.50	25.50	25.50	34
2023-11-27	25.50	25.50	25.50	25.50	1,173
2023-11-24	25.50	25.50	25.50	25.50	881
2023-11-23	25.50	25.50	25.50	25.50	8,369
2023-11-22	25.50	25.50	25.50	25.50	3,998
2023-11-21	25.50	25.50	25.50	25.50	128
2023-11-20	25.50	25.50	25.50	25.50	1,442
2023-11-17	25.50	25.50	25.50	25.50	71,265
2023-11-16	25.50	25.50	25.50	25.50	86,635
2023-11-15	26.00	26.00	25.50	25.50	1,400
2023-11-14	25.50	25.50	25.50	25.50	77,946
2023-11-13	25.50	25.50	25.50	25.50	17,121
2023-11-10	25.50	25.50	25.50	25.50	60,538
2023-11-09	25.50	25.50	24.50	25.50	39,637
2023-11-08	25.50	25.50	25.50	25.50	12,056
2023-11-07	25.50	25.50	25.50	25.50	25,930
2023-11-06	25.50	25.50	25.50	25.50	20,577
2023-11-03	25.50	25.50	25.50	25.50	3,984
2023-11-02	25.00	25.50	25.00	25.50	78,279
2023-11-01	25.00	25.00	25.00	25.00	10,481
2023-10-31	25.00	25.00	25.00	25.00	7,661
2023-10-30	25.00	25.00	25.00	25.00	9,784
2023-10-27	25.00	25.00	25.00	25.00	2,503
2023-10-26	25.00	25.00	25.00	25.00	5,157
2023-10-25	25.75	25.75	25.00	25.00	19,386
2023-10-24	26.75	26.75	25.75	25.75	77,497
2023-10-23	26.75	26.75	26.75	26.75	19,456
2023-10-20	26.75	26.75	26.75	26.75	51,518
2023-10-19	26.75	26.75	26.75	26.75	26,778
2023-10-18	27.50	27.50	26.75	26.75	62,592
2023-10-17	27.50	28.00	26.50	27.00	596,945
2023-10-16	25.50	28.00	25.50	25.50	805
2023-10-13	25.50	25.50	25.50	25.50	12,327
2023-10-12	25.50	26.00	25.50	25.50	38,464
2023-10-11	25.50	25.50	25.50	25.50	19,046
2023-10-10	25.50	25.50	25.00	25.50	38,806
2023-10-09	27.00	27.00	25.50	25.50	143,026
2023-10-06	25.75	25.75	25.50	25.50	2,487
2023-10-05	26.25	26.25	25.75	25.75	8,089
2023-10-04	27.25	27.25	26.25	26.25	10,499
2023-10-03	27.25	27.25	27.25	27.25	11,303
2023-10-02	27.25	27.25	27.25	27.25	4,332
2023-09-29	27.25	27.25	27.25	27.25	12,501
2023-09-28	27.25	27.25	27.25	27.25	518
2023-09-27	27.50	27.50	27.25	27.25	35,810
2023-09-26	27.00	27.50	27.00	27.50	66,715
2023-09-25	27.00	27.00	27.00	27.00	18,528
2023-09-22	29.00	29.00	26.50	27.00	94,026
2023-09-21	29.00	29.00	29.00	29.00	4,006
2023-09-20	29.00	29.00	28.50	29.00	55,599
2023-09-19	27.00	27.00	27.00	27.00	598
2023-09-18	27.00	27.00	27.00	27.00	12,769
2023-09-15	27.00	27.00	27.00	27.00	21,196
2023-09-14	27.00	27.00	27.00	27.00	13,476
2023-09-13	27.00	27.00	27.00	27.00	2,258
2023-09-12	27.00	27.00	27.00	27.00	1,695
2023-09-11	27.00	27.00	27.00	27.00	1,058
2023-09-08	27.00	27.00	27.00	27.00	4,729
2023-09-07	27.00	27.00	27.00	27.00	2,655
2023-09-06	27.00	27.00	27.00	27.00	1,613
2023-09-05	27.00	27.00	27.00	27.00	1,004
2023-09-04	27.00	27.00	27.00	27.00	9,664
2023-09-01	27.00	27.00	27.00	27.00	23,763
2023-08-31	27.50	27.50	27.00	27.00	46,414
2023-08-30	28.50	28.50	27.50	27.50	19,866
2023-08-29	29.00	29.00	28.50	28.50	21,210
2023-08-28	29.00	29.00	29.00	29.00	0
2023-08-25	29.00	29.00	29.00	29.00	8,301
2023-08-24	29.00	29.00	29.00	29.00	1,046
2023-08-23	29.00	29.00	29.00	29.00	1,183
2023-08-22	29.00	29.00	29.00	29.00	1,347
2023-08-21	29.00	29.00	29.00	29.00	483
2023-08-18	29.00	29.00	29.00	29.00	264
2023-08-17	29.00	29.00	29.00	29.00	233
2023-08-16	29.00	29.00	29.00	29.00	327
2023-08-15	29.00	29.00	29.00	29.00	2,154
2023-08-14	29.00	29.00	29.00	29.00	5,296
2023-08-11	29.00	29.00	29.00	29.00	1,552
2023-08-10	29.00	29.00	29.00	29.00	3,408
2023-08-09	29.00	29.00	29.00	29.00	431
2023-08-08	29.00	29.00	29.00	29.00	10,306
2023-08-07	29.00	29.00	29.00	29.00	2,117
2023-08-04	29.00	29.00	29.00	29.00	2,411
2023-08-03	29.00	29.00	29.00	29.00	43,850
2023-08-02	29.00	29.00	29.00	29.00	4,155
2023-08-01	29.00	29.00	29.00	29.00	1,609
2023-07-31	29.00	29.00	29.00	29.00	15,102
2023-07-28	29.00	29.00	29.00	29.00	19,926
2023-07-27	29.00	29.00	29.00	29.00	6,934
2023-07-26	29.50	29.50	29.00	29.00	25,031
2023-07-25	29.50	29.50	29.50	29.50	5,945
2023-07-24	29.50	29.50	29.50	29.50	5,381
2023-07-21	30.00	30.00	29.50	29.50	8,084
2023-07-20	30.50	30.50	30.00	30.00	90,453
2023-07-19	30.50	30.50	30.50	30.50	9,325
2023-07-18	32.00	32.00	30.50	30.50	36,514
2023-07-17	32.00	32.00	32.00	32.00	4,342
2023-07-14	32.00	32.00	32.00	32.00	18,162
2023-07-13	33.50	33.50	32.00	32.00	26,803
2023-07-12	33.50	33.50	33.50	33.50	347
2023-07-11	33.50	33.50	33.50	33.50	1,348
2023-07-10	33.50	33.50	33.50	33.50	1,833
2023-07-07	33.50	33.50	33.50	33.50	3,318
2023-07-06	33.50	35.00	35.00	35.00	4,076
2023-07-05	33.50	33.50	33.50	33.50	197
2023-07-04	33.50	33.50	33.50	33.50	912
2023-07-03	33.50	33.50	33.50	33.50	5,012
2023-06-30	33.50	33.50	33.50	33.50	2,088
2023-06-29	33.50	33.50	33.50	33.50	1,212
2023-06-28	33.50	33.50	33.50	33.50	1,693
2023-06-27	33.50	33.50	33.50	33.50	469
2023-06-26	33.50	33.50	33.50	33.50	1,880
2023-06-23	33.50	33.50	33.50	33.50	278
2023-06-22	33.50	33.50	33.50	33.50	3,047
2023-06-21	34.50	34.50	33.50	33.50	54,138
2023-06-20	34.50	34.50	34.50	34.50	626
2023-06-19	34.50	34.50	34.50	34.50	26,588
2023-06-16	34.50	34.50	34.50	34.50	8,277
2023-06-15	36.00	36.00	34.50	34.50	72,556
2023-06-14	36.00	36.00	36.00	36.00	4,651
2023-06-13	36.00	36.00	36.00	36.00	5,340
2023-06-12	36.00	36.00	36.00	36.00	13,458
2023-06-09	36.00	36.00	36.00	36.00	8,877
2023-06-08	36.00	36.00	36.00	36.00	4,476
2023-06-07	36.50	36.50	36.00	36.00	20,878
2023-06-06	36.75	36.75	36.50	36.50	18,297
2023-06-05	38.00	38.00	36.75	36.75	71,693
2023-06-02	36.00	36.25	36.00	36.25	14,164
2023-06-01	36.00	36.25	36.00	36.25	5,560
2023-05-31	36.50	36.50	36.25	36.25	9,049
2023-05-30	37.00	37.00	36.50	36.50	15,924
2023-05-29	37.00	37.00	37.00	37.00	0
2023-05-26	37.00	37.00	37.00	37.00	3,708
2023-05-25	37.00	37.00	37.00	37.00	2,265
2023-05-24	37.00	37.00	37.00	37.00	14,968
2023-05-23	37.00	37.00	37.00	37.00	3,432
2023-05-22	37.00	37.00	37.00	37.00	7,192
2023-05-19	37.00	37.00	37.00	37.00	3,067
2023-05-18	37.00	37.00	37.00	37.00	906
2023-05-17	37.00	37.00	37.00	37.00	2,994
2023-05-16	37.00	37.00	37.00	37.00	35,321
2023-05-15	36.50	36.50	36.50	36.50	5,354
2023-05-12	36.50	36.50	36.50	36.50	938
2023-05-11	36.50	36.50	36.50	36.50	16,499
2023-05-10	36.50	36.50	36.50	36.50	27,814
2023-05-09	36.50	36.50	36.50	36.50	1,353
2023-05-08	36.50	36.50	36.50	36.50	0
2023-05-05	36.50	36.50	36.50	36.50	4,572
2023-05-04	37.00	37.00	36.50	36.50	28,954
2023-05-03	37.00	37.00	37.00	37.00	24,546
2023-05-02	37.00	37.00	37.00	37.00	31,723
2023-05-01	37.00	37.00	37.00	37.00	0
2023-04-28	37.50	37.50	37.00	37.00	7,390
2023-04-27	37.50	37.50	37.50	37.50	3,029
2023-04-26	37.50	37.50	37.50	37.50	8,056
2023-04-25	37.50	37.50	37.50	37.50	45,978
2023-04-24	37.50	37.50	37.50	37.50	2,641
2023-04-21	37.50	37.50	37.50	37.50	18,429
2023-04-20	37.50	37.50	37.50	37.50	512
2023-04-19	37.50	37.50	37.50	37.50	33,007
2023-04-18	37.00	37.50	37.00	37.50	55,333
2023-04-17	37.50	41.20	36.50	37.00	46,950
2023-04-14	39.50	39.50	37.50	37.50	106,696
2023-04-13	39.50	39.50	39.50	39.50	26,344
2023-04-12	39.50	40.00	39.50	39.50	13,683
2023-04-11	39.50	40.00	39.50	39.50	48,192
2023-04-10	39.50	39.50	39.50	39.50	0
2023-04-07	39.50	39.50	39.50	39.50	0
2023-04-06	39.50	39.50	39.50	39.50	20,191
2023-04-05	41.00	41.00	39.00	39.50	36,498
2023-04-04	38.50	39.00	38.50	39.00	21,062
2023-04-03	38.50	38.50	38.50	38.50	15,692
2023-03-31	38.50	39.00	38.50	38.50	44,158
2023-03-30	39.50	39.50	38.50	38.50	82,512
2023-03-29	38.50	39.50	38.00	39.50	151,549
2023-03-28	35.00	38.50	35.00	38.50	156,815
2023-03-27	35.50	35.50	35.50	35.50	15,057
2023-03-24	35.50	35.50	35.00	35.50	74,939
2023-03-23	36.50	36.50	35.50	35.50	57,452
2023-03-22	36.50	36.50	36.50	36.50	23,137
2023-03-21	36.00	36.50	36.00	36.50	40,100
2023-03-20	37.00	37.00	36.50	36.50	61,592
2023-03-17	36.50	37.00	36.50	37.00	127,336
2023-03-16	38.50	38.50	36.50	36.50	113,643
2023-03-15	39.50	39.50	38.50	38.50	43,783
2023-03-14	40.00	40.00	39.50	39.50	37,795
2023-03-13	40.50	41.00	40.00	40.00	65,101
2023-03-10	41.00	41.00	40.00	40.00	48,491
2023-03-09	41.50	41.50	41.00	41.00	79,334
2023-03-08	43.00	43.00	41.40	41.50	114,224
2023-03-07	43.00	43.00	41.20	41.20	162,613
2023-03-06	43.00	41.80	40.50	40.50	335,472
2023-03-03	43.50	44.80	44.80	44.80	87,569
2023-03-02	46.00	46.00	43.00	43.00	235,820
2023-03-01	45.50	46.00	45.00	45.50	165,443
2023-02-28	46.00	46.00	45.50	45.50	510,284
2023-02-27	51.00	51.00	44.00	45.10	1,266,754
2023-02-24	69.50	73.00	72.00	72.00	56,064
2023-02-23	66.00	70.00	66.00	68.50	70,161
2023-02-22	61.50	67.00	61.00	66.00	150,779
2023-02-21	60.50	61.50	60.50	61.50	38,631
2023-02-20	59.00	61.50	59.00	60.50	141,080
2023-02-17	57.50	61.50	57.50	59.00	121,152
2023-02-16	55.50	58.50	54.00	58.50	84,326
2023-02-15	55.50	51.00	51.00	55.50	30,268
2023-02-14	55.50	55.50	55.50	55.50	17,609
2023-02-13	55.50	55.50	55.50	55.50	29,808
2023-02-10	55.50	55.50	55.50	55.50	2,965
2023-02-09	55.50	55.50	55.50	55.50	27,053
2023-02-08	55.50	55.50	55.50	55.50	12,427
2023-02-07	55.50	55.50	55.50	55.50	12,253
2023-02-06	55.50	55.50	55.50	55.50	3,695
2023-02-03	55.50	55.50	55.50	55.50	26,238
2023-02-02	55.50	55.50	55.50	55.50	10,957
2023-02-01	54.50	55.50	54.50	55.50	8,211
2023-01-31	54.00	55.50	54.00	55.50	15,459
2023-01-30	54.00	55.00	54.00	55.00	2,890
2023-01-27	52.00	55.50	52.00	55.00	48,049
2023-01-26	56.50	56.00	55.50	55.50	18,206
2023-01-25	57.00	57.00	56.50	56.50	49,255
2023-01-24	57.50	57.50	57.00	57.00	65,737
2023-01-23	57.50	57.50	56.50	57.50	36,669
2023-01-20	56.00	57.50	57.00	57.50	48,169
2023-01-19	56.00	57.00	55.50	56.00	5,397
2023-01-18	55.00	56.00	56.00	56.00	62,640
2023-01-17	56.00	56.00	54.00	55.00	59,184
2023-01-16	54.00	55.00	55.00	55.00	116,065
2023-01-13	51.50	51.50	51.50	51.50	25,170
2023-01-12	47.50	51.50	47.50	51.50	34,027
2023-01-11	47.50	47.80	47.80	47.80	18,453
2023-01-10	47.50	48.00	47.50	48.00	13,519
2023-01-09	47.50	47.80	47.80	47.80	35,168
2023-01-06	47.40	47.50	47.00	47.50	20,677
2023-01-05	46.50	47.00	46.50	47.00	38,411
2023-01-04	46.00	45.00	45.00	45.00	4,204
2023-01-03	47.50	47.50	46.00	46.00	37,599
2023-01-02	47.50	47.50	47.50	47.50	0
2022-12-30	47.50	47.50	47.50	47.50	4,688
2022-12-29	47.50	47.50	47.50	47.50	2,934
2022-12-28	47.50	47.50	47.50	47.50	6,723
2022-12-27	47.50	47.50	47.50	47.50	0
2022-12-26	47.50	47.50	47.50	47.50	0
2022-12-23	47.50	47.50	47.40	47.50	1,053
2022-12-22	49.00	49.00	47.50	47.50	17,253
2022-12-21	49.00	49.00	49.00	49.00	4,552
2022-12-20	50.00	50.00	49.00	49.00	7,659
2022-12-19	51.00	51.00	49.00	49.00	15,209
2022-12-16	51.00	51.50	51.00	51.00	23,983
2022-12-15	54.50	55.00	50.00	50.00	41,820
2022-12-14	54.50	54.50	54.50	54.50	2,607
2022-12-13	55.00	55.00	54.50	54.50	34,912
2022-12-12	55.00	55.00	55.00	55.00	42,813
2022-12-09	55.50	55.50	55.00	55.00	7,749
2022-12-08	57.50	55.50	55.00	55.50	34,500
2022-12-07	60.00	60.00	57.50	57.50	29,343
2022-12-06	57.50	57.50	57.50	57.50	11,686
2022-12-05	57.50	57.50	57.50	57.50	3,421
2022-12-02	57.50	57.50	57.50	57.50	996
2022-12-01	57.50	57.50	57.50	57.50	13,862
2022-11-30	56.00	58.00	56.00	57.50	26,179
2022-11-29	61.50	61.50	58.00	58.00	9,983
2022-11-28	63.50	61.50	61.00	61.50	43,836
2022-11-25	63.50	63.50	63.50	63.50	4,845
2022-11-24	65.00	65.00	63.50	63.50	63,314
2022-11-23	60.00	64.00	61.00	63.50	99,041
2022-11-22	56.50	61.00	56.50	60.00	20,065
2022-11-21	56.50	56.50	56.50	56.50	11,682
2022-11-18	57.00	57.00	56.50	56.50	13,995
2022-11-17	55.00	54.00	54.00	54.00	55,222
2022-11-16	54.50	56.00	54.50	55.00	18,486
2022-11-15	52.50	54.50	51.00	54.50	44,544
2022-11-14	52.50	52.50	52.50	52.50	13,069
2022-11-11	52.00	52.50	52.00	52.50	16,885
2022-11-10	54.00	54.00	52.00	52.00	38,264
2022-11-09	52.00	52.50	52.50	52.50	21,917
2022-11-08	52.00	52.50	52.00	52.00	62,070
2022-11-07	51.00	52.00	51.00	51.00	46,670
2022-11-04	51.00	52.00	49.60	52.00	66,314
2022-11-03	51.00	51.00	51.00	51.00	81,026
2022-11-02	52.00	52.00	50.50	52.00	69,695
2022-11-01	50.00	50.50	50.00	50.50	61,659
2022-10-31	45.50	51.50	50.00	50.00	205,896
2022-10-28	42.50	42.50	42.50	42.50	18,894
2022-10-27	42.50	42.50	42.50	42.50	5,849
2022-10-26	42.50	42.50	42.50	42.50	5,669
2022-10-25	42.50	42.50	42.50	42.50	2,710
2022-10-24	43.50	43.50	42.50	42.50	9,534
2022-10-21	43.50	43.50	43.50	43.50	598
2022-10-20	43.50	43.50	43.50	43.50	451
2022-10-19	42.00	43.50	42.00	43.50	6,638
2022-10-18	44.00	44.00	43.50	43.50	7,659
2022-10-17	44.00	44.00	44.00	44.00	654
2022-10-14	44.00	44.00	44.00	44.00	263
2022-10-13	44.00	45.00	45.00	45.00	9,485
2022-10-12	44.00	44.00	44.00	44.00	153
2022-10-11	44.00	45.00	44.00	44.00	8,730
2022-10-10	46.00	46.00	44.00	44.00	5,829
2022-10-07	46.00	46.00	46.00	46.00	785
2022-10-06	50.00	50.00	46.00	46.00	18,883
2022-10-05	50.00	50.00	50.00	50.00	902
2022-10-04	50.00	50.00	48.00	50.00	308
2022-10-03	50.00	50.00	50.00	50.00	421
2022-09-30	50.00	50.00	50.00	50.00	531
2022-09-29	50.00	50.00	50.00	50.00	4,156
2022-09-28	50.00	50.00	50.00	50.00	795
2022-09-27	51.00	51.00	50.00	50.00	190
2022-09-26	52.50	52.50	51.00	51.00	10,829
2022-09-23	52.50	52.50	52.50	52.50	809
2022-09-22	51.00	51.00	51.00	52.50	5,325
2022-09-21	56.50	51.50	51.50	51.50	51,287
2022-09-20	56.50	57.00	57.00	56.50	10,552
2022-09-19	56.50	56.50	56.50	56.50	0
2022-09-16	56.50	56.50	56.50	56.50	1,274
2022-09-15	56.50	58.00	58.00	56.50	1,687
2022-09-14	56.50	56.50	56.50	56.50	2,082
2022-09-13	58.00	58.00	58.00	56.50	3,874
2022-09-12	56.50	58.00	56.50	56.50	4,300
2022-09-09	56.50	56.50	55.00	55.00	31,911
2022-09-08	61.00	61.00	56.50	61.00	10,265
2022-09-07	59.50	59.50	59.50	59.50	2,010
2022-09-06	58.00	58.00	58.00	58.00	2,545
2022-09-05	58.50	59.00	58.50	58.00	4,735
2022-09-02	58.50	59.00	56.25	59.00	49,925
2022-09-01	57.50	58.00	52.00	58.00	42,164
2022-08-31	56.00	57.00	56.00	57.00	41,179
2022-08-30	52.00	55.50	52.00	55.50	10,833
2022-08-29	52.50	52.50	52.50	52.50	0
2022-08-26	49.50	52.50	49.50	52.50	45,702
2022-08-25	47.50	49.50	48.50	49.50	2,675
2022-08-24	47.00	47.50	47.00	47.50	409
2022-08-23	47.00	51.00	51.00	47.00	1,138
2022-08-22	47.00	49.80	48.40	49.80	7,565
2022-08-19	47.00	50.50	50.00	47.00	20,679
2022-08-18	46.50	49.00	49.00	49.00	804
2022-08-17	46.50	48.00	47.40	48.00	12,879
2022-08-16	46.50	46.50	46.50	46.50	2,808
2022-08-15	46.00	46.50	46.00	46.50	10,509
2022-08-12	46.50	46.50	45.00	46.00	206
2022-08-11	46.50	46.50	46.50	46.50	393
2022-08-10	46.50	46.50	46.50	46.50	390
2022-08-09	46.50	46.50	46.50	46.50	56
2022-08-08	46.50	46.50	46.50	46.50	1,054
2022-08-05	46.50	46.50	46.50	46.50	1,118
2022-08-04	46.50	46.50	46.50	46.50	116
2022-08-03	47.00	47.00	46.50	46.50	5,164
2022-08-02	47.00	47.00	47.00	47.00	545
2022-08-01	48.00	48.00	46.00	47.00	890
2022-07-29	47.00	47.00	47.00	47.00	1,423
2022-07-28	47.00	47.00	47.00	47.00	125
2022-07-27	47.00	47.00	47.00	47.00	76
2022-07-26	47.00	47.00	47.00	47.00	8
2022-07-25	47.00	47.00	47.00	47.00	374
2022-07-22	47.00	47.00	47.00	47.00	164
2022-07-21	47.00	47.00	47.00	47.00	218
2022-07-20	47.00	47.00	47.00	47.00	358
2022-07-19	47.00	47.00	47.00	47.00	277
2022-07-18	47.00	47.00	47.00	47.00	384
2022-07-15	47.00	47.00	47.00	47.00	421
2022-07-14	47.00	47.00	47.00	47.00	114
2022-07-13	46.00	47.00	46.00	47.00	226
2022-07-12	47.00	47.00	47.00	47.00	170
2022-07-11	47.00	47.00	47.00	47.00	294
2022-07-08	47.00	47.00	47.00	47.00	283
2022-07-07	47.00	47.00	47.00	47.00	0
2022-07-06	47.00	47.00	47.00	47.00	1,473
2022-07-05	48.50	48.50	47.00	47.00	2,783
2022-07-04	48.50	48.50	48.50	48.50	158
2022-07-01	48.50	48.50	48.50	48.50	889
2022-06-30	50.50	50.50	48.50	48.50	15,020
2022-06-29	50.50	50.50	50.50	50.50	245
2022-06-28	50.50	50.50	50.50	50.50	452
2022-06-27	50.50	50.50	50.50	50.50	200
2022-06-24	50.50	50.50	50.50	50.50	989
2022-06-23	50.50	50.50	50.50	50.50	489
2022-06-22	50.50	50.50	50.50	50.50	70
2022-06-21	50.50	50.50	50.50	50.50	14
2022-06-20	50.50	50.50	50.50	50.50	1,543
2022-06-17	50.50	50.50	50.50	50.50	572
2022-06-16	50.50	49.00	49.00	49.00	67
2022-06-15	50.50	50.50	50.50	50.50	1,107
2022-06-14	50.50	50.50	50.50	50.50	61
2022-06-13	52.50	52.50	50.50	50.50	6,749
2022-06-10	52.50	52.50	52.50	52.50	8,014
2022-06-09	58.50	55.50	52.50	52.50	80,698
2022-06-08	55.50	59.50	55.50	58.50	81,018
2022-06-07	53.50	54.50	53.50	54.50	9,894
2022-06-06	53.00	53.50	53.00	53.50	30,257
2022-06-03	53.00	53.00	53.00	53.00	0
2022-06-02	53.00	53.00	53.00	53.00	0
2022-06-01	53.00	53.00	53.00	53.00	5,945
2022-05-31	53.00	53.00	53.00	53.00	0
2022-05-30	53.00	53.00	53.00	53.00	990
2022-05-27	54.00	54.00	53.00	53.00	2,649
2022-05-26	54.50	54.50	54.00	54.00	751
2022-05-25	56.00	56.00	54.50	54.50	79,676
2022-05-24	54.50	54.50	54.50	54.50	19,241
2022-05-23	54.50	54.50	54.50	54.50	112
2022-05-20	54.50	54.50	54.50	54.50	19
2022-05-19	54.50	54.50	54.50	54.50	137
2022-05-18	54.50	54.50	54.50	54.50	32
2022-05-17	54.50	54.50	54.50	54.50	5,133
2022-05-16	54.50	52.50	52.50	54.50	884
2022-05-13	54.50	52.50	51.50	54.50	1,712
2022-05-12	54.50	54.50	54.50	54.50	1,287
2022-05-11	54.50	54.50	54.50	54.50	504
2022-05-10	54.50	54.50	54.50	54.50	1,210
2022-05-09	54.50	54.50	54.50	54.50	2,230
2022-05-06	54.50	54.50	54.50	54.50	122
2022-05-05	54.50	54.50	52.00	54.50	4,238
2022-05-04	54.50	54.50	54.50	54.50	8,742
2022-05-03	54.50	54.50	54.50	54.50	2,771
2022-05-02	54.50	54.50	54.50	54.50	0
2022-04-29	54.50	54.50	54.50	54.50	1,191
2022-04-28	54.50	54.50	54.50	54.50	687
2022-04-27	54.50	54.50	54.50	54.50	517
2022-04-26	54.50	54.50	54.50	54.50	420
2022-04-25	55.50	52.50	52.50	54.50	30,492
2022-04-22	55.50	55.50	55.50	55.50	3,909
2022-04-21	54.50	56.00	54.50	55.50	9,044
2022-04-20	53.50	56.00	53.50	56.00	67,321
2022-04-19	47.00	53.50	45.20	53.50	45,740
2022-04-18	46.50	46.50	46.50	46.50	0
2022-04-15	46.50	46.50	46.50	46.50	0
2022-04-14	47.00	47.00	46.50	46.50	2,102
2022-04-13	47.00	46.20	46.20	47.00	13
2022-04-12	47.00	47.00	47.00	47.00	167
2022-04-11	46.50	47.00	46.00	47.00	957
2022-04-08	47.00	48.00	48.00	47.00	3,023
2022-04-07	47.00	47.00	47.00	47.00	0
2022-04-06	47.00	46.00	46.00	47.00	6,948
2022-04-05	47.00	47.00	47.00	47.00	2,333
2022-04-04	46.50	46.00	46.00	47.00	59,214
2022-04-01	47.00	47.00	47.00	47.00	71
2022-03-31	47.50	47.50	47.00	47.00	3,361
2022-03-30	47.50	47.50	47.50	47.50	0
2022-03-29	48.00	48.00	47.50	47.50	37,377
2022-03-28	48.00	48.00	48.00	48.00	38,262
2022-03-25	48.00	48.00	48.00	48.00	1,135
2022-03-24	48.00	48.00	48.00	48.00	0
2022-03-23	48.00	48.00	48.00	48.00	248
2022-03-22	48.00	48.00	48.00	48.00	114
2022-03-21	48.00	48.00	48.00	48.00	76
2022-03-18	47.50	48.00	47.50	48.00	60
2022-03-17	47.50	47.50	47.50	47.50	14
2022-03-16	47.50	47.50	47.50	47.50	301
2022-03-15	47.50	47.50	47.50	47.50	54
2022-03-14	47.50	47.50	47.50	47.50	235
2022-03-11	47.50	47.50	47.50	47.50	2,307
2022-03-10	47.50	47.50	47.50	47.50	0
2022-03-09	48.50	48.50	47.50	47.50	10,649
2022-03-08	48.50	48.50	48.50	48.50	0
2022-03-07	48.50	48.50	48.50	48.50	529
2022-03-04	48.50	48.50	48.50	48.50	3,125
2022-03-03	48.50	48.50	48.50	48.50	2,037
2022-03-02	48.50	48.50	47.00	48.50	1,375
2022-03-01	48.50	48.50	48.50	48.50	1,498
2022-02-28	50.00	50.00	50.00	48.50	18,719
2022-02-25	50.00	50.00	50.00	50.00	226
2022-02-24	50.00	50.00	50.00	50.00	9,355
2022-02-23	50.00	50.00	50.00	50.00	101
2022-02-22	50.00	50.00	50.00	50.00	190
2022-02-21	50.00	50.00	50.00	50.00	393
2022-02-18	50.00	50.00	50.00	50.00	8,157
2022-02-17	50.00	50.00	50.00	50.00	2,008
2022-02-16	50.00	50.00	50.00	50.00	65
2022-02-15	50.00	50.00	50.00	50.00	16,975
2022-02-14	50.50	50.50	49.00	50.00	30,966
2022-02-11	49.00	50.50	49.00	50.50	17,170
2022-02-10	49.00	51.00	49.00	49.00	42,534
2022-02-09	50.00	50.00	49.00	49.00	60,976
2022-02-08	53.00	53.00	50.00	53.00	70,499
2022-02-07	53.50	53.50	52.50	53.00	70,458
2022-02-04	52.50	54.00	52.50	53.50	60,121

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