HydrogenOne Share History

HydrogenOne Share Price history. The following table shows end-of-day data HGEN historical share prices for HydrogenOne, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-13	55.20	57.80	55.20	56.80	375,616
2024-05-10	56.00	56.00	56.00	56.90	182,677
2024-05-09	53.00	56.00	53.00	55.10	590,202
2024-05-08	49.30	51.80	49.30	51.20	350,486
2024-05-07	48.60	49.00	48.10	48.85	618,531
2024-05-06	47.70	47.70	47.70	47.70	0
2024-05-03	47.15	47.70	47.15	47.70	108,218
2024-05-02	47.30	48.60	47.30	47.15	142,995
2024-05-01	46.85	47.30	46.85	47.30	90,081
2024-04-30	44.60	44.60	44.60	46.85	278,036
2024-04-29	45.00	47.00	45.00	47.30	199,129
2024-04-26	45.00	45.00	45.00	45.10	38,521
2024-04-25	44.50	44.50	44.50	45.15	160,349
2024-04-24	43.60	43.60	43.60	45.00	126,282
2024-04-23	45.80	45.80	45.80	45.55	45,116
2024-04-22	45.00	45.50	44.00	45.70	100,910
2024-04-19	44.20	44.20	44.20	44.30	88,917
2024-04-18	44.00	44.00	43.40	44.20	120,616
2024-04-17	41.50	44.00	41.50	44.00	110,785
2024-04-16	41.40	41.40	41.40	42.00	113,818
2024-04-15	43.35	43.35	42.80	42.80	175,836
2024-04-12	44.70	44.70	44.70	43.35	170,023
2024-04-11	41.40	44.50	41.40	43.30	73,959
2024-04-10	43.45	43.65	43.45	43.65	113,114
2024-04-09	43.40	43.45	43.40	43.45	107,946
2024-04-08	41.40	44.00	41.40	43.40	254,932
2024-04-05	41.50	42.80	41.50	42.80	218,388
2024-04-04	42.00	42.00	41.50	41.50	233,380
2024-04-03	43.90	44.00	42.00	42.45	256,850
2024-04-02	44.00	44.00	42.00	42.00	134,999
2024-04-01	45.35	45.35	45.35	45.35	0
2024-03-29	45.35	45.35	45.35	45.35	0
2024-03-28	46.90	46.90	45.00	45.35	602,688
2024-03-27	44.10	46.60	44.10	46.60	194,192
2024-03-26	43.00	43.40	42.00	43.20	414,272
2024-03-25	40.70	42.80	40.70	42.80	926,951
2024-03-22	41.30	41.30	41.30	41.75	183,003
2024-03-21	41.10	42.30	41.10	41.80	184,062
2024-03-20	42.00	42.40	40.70	41.00	545,935
2024-03-19	44.00	44.10	41.90	42.40	507,165
2024-03-18	44.70	46.00	43.70	44.00	408,560
2024-03-15	44.90	47.20	44.40	44.40	186,885
2024-03-14	46.10	47.00	46.00	47.55	185,664
2024-03-13	46.30	47.10	46.30	47.00	168,039
2024-03-12	48.50	48.50	48.50	48.40	869,212
2024-03-11	47.70	47.80	47.70	48.30	123,582
2024-03-08	46.30	48.60	46.30	47.90	128,867
2024-03-07	48.85	48.85	48.85	48.75	72,324
2024-03-06	48.10	48.10	48.10	48.85	167,254
2024-03-05	48.10	48.20	48.00	48.85	490,365
2024-03-04	46.80	46.80	46.80	46.80	479,835
2024-03-01	46.85	47.45	46.85	47.45	269,929
2024-02-29	47.05	47.05	46.85	46.85	71,344
2024-02-28	46.40	46.40	46.40	47.05	395,492
2024-02-27	47.70	47.70	47.30	47.30	76,661
2024-02-26	47.75	47.75	47.70	47.70	259,674
2024-02-23	47.80	47.80	47.75	47.75	101,477
2024-02-22	46.10	49.60	46.10	47.80	131,148
2024-02-21	48.00	48.00	48.00	47.15	26,093
2024-02-20	47.60	47.85	47.60	47.85	175,399
2024-02-19	48.30	48.30	48.00	47.60	167,374
2024-02-16	46.60	46.60	46.00	47.15	118,377
2024-02-15	46.40	46.40	45.10	46.50	194,640
2024-02-14	48.80	48.80	45.60	45.70	315,554
2024-02-13	49.20	49.20	48.00	47.45	280,233
2024-02-12	50.75	50.75	50.40	50.40	197,540
2024-02-09	50.70	50.75	50.70	50.75	158,202
2024-02-08	49.20	49.70	49.20	50.70	226,069
2024-02-07	50.60	51.80	50.00	50.00	144,531
2024-02-06	53.00	53.00	52.60	52.60	93,006
2024-02-05	51.20	52.00	51.20	52.00	149,159
2024-02-02	52.00	53.80	51.80	53.80	200,052
2024-02-01	53.80	53.80	53.80	53.80	337,831
2024-01-31	51.80	51.80	51.00	51.00	90,801
2024-01-30	51.00	51.80	51.00	51.80	39,267
2024-01-29	52.20	52.20	51.00	51.00	140,692
2024-01-26	50.00	50.00	50.00	51.80	134,188
2024-01-25	58.00	58.00	49.40	50.20	306,929
2024-01-24	62.00	62.00	58.00	58.50	194,904
2024-01-23	62.00	62.00	60.60	61.20	215,664
2024-01-22	62.00	63.00	62.00	62.50	164,315
2024-01-19	61.00	62.00	61.00	62.10	158,663
2024-01-18	62.20	62.20	60.20	61.00	154,269
2024-01-17	58.40	60.40	58.40	60.70	423,847
2024-01-16	58.00	59.40	58.00	59.20	191,483
2024-01-15	56.20	58.00	56.20	58.80	254,402
2024-01-12	56.00	57.20	56.00	57.50	181,537
2024-01-11	55.00	57.00	55.00	56.50	180,465
2024-01-10	53.00	55.00	53.00	55.90	79,483
2024-01-09	53.00	55.20	53.00	55.50	361,448
2024-01-08	50.00	53.00	50.00	53.00	242,092
2024-01-05	50.00	51.20	50.00	51.10	142,473
2024-01-04	49.65	49.80	49.65	49.80	96,662
2024-01-03	49.05	49.65	49.05	49.65	212,367
2024-01-02	49.65	49.65	49.05	49.05	1,103
2024-01-01	49.65	49.65	49.65	49.65	0
2023-12-29	48.30	48.30	48.30	49.65	57,287
2023-12-28	50.00	51.20	48.30	49.75	139,387
2023-12-27	48.30	48.30	48.30	49.15	158,471
2023-12-26	48.05	48.05	48.05	48.05	0
2023-12-25	48.05	48.05	48.05	48.05	0
2023-12-22	46.50	48.05	46.50	48.05	59,957
2023-12-21	46.90	47.90	46.90	46.50	180,325
2023-12-20	49.70	49.90	49.70	47.80	322,422
2023-12-19	47.40	47.45	47.40	47.45	169,098
2023-12-18	47.70	47.80	45.00	47.40	161,236
2023-12-15	46.00	47.00	46.00	46.50	73,464
2023-12-14	47.00	48.20	45.00	46.30	214,776
2023-12-13	45.10	45.10	45.10	46.00	35,511
2023-12-12	47.00	47.00	46.45	46.45	37,063
2023-12-11	48.20	48.20	47.00	47.00	59,620
2023-12-08	46.00	50.40	46.00	48.20	87,061
2023-12-07	50.00	50.00	46.00	48.40	58,080
2023-12-06	50.80	50.80	50.00	49.45	85,466
2023-12-05	48.35	48.35	48.35	47.95	86,501
2023-12-04	49.80	49.80	45.90	48.35	154,459
2023-12-01	50.00	51.00	45.50	48.65	141,895
2023-11-30	49.90	49.90	46.10	47.55	39,420
2023-11-29	49.00	50.00	45.10	47.50	84,480
2023-11-28	47.10	49.20	44.30	46.75	261,853
2023-11-27	48.50	48.50	47.60	48.55	155,292
2023-11-24	48.80	49.00	48.60	46.80	23,127
2023-11-23	47.55	47.55	46.45	46.45	34,673
2023-11-22	45.20	47.55	45.20	47.55	102,816
2023-11-21	45.15	45.20	45.15	45.20	146,973
2023-11-20	45.20	45.20	45.20	45.15	96,747
2023-11-17	46.00	46.50	46.00	45.20	205,983
2023-11-16	46.00	46.30	46.00	46.30	155,315
2023-11-15	48.20	48.20	46.00	45.05	298,709
2023-11-14	46.00	47.80	45.70	46.75	352,862
2023-11-13	44.70	44.70	44.70	44.70	42,340
2023-11-10	45.90	45.90	45.90	44.70	96,652
2023-11-09	44.95	44.95	44.95	45.25	126,354
2023-11-08	45.45	45.45	44.95	44.95	70,423
2023-11-07	46.90	46.90	45.45	45.45	40,997
2023-11-06	47.00	47.00	46.90	46.90	25,838
2023-11-03	46.00	46.00	46.00	46.00	130,055
2023-11-02	43.80	43.80	43.80	44.35	206,557
2023-11-01	43.30	43.30	43.30	45.05	107,086
2023-10-31	44.10	44.50	44.00	44.95	173,568
2023-10-30	48.00	48.00	44.70	46.50	43,883
2023-10-27	47.00	47.00	47.00	46.50	49,654
2023-10-26	47.00	47.40	43.40	46.75	385,619
2023-10-25	47.80	47.80	47.80	47.60	86,072
2023-10-24	50.80	50.80	47.00	47.50	210,862
2023-10-23	52.00	52.20	51.00	51.00	110,764
2023-10-20	53.80	53.80	51.20	52.10	219,470
2023-10-19	56.30	56.30	56.30	56.30	68,662
2023-10-18	54.00	54.00	54.00	56.30	56,487
2023-10-17	54.80	54.80	54.00	56.30	77,652
2023-10-16	55.00	57.80	55.00	56.40	80,845
2023-10-13	58.00	58.00	58.00	56.30	89,438
2023-10-12	58.00	58.00	58.00	57.10	61,384
2023-10-11	59.00	59.00	59.00	57.20	202,715
2023-10-10	57.10	57.10	56.80	56.80	174,523
2023-10-09	56.40	58.00	56.40	57.10	698,259
2023-10-06	59.00	59.00	59.00	57.00	198,726
2023-10-05	58.40	58.60	58.40	57.00	65,836
2023-10-04	58.00	58.40	56.00	56.00	79,091
2023-10-03	58.00	58.00	57.20	56.60	72,753
2023-10-02	56.60	57.60	56.60	56.00	91,830
2023-09-29	55.80	56.60	55.80	55.30	241,460
2023-09-28	54.60	55.20	54.60	55.20	172,818
2023-09-27	54.40	54.60	54.40	54.60	108,485
2023-09-26	54.40	54.40	54.40	54.40	72,815
2023-09-25	57.00	57.00	57.00	54.40	145,247
2023-09-22	55.90	55.90	55.50	55.50	148,616
2023-09-21	55.00	55.90	55.00	55.90	200,023
2023-09-20	55.00	55.00	55.00	55.00	120,013
2023-09-19	54.00	54.60	53.00	53.00	115,060
2023-09-18	53.20	53.60	52.40	52.40	72,755
2023-09-15	53.60	53.60	53.40	54.50	152,974
2023-09-14	58.20	58.40	58.20	58.40	54,730
2023-09-13	54.40	58.20	54.40	56.30	64,069
2023-09-12	54.40	58.20	54.40	58.20	125,237
2023-09-11	58.40	58.40	54.40	58.40	58,376
2023-09-08	58.40	58.40	58.40	58.40	48,544
2023-09-07	58.40	58.40	58.40	58.40	28,316
2023-09-06	58.40	58.40	58.40	56.40	35,069
2023-09-05	57.00	57.00	54.40	55.70	175,718
2023-09-04	57.30	57.30	57.30	57.30	187,674
2023-09-01	57.10	57.30	57.10	57.30	115,784
2023-08-31	58.00	58.00	58.00	57.10	57,875
2023-08-30	58.00	58.00	58.00	57.10	106,697
2023-08-29	55.00	57.00	55.00	55.50	84,358
2023-08-28	55.30	55.30	55.30	55.30	0
2023-08-25	56.20	56.20	56.20	55.30	102,282
2023-08-24	56.20	56.20	55.20	55.20	151,444
2023-08-23	56.20	56.20	56.20	56.20	62,168
2023-08-22	57.20	57.20	55.00	56.00	61,588
2023-08-21	55.00	56.20	55.00	55.00	85,418
2023-08-18	56.60	56.60	55.10	55.10	49,793
2023-08-17	56.60	56.60	56.60	56.60	68,150
2023-08-16	55.20	56.40	55.20	55.30	97,262
2023-08-15	55.60	55.60	55.60	55.00	82,834
2023-08-14	53.80	56.00	53.80	54.90	225,367
2023-08-11	53.80	56.80	53.80	55.30	76,776
2023-08-10	55.00	55.00	53.80	55.20	187,766
2023-08-09	57.20	57.20	55.00	56.40	134,626
2023-08-08	55.00	57.00	55.00	55.90	173,657
2023-08-07	50.60	55.00	50.60	54.40	296,630
2023-08-04	50.60	50.60	49.10	49.10	122,426
2023-08-03	50.20	50.80	50.20	49.45	84,787
2023-08-02	50.00	50.00	50.00	48.70	119,467
2023-08-01	50.00	50.00	50.00	49.35	165,951
2023-07-31	49.70	49.70	47.90	48.00	155,975
2023-07-28	50.60	50.60	46.90	48.30	560,279
2023-07-27	53.00	53.60	51.00	51.70	83,830
2023-07-26	52.00	53.60	51.80	51.80	166,740
2023-07-25	52.20	52.20	51.40	52.60	191,289
2023-07-24	55.80	55.80	53.00	54.10	82,878
2023-07-21	53.80	55.80	52.60	53.50	211,948
2023-07-20	53.00	53.70	53.00	53.70	191,724
2023-07-19	53.00	54.00	53.00	53.00	221,165
2023-07-18	56.00	56.00	52.60	55.40	595,479
2023-07-17	60.00	60.00	57.40	57.40	197,547
2023-07-14	59.30	59.30	59.20	59.20	22,419
2023-07-13	59.40	59.40	59.30	59.30	43,336
2023-07-12	59.00	59.40	59.00	59.40	29,665
2023-07-11	61.00	61.00	61.00	59.00	101,891
2023-07-10	56.80	61.60	56.40	59.00	59,170
2023-07-07	57.40	57.40	57.40	59.50	91,608
2023-07-06	60.60	60.80	57.00	57.00	133,430
2023-07-05	62.80	62.80	61.90	61.90	25,605
2023-07-04	62.60	64.80	61.60	62.80	176,271
2023-07-03	63.00	63.00	62.40	62.40	119,770
2023-06-30	63.00	63.80	62.60	63.70	57,181
2023-06-29	63.40	64.80	62.80	63.90	108,158
2023-06-28	65.20	65.20	62.80	62.80	90,161
2023-06-27	66.00	66.80	65.00	65.40	138,086
2023-06-26	71.00	71.20	63.40	66.50	268,842
2023-06-23	72.80	73.80	71.60	72.20	91,065
2023-06-22	73.40	73.40	73.00	74.70	102,390
2023-06-21	73.60	77.20	73.40	75.30	140,613
2023-06-20	74.60	74.60	73.60	75.40	368,169
2023-06-19	77.20	77.20	74.40	75.80	95,806
2023-06-16	75.00	77.20	75.00	76.00	66,988
2023-06-15	74.00	75.00	74.00	76.10	70,990
2023-06-14	74.00	77.00	73.60	75.40	114,491
2023-06-13	73.60	73.60	73.60	74.30	80,160
2023-06-12	78.60	78.60	73.40	75.40	276,046
2023-06-09	78.00	78.00	76.20	75.60	264,462
2023-06-08	77.40	77.40	75.00	75.50	173,971
2023-06-07	76.00	77.40	74.60	75.60	207,224
2023-06-06	73.00	77.20	73.00	75.30	192,286
2023-06-05	74.60	76.20	72.60	75.20	398,814
2023-06-02	68.60	73.60	68.60	72.80	355,875
2023-06-01	64.60	68.00	64.60	67.90	295,133
2023-05-31	63.00	64.40	62.20	63.80	138,903
2023-05-30	63.00	64.40	60.20	64.10	163,981
2023-05-29	62.50	62.50	62.50	62.50	0
2023-05-26	60.40	63.00	60.40	62.50	432,025
2023-05-25	60.00	60.20	60.00	58.80	153,913
2023-05-24	59.20	59.30	59.20	59.30	81,802
2023-05-23	59.00	59.00	57.60	59.20	99,561
2023-05-22	55.80	58.80	55.80	58.50	173,914
2023-05-19	58.60	59.00	57.40	58.30	172,367
2023-05-18	57.20	58.60	57.20	58.20	80,548
2023-05-17	56.80	56.80	56.80	57.80	67,172
2023-05-16	57.40	57.60	57.20	57.60	129,675
2023-05-15	59.00	59.00	56.00	57.80	242,844
2023-05-12	58.00	59.00	58.00	58.20	148,795
2023-05-11	56.20	57.40	56.20	57.00	238,959
2023-05-10	52.00	58.60	52.00	57.20	994,654
2023-05-09	51.00	53.00	51.00	51.80	346,952
2023-05-08	49.90	49.90	49.90	49.90	0
2023-05-05	46.90	49.80	46.90	49.90	220,638
2023-05-04	46.90	46.90	46.00	46.45	160,555
2023-05-03	47.40	47.40	45.40	45.90	288,954
2023-05-02	46.50	46.50	46.20	47.00	285,281
2023-05-01	46.75	46.75	46.75	46.75	0
2023-04-28	47.30	47.30	46.50	46.75	158,753
2023-04-27	48.00	48.00	47.20	47.60	113,190
2023-04-26	48.60	48.60	48.00	48.25	88,056
2023-04-25	50.00	50.00	48.50	49.80	253,636
2023-04-24	50.00	50.00	48.40	50.00	193,104
2023-04-21	51.20	51.20	45.30	48.40	716,950
2023-04-20	54.80	54.80	51.80	51.80	245,316
2023-04-19	56.60	56.60	55.00	55.30	170,647
2023-04-18	57.40	57.40	56.60	56.40	299,080
2023-04-17	58.00	58.00	57.80	57.80	315,560
2023-04-14	58.20	58.80	58.00	58.40	558,133
2023-04-13	57.60	57.60	57.60	58.20	108,911
2023-04-12	55.60	58.40	55.60	57.70	308,390
2023-04-11	51.80	57.80	51.20	56.30	439,460
2023-04-10	50.70	50.70	50.70	50.70	0
2023-04-07	50.70	50.70	50.70	50.70	0
2023-04-06	51.00	51.00	50.80	50.70	350,305
2023-04-05	51.00	51.00	50.20	50.60	208,680
2023-04-04	49.90	51.00	49.90	50.40	514,548
2023-04-03	49.60	49.60	47.00	48.00	446,932
2023-03-31	49.60	49.60	46.50	47.23	404,401
2023-03-30	47.40	49.00	45.55	47.73	637,597
2023-03-29	41.50	50.00	41.50	45.90	1,287,290
2023-03-28	45.15	45.15	38.55	40.80	1,139,330
2023-03-27	50.40	50.40	47.90	46.70	523,145
2023-03-24	52.40	52.40	50.50	51.00	402,005
2023-03-23	52.40	54.00	51.50	52.70	393,880
2023-03-22	52.70	55.90	52.50	54.30	174,280
2023-03-21	55.10	55.10	52.60	54.50	414,251
2023-03-20	55.00	55.00	54.50	55.35	284,244
2023-03-17	54.40	54.50	53.40	54.75	258,711
2023-03-16	52.10	54.40	52.10	53.25	106,323
2023-03-15	53.10	54.40	52.90	53.65	308,356
2023-03-14	51.50	53.00	50.90	53.30	334,629
2023-03-13	57.40	57.40	51.00	53.00	441,635
2023-03-10	59.10	59.50	58.00	58.00	313,353
2023-03-09	62.40	62.40	60.00	60.50	373,897
2023-03-08	63.50	63.50	61.50	61.95	359,354
2023-03-07	63.00	65.00	63.00	64.50	472,891
2023-03-06	63.50	63.50	62.50	62.75	284,480
2023-03-03	64.00	65.00	62.90	63.25	254,602
2023-03-02	66.40	66.40	63.50	63.50	482,461
2023-03-01	66.00	66.00	65.50	65.50	421,611
2023-02-28	69.00	69.00	66.00	67.00	376,926
2023-02-27	70.30	70.50	68.10	68.55	538,697
2023-02-24	71.00	71.90	70.20	70.60	318,422
2023-02-23	73.00	73.00	71.10	72.00	148,185
2023-02-22	72.20	72.40	71.50	72.00	260,427
2023-02-21	73.00	73.00	72.20	72.35	59,369
2023-02-20	73.90	73.90	72.50	72.75	201,358
2023-02-17	73.00	73.90	72.50	73.25	90,334
2023-02-16	73.30	73.90	73.00	73.50	531,287
2023-02-15	74.50	77.00	73.30	74.00	169,893
2023-02-14	75.00	76.00	74.40	75.20	229,284
2023-02-13	75.70	76.00	75.70	75.80	110,017
2023-02-10	77.50	77.50	75.50	75.50	281,643
2023-02-09	78.00	79.00	77.00	78.35	184,448
2023-02-08	77.40	77.50	77.00	77.40	348,264
2023-02-07	77.00	77.00	76.30	77.00	271,747
2023-02-06	75.60	76.90	75.60	76.35	32,624
2023-02-03	75.00	77.00	75.00	76.25	374,431
2023-02-02	76.90	76.90	76.00	76.00	89,487
2023-02-01	73.50	75.00	73.50	75.30	197,091
2023-01-31	75.30	75.30	73.00	73.05	218,301
2023-01-30	77.40	77.40	77.40	76.10	86,931
2023-01-27	77.00	77.00	77.00	76.20	91,151
2023-01-26	75.10	77.00	73.40	75.45	206,870
2023-01-25	73.00	74.90	73.00	74.20	39,860
2023-01-24	74.90	74.90	72.30	72.80	67,011
2023-01-23	72.90	73.00	71.00	72.00	176,725
2023-01-20	75.10	75.10	71.20	72.20	87,747
2023-01-19	73.00	73.00	72.00	73.60	68,253
2023-01-18	73.50	73.50	72.50	73.30	153,064
2023-01-17	74.00	74.00	72.70	73.10	201,028
2023-01-16	74.00	75.00	73.40	73.40	193,513
2023-01-13	75.80	75.80	74.50	74.50	345,023
2023-01-12	78.00	78.00	75.70	76.35	316,447
2023-01-11	79.00	79.90	78.00	79.00	100,363
2023-01-10	80.15	80.15	79.50	79.50	95,139
2023-01-09	79.60	79.60	79.60	80.15	65,595
2023-01-06	81.00	81.00	81.00	79.65	48,834
2023-01-05	79.00	79.00	78.20	79.65	96,185
2023-01-04	78.00	78.00	78.00	78.50	84,689
2023-01-03	79.10	79.10	79.00	78.50	159,491
2023-01-02	79.30	79.30	79.30	79.30	0
2022-12-30	80.00	80.00	79.60	79.30	55,659
2022-12-29	80.50	81.00	80.40	80.70	67,488
2022-12-28	81.50	83.00	80.40	81.75	39,613
2022-12-27	81.35	81.35	81.35	81.35	0
2022-12-26	81.35	81.35	81.35	81.35	0
2022-12-23	81.40	81.40	81.35	81.35	17,764
2022-12-22	81.40	81.40	81.40	81.40	55,806
2022-12-21	80.00	80.50	80.00	81.40	257,897
2022-12-20	82.00	82.00	79.00	80.30	225,128
2022-12-19	82.90	83.00	82.00	82.50	195,355
2022-12-16	83.00	83.00	82.90	83.20	25,692
2022-12-15	85.40	85.40	84.30	84.00	62,828
2022-12-14	84.30	85.00	83.00	84.65	145,762
2022-12-13	85.30	85.30	85.30	85.35	25,546
2022-12-12	86.00	86.00	85.90	85.30	112,283
2022-12-09	84.80	85.00	84.40	84.95	74,628
2022-12-08	85.00	85.80	85.00	85.80	33,204
2022-12-07	84.40	85.50	84.40	85.50	65,598
2022-12-06	85.00	85.00	84.20	84.70	151,530
2022-12-05	85.00	85.00	84.60	84.80	111,652
2022-12-02	84.40	84.40	84.40	85.20	27,313
2022-12-01	84.40	85.00	84.40	85.20	74,750
2022-11-30	85.00	86.00	82.20	82.20	224,116
2022-11-29	85.40	85.40	84.40	84.70	145,983
2022-11-28	85.50	85.50	85.00	85.50	58,224
2022-11-25	85.50	85.50	85.50	85.50	86,542
2022-11-24	85.50	86.40	85.50	85.75	63,203
2022-11-23	85.50	86.40	85.00	85.55	43,558
2022-11-22	86.50	86.50	85.50	85.95	29,747
2022-11-21	84.50	86.00	84.50	85.95	92,634
2022-11-18	84.80	84.80	84.80	84.80	37,103
2022-11-17	85.40	85.40	84.80	85.40	33,888
2022-11-16	85.00	85.60	84.50	84.80	122,557
2022-11-15	84.90	85.40	84.50	85.10	60,400
2022-11-14	84.50	85.00	84.00	84.75	109,122
2022-11-11	84.50	85.00	84.00	85.00	75,935
2022-11-10	84.00	84.40	84.00	84.95	78,955
2022-11-09	83.70	84.00	83.40	83.50	130,865
2022-11-08	84.00	84.00	83.70	84.35	74,295
2022-11-07	84.90	84.90	83.70	83.70	53,025
2022-11-04	84.50	84.50	83.70	84.30	100,356
2022-11-03	83.70	84.50	83.70	84.50	35,010
2022-11-02	84.00	84.00	83.50	84.20	69,974
2022-11-01	83.40	83.40	83.40	83.60	35,852
2022-10-31	83.80	84.00	83.40	83.40	233,206
2022-10-28	84.80	84.80	84.80	84.80	62,160
2022-10-27	84.85	84.85	84.80	84.80	15,787
2022-10-26	84.10	84.10	83.80	84.85	94,266
2022-10-25	82.50	85.40	82.50	84.80	314,068
2022-10-24	83.30	83.30	83.30	83.20	69,509
2022-10-21	82.80	83.50	82.50	83.30	114,829
2022-10-20	84.00	84.00	83.00	83.15	49,280
2022-10-19	83.50	84.00	83.00	83.40	221,595
2022-10-18	83.50	84.90	83.50	84.25	73,689
2022-10-17	83.90	85.00	83.50	84.70	88,681
2022-10-14	86.00	86.00	83.80	84.90	32,040
2022-10-13	84.70	85.00	83.70	84.85	75,179
2022-10-12	85.10	86.00	83.80	83.90	263,196
2022-10-11	86.20	86.20	85.00	85.10	241,785
2022-10-10	86.70	86.70	86.70	86.95	15,854
2022-10-07	85.50	85.50	85.50	86.70	42,633
2022-10-06	86.50	86.50	86.50	86.60	38,584
2022-10-05	87.90	87.90	85.00	86.50	75,166
2022-10-04	87.80	87.80	87.80	86.45	43,121
2022-10-03	86.70	86.70	84.50	85.55	89,361
2022-09-30	85.00	86.70	85.00	86.50	214,100
2022-09-29	85.50	85.50	83.50	84.30	246,092
2022-09-28	91.50	91.50	85.30	86.50	572,224
2022-09-27	93.00	93.00	90.90	91.00	431,952
2022-09-26	94.00	94.00	92.00	93.00	391,652
2022-09-23	94.00	94.50	93.50	93.75	493,722
2022-09-22	93.50	94.00	93.50	93.80	261,150
2022-09-21	93.00	93.50	92.60	93.00	205,908
2022-09-20	93.00	93.00	93.00	92.70	66,776
2022-09-19	92.70	92.70	92.70	92.70	0
2022-09-16	92.70	93.00	92.40	92.70	251,473
2022-09-15	92.40	92.50	91.60	92.05	221,363
2022-09-14	91.40	91.40	91.40	91.40	27,449
2022-09-13	91.80	91.80	91.80	91.95	27,842
2022-09-12	92.00	92.40	92.00	92.00	60,831
2022-09-09	90.90	92.00	90.90	91.70	347,263
2022-09-08	90.60	90.60	90.60	90.80	81,213
2022-09-07	90.90	91.00	90.10	90.75	517,660
2022-09-06	90.70	90.70	90.70	90.85	52,555
2022-09-05	91.00	91.00	90.70	91.10	98,737
2022-09-02	91.50	91.50	90.50	91.25	121,021
2022-09-01	92.00	92.00	91.00	91.00	171,905
2022-08-31	92.30	92.30	91.80	92.15	71,456
2022-08-30	92.30	92.70	92.30	92.50	132,580
2022-08-29	92.70	92.70	92.70	92.70	0
2022-08-26	92.70	92.70	92.30	92.70	96,120
2022-08-25	93.00	93.00	92.10	92.70	128,898
2022-08-24	93.10	93.10	92.40	92.50	116,225
2022-08-23	93.10	93.30	92.40	92.80	72,909
2022-08-22	93.00	93.30	92.70	93.30	117,330
2022-08-19	93.30	93.30	93.10	93.20	20,166
2022-08-18	93.10	93.30	93.10	93.20	106,389
2022-08-17	92.80	93.20	92.80	93.10	137,881
2022-08-16	92.60	93.00	92.30	92.65	218,834
2022-08-15	92.60	92.60	92.20	92.35	133,729
2022-08-12	92.00	92.50	92.00	92.25	187,719
2022-08-11	92.50	92.50	92.50	92.40	30,103
2022-08-10	92.10	92.30	92.10	92.30	105,943
2022-08-09	92.00	92.00	92.00	92.10	99,152
2022-08-08	91.70	91.70	91.30	91.60	221,004
2022-08-05	91.30	92.00	91.20	91.65	123,745
2022-08-04	90.00	90.80	89.60	90.10	232,334
2022-08-03	90.00	90.00	89.80	90.35	37,301
2022-08-02	91.00	91.00	91.00	90.45	30,540
2022-08-01	91.00	91.00	89.80	90.40	23,601
2022-07-29	90.30	90.30	90.00	90.60	109,435
2022-07-28	91.00	91.30	90.00	90.75	77,720
2022-07-27	89.50	90.90	89.50	90.40	220,565
2022-07-26	89.50	89.50	89.50	89.60	23,792
2022-07-25	89.50	90.00	89.00	89.80	96,975
2022-07-22	88.50	89.50	88.10	89.50	159,583
2022-07-21	87.00	88.30	87.00	87.20	331,604
2022-07-20	85.00	87.00	85.00	85.80	114,218
2022-07-19	85.30	86.30	84.80	85.35	131,975
2022-07-18	85.70	85.70	84.90	85.10	164,554
2022-07-15	86.00	86.00	84.90	85.20	156,021
2022-07-14	88.50	88.50	86.00	86.50	393,453
2022-07-13	89.00	89.00	88.70	88.70	45,668
2022-07-12	89.00	89.00	88.50	88.50	36,982
2022-07-11	88.90	90.00	88.90	88.75	178,554
2022-07-08	89.25	89.25	89.05	89.05	44,295
2022-07-07	90.50	90.50	89.00	89.25	379,324
2022-07-06	90.50	91.00	90.00	90.95	76,487
2022-07-05	90.10	90.30	90.00	90.00	109,622
2022-07-04	92.50	92.50	90.40	90.40	280,483
2022-07-01	93.50	93.50	92.50	92.50	155,709
2022-06-30	94.30	94.30	92.90	93.20	338,537
2022-06-29	94.70	94.70	94.30	94.50	119,121
2022-06-28	95.00	95.60	94.40	94.95	105,896
2022-06-27	95.10	95.10	94.40	94.70	82,170
2022-06-24	94.20	95.80	93.40	95.80	439,482
2022-06-23	95.00	95.10	94.20	95.10	107,116
2022-06-22	95.00	95.00	94.40	94.70	160,557
2022-06-21	94.80	96.00	94.80	94.90	117,746
2022-06-20	95.50	95.50	94.80	95.15	58,936
2022-06-17	95.40	95.40	94.80	94.80	30,652
2022-06-16	95.50	95.50	94.80	95.15	156,616
2022-06-15	94.60	94.60	94.60	95.10	53,525
2022-06-14	95.00	95.20	94.30	94.60	82,492
2022-06-13	95.00	95.00	94.60	94.95	355,975
2022-06-10	94.40	94.90	94.40	94.50	172,750
2022-06-09	96.20	96.40	94.10	94.80	283,148
2022-06-08	96.20	96.20	95.60	95.70	77,022
2022-06-07	96.10	96.20	95.70	95.70	98,970
2022-06-06	95.80	96.50	95.80	96.30	295,683
2022-06-03	95.80	95.80	95.80	95.80	0
2022-06-02	95.80	95.80	95.80	95.80	0
2022-06-01	95.90	95.90	95.50	95.80	130,104
2022-05-31	95.00	95.80	94.70	95.00	241,901
2022-05-30	95.00	95.00	94.60	94.60	93,718
2022-05-27	95.00	95.00	94.30	94.30	72,990
2022-05-26	94.00	94.90	94.00	94.90	199,505
2022-05-25	94.40	94.80	94.00	94.00	168,868
2022-05-24	93.80	94.70	93.80	94.35	66,440
2022-05-23	93.20	94.60	93.20	94.60	274,675
2022-05-20	93.50	93.60	93.00	93.60	302,434
2022-05-19	92.30	93.70	91.50	93.70	2,355,125
2022-05-18	93.70	94.40	92.30	92.30	265,224
2022-05-17	95.00	95.60	93.50	93.80	357,865
2022-05-16	94.60	95.00	94.40	95.00	364,630
2022-05-13	95.00	95.90	94.00	94.00	132,671
2022-05-12	95.10	96.00	94.00	94.00	261,197
2022-05-11	96.00	96.90	95.00	95.00	154,267
2022-05-10	95.80	97.00	95.20	95.20	113,331
2022-05-09	97.00	97.00	95.00	95.00	524,903
2022-05-06	97.50	98.00	97.00	98.00	245,265
2022-05-05	98.10	98.90	97.40	97.40	79,734
2022-05-04	98.70	99.80	97.60	98.00	279,728
2022-05-03	98.00	99.80	98.00	99.50	171,171
2022-05-02	98.00	98.00	98.00	98.00	0
2022-04-29	98.30	98.40	98.00	98.00	50,768
2022-04-28	98.10	99.80	96.30	99.60	947,966
2022-04-27	98.00	99.50	98.00	99.50	724,201
2022-04-26	97.90	97.90	97.20	97.70	541,491
2022-04-25	100.40	100.40	97.80	98.90	315,360
2022-04-22	100.80	100.80	99.00	100.20	220,201
2022-04-21	100.20	100.60	99.90	99.90	191,012
2022-04-20	100.00	100.80	99.60	100.60	143,955
2022-04-19	100.80	101.00	100.40	100.60	253,200
2022-04-18	100.50	100.50	100.50	100.50	0
2022-04-15	100.50	100.50	100.50	100.50	0
2022-04-14	100.80	100.80	100.50	100.50	41,734
2022-04-13	100.00	101.00	100.00	100.80	148,557
2022-04-12	100.80	101.00	100.80	101.00	764,804
2022-04-11	101.20	101.20	98.40	100.80	1,310,058
2022-04-08	101.80	102.60	99.80	100.00	2,790,240
2022-04-07	102.00	102.00	101.20	101.40	412,825
2022-04-06	104.20	104.20	102.00	102.80	304,171
2022-04-05	103.60	103.80	102.00	103.60	521,321
2022-04-04	104.80	105.00	103.40	103.60	705,102
2022-04-01	109.40	110.00	108.20	109.00	312,835
2022-03-31	108.60	109.40	108.60	108.80	201,824
2022-03-30	108.60	108.60	108.60	108.60	157,541
2022-03-29	107.60	108.80	107.60	108.60	179,447
2022-03-28	105.40	107.60	105.40	107.40	444,623
2022-03-25	104.20	105.20	104.20	105.20	239,056
2022-03-24	103.60	104.20	103.60	104.20	191,090
2022-03-23	103.00	103.60	102.60	103.60	124,691
2022-03-22	103.00	103.00	103.00	103.00	138,282
2022-03-21	101.20	103.00	101.20	103.00	124,316
2022-03-18	102.20	103.00	102.20	101.90	96,918
2022-03-17	102.20	102.20	101.80	101.50	63,943
2022-03-16	101.80	102.20	101.80	102.00	106,776
2022-03-15	101.80	101.80	101.60	101.60	50,955
2022-03-14	102.40	102.60	101.40	101.80	66,303
2022-03-11	102.60	102.60	102.40	102.00	30,751
2022-03-10	102.60	102.60	101.20	102.60	57,866
2022-03-09	101.20	102.60	99.50	101.90	438,787
2022-03-08	101.00	101.00	99.10	99.95	157,506
2022-03-07	100.80	100.80	99.00	100.00	191,280
2022-03-04	101.00	102.00	100.80	100.80	163,737
2022-03-03	102.40	102.40	101.60	101.60	103,244
2022-03-02	102.40	102.40	101.60	102.40	126,092
2022-03-01	101.60	101.60	101.60	101.60	125,598
2022-02-28	100.20	102.40	100.20	102.40	295,548
2022-02-25	100.00	101.40	100.00	100.80	195,370
2022-02-24	101.00	101.00	98.10	98.10	569,438
2022-02-23	101.20	101.20	101.20	101.20	62,751
2022-02-22	101.20	102.40	101.00	101.00	133,479
2022-02-21	102.60	102.60	102.60	102.60	151,769
2022-02-18	101.60	102.80	101.60	102.80	63,146
2022-02-17	101.80	102.80	101.80	102.80	226,872
2022-02-16	102.80	102.80	101.60	102.80	151,800
2022-02-15	102.00	102.60	101.60	102.20	188,192
2022-02-14	101.80	101.80	101.40	101.60	142,611
2022-02-11	102.80	102.80	101.80	101.80	64,891
2022-02-10	103.00	103.00	102.80	103.00	133,174
2022-02-09	102.00	102.00	101.90	101.90	116,700
2022-02-08	102.40	102.40	102.00	102.20	230,305
2022-02-07	104.00	104.00	102.20	102.20	89,310
2022-02-04	102.80	103.00	102.00	102.00	96,289
2022-02-03	102.20	102.80	102.20	102.80	108,450
2022-02-02	103.20	103.80	102.20	103.80	165,318
2022-02-01	104.00	104.00	103.50	103.50	183,440
2022-01-31	104.00	104.00	104.00	104.00	110,847
2022-01-28	104.00	104.00	103.00	103.60	250,655
2022-01-27	102.40	103.00	102.20	102.80	174,300
2022-01-26	103.00	104.20	102.40	104.20	72,969
2022-01-25	103.40	103.40	103.00	103.00	284,192
2022-01-24	107.60	107.80	102.40	102.40	903,149
2022-01-21	108.00	108.00	108.00	108.00	164,510
2022-01-20	109.80	110.00	108.80	110.00	105,251
2022-01-19	108.60	108.60	108.00	108.60	320,602
2022-01-18	111.60	111.60	108.40	108.40	449,817
2022-01-17	111.80	113.00	111.20	111.40	143,847
2022-01-14	111.40	111.80	111.00	111.60	233,471
2022-01-13	117.00	117.00	111.00	111.40	763,158
2022-01-12	117.80	117.80	117.20	117.20	193,612
2022-01-11	117.20	117.60	117.00	117.20	178,746
2022-01-10	117.40	117.40	117.00	117.00	121,640
2022-01-07	118.80	118.80	117.00	117.00	124,121
2022-01-06	119.00	119.00	118.00	118.00	301,555
2022-01-05	119.20	120.60	119.20	119.90	104,321
2022-01-04	120.00	120.40	120.00	120.20	298,951
2022-01-03	119.50	119.50	119.50	119.50	0
2021-12-31	119.00	120.00	119.00	119.50	174,352
2021-12-30	119.80	119.80	119.10	119.10	66,936
2021-12-29	119.60	119.80	119.00	119.80	151,282
2021-12-28	119.10	119.10	119.10	119.10	0
2021-12-27	119.10	119.10	119.10	119.10	0
2021-12-24	119.00	119.60	118.80	119.10	51,924
2021-12-23	117.20	119.80	117.20	117.80	336,347
2021-12-22	117.00	118.00	117.00	117.00	43,887
2021-12-21	116.00	116.80	115.60	116.60	169,204
2021-12-20	116.00	116.60	115.80	116.60	149,443
2021-12-17	117.00	117.80	117.00	117.80	306,776
2021-12-16	116.20	117.80	116.20	117.40	164,924
2021-12-15	116.00	117.00	116.00	117.00	122,995
2021-12-14	117.00	117.20	116.00	116.00	357,432
2021-12-13	117.60	117.60	117.00	117.20	341,076
2021-12-10	117.20	117.40	116.80	116.80	162,502
2021-12-09	116.20	116.80	116.20	116.60	336,973
2021-12-08	116.80	116.80	115.80	116.40	403,920
2021-12-07	117.20	117.20	117.20	117.20	344,906
2021-12-06	117.60	117.60	116.60	116.60	534,726
2021-12-03	117.00	117.00	116.00	117.00	452,020
2021-12-02	116.60	117.00	116.60	117.00	217,985
2021-12-01	115.80	117.40	115.60	117.00	304,350
2021-11-30	114.60	116.00	114.60	115.40	289,124
2021-11-29	113.80	114.60	113.80	114.20	278,480
2021-11-26	116.60	116.60	113.00	113.00	858,124
2021-11-25	116.60	116.60	116.00	116.00	158,217
2021-11-24	116.40	117.00	116.00	116.00	179,079
2021-11-23	117.60	117.60	116.40	116.40	356,992
2021-11-22	119.00	119.00	117.80	118.00	365,009
2021-11-19	119.00	119.00	117.60	117.60	397,524
2021-11-18	120.00	120.60	118.20	118.20	608,901
2021-11-17	120.20	121.00	119.80	119.80	429,922
2021-11-16	121.00	121.00	120.20	120.80	228,341
2021-11-15	120.80	121.00	120.20	120.80	393,898
2021-11-12	120.00	120.80	120.00	120.20	321,183
2021-11-11	120.40	120.60	120.20	120.20	218,310
2021-11-10	120.00	121.00	120.00	120.20	293,983
2021-11-09	120.00	121.00	120.00	120.20	256,460
2021-11-08	116.40	120.00	116.40	120.00	773,073
2021-11-05	119.00	119.00	117.00	118.20	361,451
2021-11-04	121.00	121.00	118.00	118.00	612,818
2021-11-03	123.20	125.00	120.00	120.00	831,844
2021-11-02	121.80	127.00	121.00	123.00	1,553,790
2021-11-01	117.40	121.20	117.40	121.20	1,209,527
2021-10-29	116.40	117.00	115.80	117.00	313,408
2021-10-28	117.40	117.40	115.60	115.60	369,806
2021-10-27	117.20	117.40	116.20	116.20	231,852
2021-10-26	114.00	116.80	114.00	116.00	490,102
2021-10-25	113.20	114.40	112.80	113.20	395,158
2021-10-22	113.60	114.80	113.40	114.40	314,518
2021-10-21	115.00	116.20	114.00	114.00	470,676
2021-10-20	111.60	115.00	111.60	114.40	532,653
2021-10-19	114.40	114.40	110.80	112.00	311,584
2021-10-18	109.80	112.60	108.00	112.00	810,938
2021-10-15	108.40	109.20	106.40	109.00	202,906
2021-10-14	108.00	109.00	108.00	108.20	313,676
2021-10-13	107.00	107.20	106.00	107.20	165,661
2021-10-12	103.80	107.00	103.80	107.00	349,185
2021-10-11	105.00	105.00	103.40	103.50	150,017
2021-10-08	100.40	104.00	100.20	104.00	230,804
2021-10-07	100.20	101.00	100.20	100.40	93,726
2021-10-06	100.20	101.00	100.00	101.00	244,448
2021-10-05	100.80	101.00	100.20	100.60	393,783
2021-10-04	100.20	100.80	99.20	100.00	1,305,208
2021-10-01	106.80	106.80	100.80	102.00	556,511
2021-09-30	105.40	107.00	104.20	107.00	305,675
2021-09-29	107.60	107.80	105.20	105.20	304,037
2021-09-28	111.00	111.80	107.20	108.00	212,362
2021-09-27	109.60	111.80	109.60	110.60	239,226
2021-09-24	110.00	110.40	109.80	110.40	209,526
2021-09-23	109.80	109.80	109.80	109.80	115,977
2021-09-22	109.40	109.40	109.40	109.00	276,581
2021-09-21	109.40	109.40	108.20	108.20	242,591
2021-09-20	109.20	111.00	108.40	108.80	252,016
2021-09-17	110.00	110.00	108.80	108.80	239,237
2021-09-16	109.20	110.00	108.80	110.00	352,683
2021-09-15	112.00	112.40	108.40	109.40	528,583
2021-09-14	113.00	113.00	111.00	112.40	354,531
2021-09-13	113.00	113.80	112.00	112.20	562,139
2021-09-10	115.00	115.00	113.00	114.00	231,575
2021-09-09	116.00	116.00	114.50	114.50	574,022
2021-09-08	115.50	116.00	115.00	115.50	412,375
2021-09-07	114.00	116.50	114.00	115.50	736,230
2021-09-06	113.00	114.00	113.00	114.00	543,538
2021-09-03	113.00	113.50	112.00	112.25	388,902
2021-09-02	113.00	113.50	111.50	112.25	332,450
2021-09-01	113.00	113.50	111.00	112.25	833,552
2021-08-31	114.00	114.50	111.50	111.50	1,256,231
2021-08-30	112.75	112.75	112.75	112.75	0
2021-08-27	110.00	114.50	110.00	112.75	1,573,924
2021-08-26	105.50	109.50	105.50	109.00	1,333,053
2021-08-25	104.00	105.50	104.00	105.50	394,121
2021-08-24	102.50	103.00	101.50	103.00	398,090
2021-08-23	103.00	103.00	102.50	102.50	188,008
2021-08-20	103.00	103.00	101.50	101.50	301,512
2021-08-19	101.50	101.50	101.50	101.75	313,952
2021-08-18	101.00	101.50	100.50	100.50	486,935
2021-08-17	101.00	101.00	101.00	100.50	489,940
2021-08-16	101.00	101.50	101.00	100.55	163,429
2021-08-13	101.50	101.50	99.60	100.00	277,267
2021-08-12	101.00	101.00	99.60	100.40	295,159
2021-08-11	102.00	102.00	99.60	100.50	755,658
2021-08-10	100.00	100.50	99.80	100.15	763,748
2021-08-09	102.00	102.00	100.00	100.00	428,076
2021-08-06	102.00	102.00	100.00	100.50	329,230
2021-08-05	102.00	102.00	100.00	100.25	552,037
2021-08-04	102.00	102.00	99.60	100.00	606,404
2021-08-03	100.90	100.90	99.50	100.00	589,898
2021-08-02	101.98	101.98	100.00	100.00	816,997
2021-07-30	102.00	102.00	99.46	100.00	1,004,926

Share	Price	Change
Sondrel Plc (SND)	6.75	46.74%
PYX Resources (PYX)	12.05	20.5%
Iqgeo (IQG)	470.00	16.05%
Mobile Tornado (MBT)	2.25	15.38%
Heiq (HEIQ)	10.60	12.65%

Share	Price	Change
Genedrive (GDR)	1.95	-22%
Zytronic (ZYT)	52.50	-16%
Pennant International (PEN)	27.00	-12.9%
On The Beach (OTB)	147.60	-11.93%
Rev Bars (RBG)	1.50	-11.76%

Share	Price	Volume
Uk Oil & Gas (UKOG)	0.0315	55,575,443
Katoro Gold (KAT)	0.115	40,334,962
Vodafone (VOD)	71.86	38,886,201
Baron Oil (BOIL)	0.0675	38,329,465
Cap-xx (CPX)	0.0905	38,202,669