Haleon Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-08	329.30	332.00	327.20	328.20	19,490,338
2024-05-07	326.10	329.90	325.50	326.70	28,731,223
2024-05-06	329.90	329.90	329.90	329.90	0
2024-05-03	329.00	330.80	327.50	329.90	31,717,296
2024-05-02	330.40	330.40	326.10	328.60	18,083,381
2024-05-01	334.80	335.90	327.90	331.00	25,080,210
2024-04-30	332.50	341.30	331.60	339.50	28,100,383
2024-04-29	334.40	335.60	331.30	331.30	20,890,902
2024-04-26	332.70	336.00	330.80	334.40	23,216,110
2024-04-25	330.50	331.50	328.30	331.50	22,088,611
2024-04-24	332.90	335.90	329.60	329.60	19,132,237
2024-04-23	333.30	334.40	331.30	332.80	35,979,960
2024-04-22	329.40	331.70	327.90	330.90	16,067,922
2024-04-19	321.60	325.80	320.90	325.80	11,836,166
2024-04-18	324.40	324.40	320.20	321.20	14,944,585
2024-04-17	322.50	323.50	319.90	319.90	17,433,234
2024-04-16	320.80	323.10	320.00	322.10	12,362,733
2024-04-15	320.00	324.30	319.60	323.70	25,868,051
2024-04-12	322.50	325.30	321.70	322.90	20,718,612
2024-04-11	322.00	323.30	320.70	323.20	13,877,270
2024-04-10	322.80	323.40	320.60	322.50	10,757,733
2024-04-09	320.10	322.70	319.20	322.30	10,735,871
2024-04-08	323.40	324.30	321.60	321.60	18,695,195
2024-04-05	322.00	326.00	321.40	325.90	35,605,543
2024-04-04	323.00	325.60	321.80	324.90	24,305,284
2024-04-03	323.50	324.50	320.60	322.20	18,182,068
2024-04-02	331.90	334.00	323.70	323.70	33,366,187
2024-04-01	333.10	333.10	333.10	333.10	0
2024-03-29	333.10	333.10	333.10	333.10	0
2024-03-28	331.60	334.35	330.50	333.10	17,237,716
2024-03-27	328.25	330.00	326.60	330.00	22,138,719
2024-03-26	331.65	333.65	325.55	326.20	27,936,885
2024-03-25	327.75	331.50	325.65	330.15	107,580,954
2024-03-22	325.20	328.55	323.65	328.55	115,709,627
2024-03-21	319.00	325.75	317.85	324.00	32,253,947
2024-03-20	326.00	326.35	317.45	317.45	42,360,180
2024-03-19	312.00	325.20	310.85	320.40	102,516,895
2024-03-18	318.55	320.05	312.15	315.00	22,146,027
2024-03-15	319.15	323.15	319.15	322.30	37,022,482
2024-03-14	327.55	329.15	322.90	324.90	9,859,714
2024-03-13	332.05	332.10	328.45	330.95	24,092,831
2024-03-12	330.00	334.80	329.60	331.60	17,923,762
2024-03-11	329.95	331.00	326.10	327.50	14,794,581
2024-03-08	328.50	329.30	326.05	328.40	12,106,841
2024-03-07	322.80	326.45	319.05	326.45	14,336,652
2024-03-06	323.70	325.15	320.35	322.10	18,646,281
2024-03-05	321.40	326.80	318.25	322.30	13,963,396
2024-03-04	329.15	330.75	322.25	323.25	10,252,502
2024-03-01	333.30	335.00	324.40	330.15	38,424,328
2024-02-29	330.00	342.15	325.85	331.45	109,078,113
2024-02-28	319.60	320.30	312.15	313.95	18,448,248
2024-02-27	322.65	324.15	318.80	322.05	14,396,954
2024-02-26	327.65	328.30	324.20	324.25	17,137,725
2024-02-23	327.40	330.15	325.25	327.30	12,997,990
2024-02-22	325.85	328.10	324.95	326.50	15,397,739
2024-02-21	324.65	326.30	323.50	324.45	11,003,440
2024-02-20	323.40	326.00	322.35	325.65	17,835,254
2024-02-19	322.90	325.35	321.95	322.95	14,907,934
2024-02-16	321.50	326.35	320.35	323.00	24,005,965
2024-02-15	318.05	321.50	315.65	320.45	16,713,894
2024-02-14	318.35	319.00	315.90	316.20	11,539,254
2024-02-13	318.95	320.30	316.75	317.90	12,420,278
2024-02-12	317.45	321.50	317.30	319.65	16,301,913
2024-02-09	321.25	322.75	318.45	319.45	16,951,401
2024-02-08	326.80	329.85	323.00	323.00	21,033,746
2024-02-07	328.95	329.65	326.95	329.15	15,556,788
2024-02-06	329.35	330.75	327.55	329.50	46,993,534
2024-02-05	324.80	330.60	324.80	329.05	14,834,870
2024-02-02	327.25	328.50	325.00	325.00	30,252,957
2024-02-01	320.55	325.75	318.70	325.75	27,668,690
2024-01-31	321.75	325.50	320.50	321.50	22,605,466
2024-01-30	320.25	325.15	320.25	320.60	15,721,280
2024-01-29	317.80	322.70	317.05	320.65	12,015,456
2024-01-26	313.00	317.95	312.70	317.80	50,259,992
2024-01-25	311.60	315.90	310.45	312.05	22,711,185
2024-01-24	319.60	319.85	313.05	313.35	20,878,940
2024-01-23	325.70	325.90	318.80	321.40	35,194,429
2024-01-22	329.50	330.45	323.40	324.00	18,053,586
2024-01-19	326.85	328.55	325.00	328.50	69,180,944
2024-01-18	331.20	331.80	326.00	326.00	64,710,976
2024-01-17	326.00	331.15	325.80	329.30	40,508,236
2024-01-16	333.40	339.00	333.15	333.60	12,054,318
2024-01-15	336.70	336.95	334.10	334.10	7,761,767
2024-01-12	337.70	339.50	337.20	337.50	6,843,618
2024-01-11	338.65	338.80	335.55	335.55	7,818,790
2024-01-10	336.85	337.80	334.20	337.20	7,155,800
2024-01-09	336.30	338.45	334.85	338.45	11,352,232
2024-01-08	330.35	335.20	330.10	335.20	13,374,563
2024-01-05	327.25	331.25	326.90	330.85	13,918,841
2024-01-04	327.15	329.65	324.75	329.65	12,324,614
2024-01-03	325.00	330.25	325.00	328.15	10,191,478
2024-01-02	320.95	324.20	318.00	324.20	8,959,662
2024-01-01	321.65	321.65	321.65	321.65	0
2023-12-29	323.30	324.75	321.65	321.65	4,071,196
2023-12-28	323.95	324.50	322.00	323.50	3,269,042
2023-12-27	321.25	322.90	318.40	322.60	5,914,189
2023-12-26	321.50	321.50	321.50	321.50	0
2023-12-25	321.50	321.50	321.50	321.50	0
2023-12-22	319.65	321.75	319.05	321.50	2,671,149
2023-12-21	321.55	323.60	320.80	320.80	11,918,292
2023-12-20	323.55	323.85	320.80	322.05	39,098,176
2023-12-19	321.15	323.30	320.05	320.25	8,532,629
2023-12-18	315.75	320.00	314.65	319.50	13,188,909
2023-12-15	319.80	319.80	316.40	317.65	29,331,647
2023-12-14	325.40	329.25	318.40	319.40	18,102,251
2023-12-13	327.20	327.40	324.80	324.85	33,594,310
2023-12-12	324.75	329.50	324.75	327.50	27,228,471
2023-12-11	326.45	328.10	324.75	327.55	10,305,437
2023-12-08	325.20	326.25	322.20	324.80	15,154,840
2023-12-07	321.15	323.95	321.15	323.75	29,676,614
2023-12-06	321.95	325.65	321.20	324.00	16,018,327
2023-12-05	328.60	329.45	321.65	323.10	13,468,045
2023-12-04	330.35	332.10	326.55	329.55	20,600,174
2023-12-01	332.45	332.90	328.50	331.35	11,492,000
2023-11-30	331.60	331.70	327.75	330.05	41,380,217
2023-11-29	335.20	335.75	330.00	331.10	15,445,174
2023-11-28	334.55	335.90	333.00	335.40	16,107,259
2023-11-27	333.00	336.40	332.85	334.60	12,429,646
2023-11-24	329.80	332.85	329.10	332.60	14,100,929
2023-11-23	329.85	330.70	327.80	330.10	14,732,300
2023-11-22	328.55	330.15	326.45	328.30	13,645,169
2023-11-21	325.30	327.00	322.45	327.00	12,758,948
2023-11-20	325.85	329.20	324.20	325.75	9,567,652
2023-11-17	329.05	331.20	326.05	326.85	26,024,886
2023-11-16	327.90	330.90	325.65	328.10	14,062,147
2023-11-15	323.80	327.45	323.05	327.25	18,906,300
2023-11-14	323.20	323.75	320.55	323.00	8,440,318
2023-11-13	325.60	325.60	321.90	322.95	8,724,712
2023-11-10	327.40	328.45	322.90	324.95	16,133,357
2023-11-09	325.30	330.25	324.60	328.80	13,104,517
2023-11-08	324.70	327.90	324.35	327.70	16,782,939
2023-11-07	323.40	327.25	321.75	326.50	20,405,225
2023-11-06	322.00	323.25	319.60	322.75	20,809,677
2023-11-03	323.50	325.80	318.15	320.40	46,807,657
2023-11-02	317.65	326.75	314.85	320.20	66,233,214
2023-11-01	330.35	333.90	329.00	331.10	19,607,674
2023-10-31	327.55	331.95	326.40	329.50	15,551,646
2023-10-30	320.05	327.40	320.05	321.05	9,519,937
2023-10-27	325.65	327.30	319.50	321.05	15,863,622
2023-10-26	335.00	335.65	325.50	326.85	16,176,498
2023-10-25	334.45	336.20	330.50	334.55	22,940,522
2023-10-24	335.65	336.90	332.45	334.50	13,018,760
2023-10-23	336.10	337.45	333.25	336.05	17,397,675
2023-10-20	334.95	336.50	331.80	335.90	15,759,225
2023-10-19	336.70	337.70	334.15	334.65	18,907,354
2023-10-18	339.30	342.00	337.50	339.40	23,571,607
2023-10-17	333.80	339.30	333.20	338.70	16,909,457
2023-10-16	333.00	334.70	329.95	333.70	8,288,884
2023-10-13	335.85	338.45	330.00	331.30	14,161,951
2023-10-12	339.10	339.85	336.60	338.20	15,893,996
2023-10-11	340.40	340.95	334.85	335.30	28,951,457
2023-10-10	342.20	343.95	338.50	340.00	61,666,240
2023-10-09	338.60	343.75	338.00	339.60	27,924,292
2023-10-06	331.00	337.30	329.55	337.30	49,528,582
2023-10-05	340.45	344.10	336.25	336.25	21,877,116
2023-10-04	339.75	343.95	336.80	339.15	26,373,988
2023-10-03	337.55	343.05	337.55	341.05	15,336,536
2023-10-02	340.90	344.10	336.85	338.05	21,479,293
2023-09-29	334.00	342.40	333.75	340.85	22,953,060
2023-09-28	329.40	334.45	329.15	333.10	18,968,050
2023-09-27	330.95	334.95	329.60	331.45	11,347,569
2023-09-26	330.00	331.95	329.25	331.75	11,327,120
2023-09-25	330.60	334.10	328.10	331.00	8,059,932
2023-09-22	335.15	337.60	333.45	334.80	13,674,038
2023-09-21	334.65	338.80	333.10	336.65	23,038,921
2023-09-20	327.80	334.60	327.25	334.60	11,412,767
2023-09-19	326.85	326.85	323.80	325.20	15,871,379
2023-09-18	328.70	333.25	326.90	327.65	17,902,957
2023-09-15	330.00	333.60	327.35	329.70	29,225,274
2023-09-14	321.35	329.45	319.10	328.50	19,402,548
2023-09-13	316.95	322.15	316.85	320.15	9,497,668
2023-09-12	324.80	328.55	323.45	323.95	16,517,222
2023-09-11	318.95	325.35	318.95	324.80	11,517,504
2023-09-08	316.70	319.65	316.10	318.85	15,469,256
2023-09-07	308.95	316.30	308.95	315.25	13,655,051
2023-09-06	312.60	314.30	309.70	312.80	8,492,881
2023-09-05	314.10	317.90	312.75	314.05	13,035,338
2023-09-04	319.10	319.85	314.20	315.70	7,574,827
2023-09-01	323.35	323.35	319.90	319.90	14,211,200
2023-08-31	326.35	327.50	321.25	322.50	82,470,064
2023-08-30	327.10	328.35	323.85	325.60	9,250,617
2023-08-29	327.40	331.55	326.30	326.60	13,315,900
2023-08-28	327.75	327.75	327.75	327.75	0
2023-08-25	325.85	330.85	325.85	327.75	9,059,226
2023-08-24	325.05	328.05	324.70	326.30	4,930,839
2023-08-23	323.50	327.50	323.15	325.70	6,798,593
2023-08-22	323.95	326.65	320.35	323.00	9,738,713
2023-08-21	320.05	326.15	319.65	321.85	8,291,329
2023-08-18	321.70	323.10	319.25	322.30	16,484,203
2023-08-17	322.05	327.80	321.75	326.05	13,712,032
2023-08-16	329.75	331.50	325.35	325.75	13,339,396
2023-08-15	338.05	338.35	330.00	331.60	10,330,517
2023-08-14	337.95	339.60	336.80	337.45	19,530,538
2023-08-11	336.00	338.80	335.25	337.40	15,648,952
2023-08-10	329.90	336.35	329.60	336.15	14,208,102
2023-08-09	325.25	328.65	323.50	328.65	11,814,660
2023-08-08	322.70	325.85	322.45	322.85	27,677,344
2023-08-07	320.90	322.90	318.90	322.90	8,421,282
2023-08-04	324.45	324.85	320.45	321.75	10,187,191
2023-08-03	322.00	324.95	314.55	324.95	15,439,439
2023-08-02	330.00	330.70	320.55	321.65	16,869,418
2023-08-01	337.50	337.50	330.00	330.00	11,221,670
2023-07-31	338.55	344.05	336.30	336.30	14,595,288
2023-07-28	334.50	337.80	334.50	337.00	12,899,177
2023-07-27	339.40	339.85	336.35	337.25	12,878,977
2023-07-26	336.10	338.30	334.95	337.20	13,712,136
2023-07-25	334.90	336.60	333.25	336.10	13,224,022
2023-07-24	337.45	339.65	333.60	336.30	10,273,891
2023-07-21	334.00	337.85	332.75	337.85	21,196,173
2023-07-20	328.10	334.60	325.75	332.90	24,279,974
2023-07-19	318.00	328.90	318.00	327.50	21,295,401
2023-07-18	315.05	317.05	313.70	316.25	7,067,670
2023-07-17	314.95	317.20	314.55	316.70	17,265,380
2023-07-14	311.80	315.80	311.80	314.25	11,041,785
2023-07-13	313.85	315.95	312.15	312.50	17,610,430
2023-07-12	310.30	313.65	309.50	313.10	17,803,177
2023-07-11	312.15	312.20	308.30	308.55	22,394,133
2023-07-10	307.75	312.10	307.70	311.40	8,053,980
2023-07-07	310.00	310.65	306.85	308.80	9,178,471
2023-07-06	317.65	318.00	310.95	311.70	13,835,831
2023-07-05	320.85	322.40	317.85	317.85	10,747,488
2023-07-04	316.40	322.70	316.40	321.00	26,604,627
2023-07-03	323.10	326.35	318.00	320.75	10,591,124
2023-06-30	319.85	322.45	318.55	322.25	11,543,878
2023-06-29	320.40	322.25	317.55	319.20	8,656,522
2023-06-28	318.00	319.30	315.55	319.30	13,390,077
2023-06-27	321.50	322.15	317.60	319.30	28,227,751
2023-06-26	327.45	327.45	319.80	321.20	12,597,627
2023-06-23	325.70	330.90	324.40	327.00	11,574,164
2023-06-22	321.75	325.45	321.75	325.00	10,718,309
2023-06-21	319.45	324.80	319.15	322.65	9,280,463
2023-06-20	321.55	324.00	320.60	321.10	13,005,661
2023-06-19	325.00	326.50	319.95	322.15	5,849,102
2023-06-16	320.95	326.15	320.95	325.75	33,845,353
2023-06-15	320.40	323.65	318.80	321.10	8,920,408
2023-06-14	318.35	321.60	317.75	318.90	13,353,779
2023-06-13	320.95	322.00	316.75	319.05	10,793,267
2023-06-12	322.65	323.65	320.90	321.35	6,562,276
2023-06-09	324.45	326.25	320.70	320.85	9,604,151
2023-06-08	323.00	327.15	323.00	324.65	10,887,545
2023-06-07	327.15	331.00	325.55	326.20	13,110,333
2023-06-06	326.15	330.65	324.40	327.55	13,437,939
2023-06-05	329.15	331.75	328.45	330.20	9,773,072
2023-06-02	321.70	327.20	321.20	327.20	15,598,397
2023-06-01	318.35	322.20	316.75	321.65	14,795,793
2023-05-31	320.05	323.30	318.20	318.20	30,691,273
2023-05-30	330.00	331.55	320.95	321.80	8,850,508
2023-05-29	330.00	330.00	330.00	330.00	0
2023-05-26	326.30	331.90	326.30	330.00	16,939,757
2023-05-25	331.60	331.70	326.60	328.05	10,975,924
2023-05-24	332.55	334.20	329.35	332.60	27,243,401
2023-05-23	337.00	339.60	335.40	336.40	19,388,626
2023-05-22	341.20	341.95	338.00	339.35	34,737,893
2023-05-19	336.50	343.00	336.35	340.05	28,514,329
2023-05-18	341.15	342.00	335.95	337.50	18,389,536
2023-05-17	344.25	345.55	339.30	339.80	33,435,759
2023-05-16	345.55	348.25	343.55	346.55	38,954,818
2023-05-15	346.15	348.10	343.35	345.55	44,235,706
2023-05-12	345.30	350.50	340.05	343.00	60,115,338
2023-05-11	343.00	348.40	340.90	342.85	11,071,500
2023-05-10	338.40	340.60	335.20	339.85	12,418,677
2023-05-09	344.40	344.80	337.05	338.65	10,392,674
2023-05-08	341.50	341.50	341.50	341.50	0
2023-05-05	338.70	342.45	338.25	341.50	11,057,820
2023-05-04	341.70	344.23	335.85	337.25	22,884,232
2023-05-03	340.00	345.45	338.00	340.90	27,002,403
2023-05-02	351.20	353.05	348.90	353.00	14,886,111
2023-05-01	351.00	351.00	351.00	351.00	0
2023-04-28	351.80	353.10	349.25	351.00	14,768,483
2023-04-27	353.30	355.00	349.80	351.20	15,350,507
2023-04-26	349.25	354.35	348.90	351.85	19,254,447
2023-04-25	348.20	350.75	346.25	350.00	12,092,417
2023-04-24	351.70	353.75	349.70	350.80	11,597,055
2023-04-21	353.75	357.60	350.95	352.10	14,709,524
2023-04-20	348.90	356.10	347.35	353.55	28,098,012
2023-04-19	343.30	345.50	341.80	343.60	10,522,219
2023-04-18	344.00	345.75	340.85	342.65	10,897,798
2023-04-17	347.65	348.55	344.55	344.55	7,660,654
2023-04-14	344.20	345.95	343.85	344.70	14,644,356
2023-04-13	346.75	347.90	342.85	344.05	11,633,752
2023-04-12	346.55	349.05	343.95	345.75	13,862,209
2023-04-11	346.50	347.95	344.65	346.70	26,733,612
2023-04-10	350.60	350.60	350.60	350.60	0
2023-04-07	350.60	350.60	350.60	350.60	0
2023-04-06	339.80	350.60	339.00	350.60	15,089,219
2023-04-05	332.30	341.40	329.90	340.65	21,555,292
2023-04-04	326.75	331.00	324.35	331.00	13,364,426
2023-04-03	323.00	325.60	320.20	322.65	20,325,920
2023-03-31	320.95	324.80	320.50	322.00	12,186,629
2023-03-30	324.75	324.75	320.30	321.10	7,156,885
2023-03-29	321.45	325.05	320.50	323.45	32,304,685
2023-03-28	326.05	327.80	319.55	321.00	20,916,191
2023-03-27	326.35	327.80	324.05	326.25	16,924,832
2023-03-24	332.70	333.30	325.00	325.75	23,273,345
2023-03-23	329.35	332.50	326.60	332.50	40,747,176
2023-03-22	327.00	330.70	324.20	329.00	13,365,107
2023-03-21	316.90	323.85	314.70	323.75	10,992,065
2023-03-20	313.40	318.95	308.95	316.25	10,327,137
2023-03-17	322.15	322.85	314.15	315.35	41,568,926
2023-03-16	318.90	325.15	316.45	322.45	15,532,045
2023-03-15	316.15	319.40	315.40	318.50	17,903,239
2023-03-14	307.90	315.50	306.50	315.50	13,837,302
2023-03-13	316.20	317.00	309.75	309.75	19,242,218
2023-03-10	321.30	321.80	314.60	317.55	17,184,408
2023-03-09	323.30	324.20	318.30	321.50	11,564,064
2023-03-08	322.50	326.35	321.10	324.15	7,967,944
2023-03-07	319.40	324.55	318.95	320.05	11,444,933
2023-03-06	314.90	317.60	311.80	317.00	8,482,048
2023-03-03	312.50	318.40	311.65	315.80	24,362,424
2023-03-02	324.00	325.85	308.50	313.60	34,851,731
2023-03-01	321.15	327.80	321.00	326.60	20,780,914
2023-02-28	322.95	323.15	319.20	321.95	18,787,477
2023-02-27	328.00	330.00	323.15	323.75	10,752,550
2023-02-24	330.00	330.75	326.25	326.70	11,256,335
2023-02-23	331.80	332.70	329.05	329.45	29,560,584
2023-02-22	334.55	334.75	330.25	333.15	9,431,779
2023-02-21	332.95	337.95	332.95	335.80	14,423,094
2023-02-20	336.95	337.65	332.95	333.95	10,475,468
2023-02-17	329.55	336.40	328.40	335.75	8,918,713
2023-02-16	330.20	331.85	328.30	331.30	38,127,194
2023-02-15	326.95	329.50	324.60	329.30	6,143,113
2023-02-14	331.95	332.40	327.90	328.10	10,874,673
2023-02-13	328.50	331.90	327.50	331.65	9,056,779
2023-02-10	329.90	330.30	325.90	329.65	24,366,399
2023-02-09	330.75	332.80	324.90	327.65	11,973,723
2023-02-08	332.25	335.65	327.80	328.40	18,354,418
2023-02-07	329.75	336.25	329.55	333.30	12,510,994
2023-02-06	327.10	334.80	327.10	330.65	16,732,931
2023-02-03	319.00	329.50	318.00	329.50	14,244,787
2023-02-02	319.50	319.65	315.40	318.45	15,131,892
2023-02-01	323.65	323.90	318.00	318.55	30,489,731
2023-01-31	318.00	334.50	314.75	324.25	23,233,480
2023-01-30	318.25	324.20	318.25	320.80	30,342,184
2023-01-27	317.15	321.45	315.30	319.50	26,918,404
2023-01-26	315.60	319.50	315.60	317.25	17,053,466
2023-01-25	313.05	316.15	311.65	314.05	10,549,015
2023-01-24	314.00	314.65	310.80	313.25	13,504,493
2023-01-23	316.30	317.60	312.85	313.40	28,618,926
2023-01-20	313.80	316.75	312.70	315.85	8,752,078
2023-01-19	317.90	319.45	311.85	313.30	13,154,287
2023-01-18	326.45	326.45	316.50	317.95	10,616,476
2023-01-17	324.20	330.40	323.70	327.20	11,773,812
2023-01-16	322.70	327.25	322.45	324.00	10,387,338
2023-01-13	314.80	326.45	314.65	325.00	27,764,895
2023-01-12	312.00	315.45	310.55	313.60	9,977,639
2023-01-11	313.80	316.35	311.10	311.10	23,270,692
2023-01-10	320.65	321.35	312.55	312.55	18,493,088
2023-01-09	316.20	321.50	314.10	321.50	19,066,529
2023-01-06	316.45	321.35	314.90	317.55	13,777,511
2023-01-05	321.00	321.00	313.00	313.00	14,278,955
2023-01-04	324.05	326.65	320.65	322.55	15,904,384
2023-01-03	327.25	328.75	320.70	323.00	17,086,372
2023-01-02	327.35	327.35	327.35	327.35	0
2022-12-30	329.00	332.35	327.35	327.35	6,541,924
2022-12-29	325.00	327.85	325.00	326.90	10,907,798
2022-12-28	326.85	328.35	323.65	327.05	13,381,582
2022-12-27	324.10	324.10	324.10	324.10	0
2022-12-26	324.10	324.10	324.10	324.10	0
2022-12-23	326.30	326.30	322.15	324.10	6,063,153
2022-12-22	320.95	326.80	319.75	323.90	10,125,595
2022-12-21	318.95	323.70	314.15	320.70	16,599,659
2022-12-20	314.40	316.20	312.10	314.55	14,147,782
2022-12-19	312.25	317.00	311.65	313.80	12,492,971
2022-12-16	320.00	320.20	311.30	312.75	32,659,947
2022-12-15	320.90	323.70	317.60	320.10	13,960,734
2022-12-14	319.80	321.10	316.95	321.10	14,511,358
2022-12-13	317.70	321.05	314.20	319.20	16,942,670
2022-12-12	314.35	319.25	314.35	317.60	19,539,575
2022-12-09	316.85	320.25	314.10	314.60	40,904,781
2022-12-08	303.10	319.95	300.90	316.15	27,458,188
2022-12-07	319.05	322.15	301.00	305.70	79,091,723
2022-12-06	294.60	299.60	294.60	295.20	12,585,617
2022-12-05	292.75	295.85	287.75	295.00	14,417,266
2022-12-02	290.95	293.70	286.70	291.45	10,831,090
2022-12-01	287.10	292.95	284.95	292.95	13,333,443
2022-11-30	284.30	285.85	279.50	284.10	62,894,073
2022-11-29	289.60	291.35	285.35	285.35	15,743,667
2022-11-28	289.25	289.90	285.45	288.30	19,099,015
2022-11-25	286.40	289.35	285.55	289.00	7,377,324
2022-11-24	288.90	288.90	283.55	286.85	5,853,227
2022-11-23	289.00	289.50	285.85	286.60	12,077,991
2022-11-22	288.65	291.55	288.00	288.00	17,915,757
2022-11-21	288.20	290.60	284.55	289.15	14,538,338
2022-11-18	289.60	290.65	285.15	287.20	11,452,359
2022-11-17	289.00	290.75	285.35	289.35	14,751,164
2022-11-16	280.25	288.90	280.10	288.05	29,436,324
2022-11-15	282.30	287.50	277.25	279.10	17,045,650
2022-11-14	277.15	283.75	275.60	281.85	21,833,994
2022-11-11	278.85	285.15	271.90	277.50	22,142,973
2022-11-10	284.50	291.85	268.45	279.60	42,887,131
2022-11-09	275.35	286.85	274.50	286.25	16,673,060
2022-11-08	278.85	284.05	275.80	278.20	17,441,695
2022-11-07	275.10	279.80	274.15	278.60	9,301,252
2022-11-04	274.00	276.05	273.10	275.30	18,624,729
2022-11-03	267.50	277.25	267.45	274.45	20,928,152
2022-11-02	269.20	271.00	263.15	267.05	20,257,284
2022-11-01	267.50	271.75	266.65	268.55	16,898,269
2022-10-31	270.50	272.95	265.10	268.00	18,986,139
2022-10-28	267.70	270.90	266.90	269.30	26,342,829
2022-10-27	267.95	270.15	264.00	269.95	15,043,603
2022-10-26	270.70	270.70	263.60	268.30	31,763,067
2022-10-25	275.80	280.25	273.10	273.10	18,808,359
2022-10-24	272.15	276.15	270.10	273.70	10,549,843
2022-10-21	268.60	275.75	268.60	272.50	12,449,951
2022-10-20	265.65	271.50	265.35	271.50	30,016,262
2022-10-19	273.00	273.15	263.25	266.95	17,543,232
2022-10-18	270.10	272.65	268.00	268.80	12,888,046
2022-10-17	273.75	274.25	266.55	269.10	43,576,428
2022-10-14	271.95	277.45	270.90	273.80	18,393,523
2022-10-13	273.00	274.25	268.15	270.50	21,031,543
2022-10-12	275.10	277.25	271.05	273.60	15,176,867
2022-10-11	271.65	277.20	270.55	275.60	31,496,236
2022-10-10	277.90	278.50	270.00	271.15	60,118,595
2022-10-07	281.25	286.05	277.80	279.30	35,022,739
2022-10-06	280.25	286.10	279.85	284.15	20,292,525
2022-10-05	272.85	278.45	271.20	278.45	16,044,484
2022-10-04	273.70	277.50	271.60	274.20	19,704,352
2022-10-03	277.50	278.60	268.35	270.80	18,959,521
2022-09-30	276.95	283.75	273.75	279.25	19,741,817
2022-09-29	280.30	281.90	276.35	280.05	19,227,406
2022-09-28	274.20	280.45	271.90	278.70	21,570,745
2022-09-27	286.65	288.00	278.80	278.80	20,687,684
2022-09-26	278.90	289.00	275.90	286.35	34,447,750
2022-09-23	271.40	278.95	269.25	277.45	21,806,084
2022-09-22	264.15	266.40	261.30	266.00	14,471,971
2022-09-21	261.20	270.00	261.20	267.60	23,555,323
2022-09-20	266.40	270.80	259.35	265.45	30,630,769
2022-09-19	259.40	259.40	259.40	259.40	0
2022-09-16	262.10	265.45	259.40	259.40	40,790,661
2022-09-15	268.00	268.10	263.20	264.45	13,008,178
2022-09-14	265.15	271.00	263.30	270.30	25,264,300
2022-09-13	268.00	268.95	264.60	266.60	17,986,493
2022-09-12	262.90	264.30	259.45	264.00	19,942,947
2022-09-09	261.00	265.35	259.40	261.00	17,682,772
2022-09-08	255.00	260.15	252.80	260.15	17,337,169
2022-09-07	251.50	256.60	249.20	255.00	41,837,272
2022-09-06	245.40	256.20	243.75	254.20	16,773,708
2022-09-05	243.50	246.30	241.20	246.15	15,777,220
2022-09-02	249.30	250.95	246.90	247.15	19,029,184
2022-09-01	256.70	258.30	246.60	249.70	20,710,901
2022-08-31	259.15	260.60	253.80	258.85	52,132,723
2022-08-30	260.00	262.50	256.90	259.20	17,680,091
2022-08-29	266.30	266.30	266.30	266.30	0
2022-08-26	267.60	272.40	266.00	266.30	11,112,273
2022-08-25	266.00	268.00	262.20	263.60	7,276,644
2022-08-24	265.40	269.90	261.60	268.80	15,418,390
2022-08-23	263.00	269.60	260.60	267.80	16,179,666
2022-08-22	253.50	264.70	252.80	263.30	22,328,220
2022-08-19	253.00	256.10	253.00	256.10	23,232,170
2022-08-18	253.80	258.50	253.60	256.20	35,741,574
2022-08-17	262.50	268.60	256.80	258.40	29,310,944
2022-08-16	265.00	271.30	262.20	269.10	32,466,713
2022-08-15	271.70	273.70	254.10	266.70	37,803,340
2022-08-12	266.00	274.90	262.10	271.60	49,686,903
2022-08-11	271.40	273.00	242.60	265.80	113,965,399
2022-08-10	297.90	302.70	279.50	279.50	112,025,387
2022-08-09	306.40	310.40	302.50	304.00	15,781,974
2022-08-08	308.40	311.30	305.40	309.20	14,380,567
2022-08-05	303.00	313.10	299.40	307.90	14,863,961
2022-08-04	305.00	310.10	303.90	305.20	15,092,237
2022-08-03	307.40	308.50	305.00	307.00	17,865,274
2022-08-02	300.00	313.80	298.60	310.50	23,691,433
2022-08-01	284.90	297.60	284.90	297.60	16,466,441
2022-07-29	292.00	293.60	285.60	291.80	39,539,246
2022-07-28	303.10	304.50	292.70	295.50	37,686,942
2022-07-27	310.00	319.80	303.50	303.50	92,809,473
2022-07-26	303.80	308.90	300.00	308.90	47,379,221
2022-07-25	312.00	312.50	304.50	305.00	33,054,032
2022-07-22	309.40	319.30	305.00	316.50	25,275,650
2022-07-21	302.00	314.20	298.20	314.20	35,381,315
2022-07-20	295.00	315.05	295.00	303.00	42,043,246
2022-07-19	309.00	309.10	291.45	301.00	44,977,814
2022-07-18	330.00	337.40	308.35	308.35	75,775,752

Share	Price	Change
Landore (LND)	3.475	24.11%
Phoenix Copper. (PXC)	16.25	18.18%
Robinson (RBN)	117.50	17.5%
Tertiary Minerals (TYM)	0.105	16.67%
Light Science (LST)	3.05	12.96%

Share	Price	Change
Mobile Tornado (MBT)	2.45	-16.95%
Regtech Open (RTOP)	1.80	-14.99%
Thor Energy (THR)	0.90	-14.29%
R&Q Insurance (RQIH)	1.915	-9.88%
Scirocco Energy (SCIR)	0.25	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	1,295,737,230
Premier African Minerals (PREM)	0.185	202,339,690
Echo Energy (ECHO)	0.0033	200,971,512
Tower Resources (TRP)	0.0205	109,115,059
Kefi Gold (KEFI)	0.66	104,611,638