Huddled Group Share History

Huddled Group Share Price history. The following table shows end-of-day data HUD historical share prices for Huddled Group, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	0.38	0.38	0.33	0.35	13,716,209
2026-07-23	0.38	0.38	0.38	0.38	250,200
2026-07-22	0.38	0.38	0.38	0.38	6,722,645
2026-07-21	0.43	0.43	0.38	0.38	5,274,927
2026-07-20	0.43	0.45	0.43	0.43	6,689,704
2026-07-17	0.45	0.45	0.43	0.45	9,290,581
2026-07-16	0.45	0.45	0.45	0.45	450,000
2026-07-15	0.43	0.48	0.43	0.45	3,513,436
2026-07-14	0.43	0.43	0.43	0.43	620,278
2026-07-13	0.41	0.50	0.41	0.43	13,549,241
2026-07-10	0.41	0.41	0.41	0.41	130,332
2026-07-09	0.41	0.41	0.41	0.41	325,461
2026-07-08	0.41	0.41	0.41	0.41	889,948
2026-07-07	0.45	0.45	0.40	0.41	6,036,378
2026-07-06	0.45	0.45	0.45	0.45	781,000
2026-07-03	0.45	0.45	0.45	0.45	1,682,089
2026-07-02	0.50	0.50	0.45	0.45	8,307,203
2026-07-01	0.50	0.50	0.48	0.48	4,287,579
2026-06-30	0.55	0.60	0.45	0.50	17,729,386
2026-06-29	0.75	0.93	0.70	0.85	22,261,150
2026-06-26	0.68	0.75	0.63	0.75	17,663,298
2026-06-25	0.53	0.75	0.50	0.65	33,862,807
2026-06-24	0.53	0.53	0.48	0.50	18,693,848
2026-06-23	0.53	0.53	0.53	0.53	2,005,406
2026-06-22	0.55	0.55	0.53	0.53	6,142,700
2026-06-19	0.60	0.60	0.48	0.55	17,704,530
2026-06-18	0.53	0.60	0.53	0.60	15,240,652
2026-06-17	0.48	0.53	0.48	0.53	21,226,609
2026-06-16	0.55	0.55	0.48	0.48	3,677,112
2026-06-15	0.55	0.55	0.55	0.55	505,429
2026-06-12	0.55	0.55	0.55	0.55	679,355
2026-06-11	0.55	0.55	0.55	0.55	2,057,670
2026-06-10	0.55	0.55	0.55	0.55	0
2026-06-09	0.65	0.65	0.50	0.55	5,167,124
2026-06-08	0.65	0.65	0.65	0.65	75,083
2026-06-05	0.65	0.65	0.65	0.65	49,612
2026-06-04	0.65	0.65	0.65	0.65	126,397
2026-06-03	0.65	0.70	0.65	0.65	1,906,048
2026-06-02	0.73	0.73	0.73	0.73	514,913
2026-06-01	0.75	0.75	0.73	0.73	702,398
2026-05-29	0.75	0.75	0.75	0.75	50,050
2026-05-28	0.75	0.75	0.75	0.75	653,600
2026-05-27	0.75	0.75	0.75	0.75	500,000
2026-05-26	0.75	0.75	0.75	0.75	0
2026-05-25	0.75	0.75	0.75	0.75	0
2026-05-22	0.75	0.75	0.75	0.75	50,666
2026-05-21	0.75	0.75	0.75	0.75	1,958,441
2026-05-20	0.75	0.75	0.75	0.75	65,765
2026-05-19	0.75	0.75	0.75	0.75	31,260
2026-05-18	0.75	0.75	0.75	0.75	620,610
2026-05-15	0.75	0.75	0.75	0.75	26,139
2026-05-14	0.80	0.80	0.75	0.75	672,802
2026-05-13	0.83	0.83	0.80	0.80	136,769
2026-05-12	0.83	0.83	0.83	0.83	86,155
2026-05-11	0.83	0.83	0.83	0.83	693
2026-05-08	0.85	0.85	0.83	0.83	927,390
2026-05-07	0.90	0.90	0.85	0.85	1,273,561
2026-05-06	0.90	0.90	0.90	0.90	304,712
2026-05-05	0.90	0.90	0.90	0.90	2,551
2026-05-04	0.90	0.90	0.90	0.90	0
2026-05-01	0.90	0.90	0.90	0.90	121,235
2026-04-30	0.90	0.90	0.90	0.90	408,273
2026-04-29	0.90	0.90	0.90	0.90	468,232
2026-04-28	0.90	0.90	0.85	0.90	692,437
2026-04-27	0.95	0.95	0.90	0.90	115,473
2026-04-24	1.10	1.10	0.95	0.95	599,402
2026-04-23	1.10	1.10	1.10	1.10	301,520
2026-04-22	1.10	1.10	1.10	1.10	336,349
2026-04-21	1.15	1.15	1.10	1.10	1,072,486
2026-04-20	1.15	1.15	1.15	1.15	751,021
2026-04-17	1.15	1.15	1.15	1.15	299,123
2026-04-16	1.15	1.15	1.15	1.15	734,824
2026-04-15	1.15	1.15	1.15	1.15	188,531
2026-04-14	1.10	1.15	1.10	1.15	1,003,374
2026-04-13	1.20	1.20	1.10	1.10	1,053,993
2026-04-10	1.25	1.25	1.15	1.20	3,259,742
2026-04-09	1.25	1.25	1.25	1.25	0
2026-04-08	1.25	1.25	1.25	1.25	0
2026-04-07	1.25	1.25	1.25	1.25	33,363
2026-04-06	1.25	1.25	1.25	1.25	0
2026-04-03	1.25	1.25	1.25	1.25	0
2026-04-02	1.25	1.25	1.25	1.25	469,892
2026-04-01	1.25	1.25	1.25	1.25	303,000
2026-03-31	1.25	1.25	1.25	1.25	961,415
2026-03-30	1.25	1.25	1.25	1.25	1,235,466
2026-03-27	1.25	1.25	1.25	1.25	835,000
2026-03-26	1.25	1.25	1.25	1.25	2,013,046
2026-03-25	1.25	1.25	1.25	1.25	81,633
2026-03-24	1.30	1.30	1.25	1.25	96,110
2026-03-23	1.25	1.30	1.25	1.30	660,315
2026-03-20	1.40	1.40	1.15	1.30	5,545,548
2026-03-19	1.60	1.60	1.40	1.40	1,051,960
2026-03-18	1.55	1.60	1.55	1.60	653,739
2026-03-17	1.55	1.55	1.55	1.55	0
2026-03-16	1.55	1.55	1.55	1.55	22,984
2026-03-13	1.55	1.55	1.55	1.55	67,073
2026-03-12	1.55	1.55	1.55	1.55	15,000
2026-03-11	1.60	1.60	1.55	1.55	182,740
2026-03-10	1.60	1.60	1.60	1.60	1,500
2026-03-09	1.60	1.60	1.60	1.60	31,504
2026-03-06	1.65	1.65	1.60	1.60	477,680
2026-03-05	1.65	1.65	1.65	1.65	101
2026-03-04	1.65	1.65	1.65	1.65	444,909
2026-03-03	1.65	1.65	1.65	1.65	0
2026-03-02	1.83	1.83	1.65	1.65	1,213,454
2026-02-27	1.88	1.88	1.80	1.80	1,916,637
2026-02-26	1.88	1.88	1.88	1.88	2,732,672
2026-02-25	1.88	1.88	1.88	1.88	2,000,117
2026-02-24	1.88	1.88	1.88	1.88	7,500
2026-02-23	1.88	1.88	1.88	1.88	53,899
2026-02-20	1.88	1.88	1.88	1.88	44,000
2026-02-19	1.85	1.88	1.85	1.88	140,132
2026-02-18	1.85	1.85	1.85	1.85	64,857
2026-02-17	1.85	1.85	1.85	1.85	26,000
2026-02-16	1.85	1.85	1.85	1.85	50,231
2026-02-13	1.85	1.85	1.85	1.85	469,737
2026-02-12	1.80	1.85	1.80	1.85	297,341
2026-02-11	1.80	1.80	1.80	1.80	152,868
2026-02-10	1.80	1.80	1.80	1.80	544,058
2026-02-09	1.80	1.80	1.80	1.80	23,211
2026-02-06	1.80	1.80	1.80	1.80	65,226
2026-02-05	1.93	1.90	1.90	1.90	83,159
2026-02-04	2.05	2.10	1.93	1.93	975,383
2026-02-03	2.10	2.10	2.05	2.05	190,092
2026-02-02	2.10	2.10	2.10	2.10	84,515
2026-01-30	2.10	2.10	2.10	2.10	0
2026-01-29	2.10	2.10	2.10	2.10	188,337
2026-01-28	2.10	2.10	2.10	2.10	42,480
2026-01-27	2.15	2.15	2.10	2.10	569,361
2026-01-26	2.15	2.15	2.15	2.15	312,232
2026-01-23	2.15	2.15	2.15	2.15	125,456
2026-01-22	2.15	2.15	2.15	2.15	209,110
2026-01-21	2.20	2.20	2.15	2.15	1,005,803
2026-01-20	1.80	2.10	1.80	2.10	2,828,927
2026-01-19	1.70	1.80	1.70	1.80	1,091,716
2026-01-16	1.70	1.70	1.70	1.70	769,452
2026-01-15	1.80	1.80	1.70	1.70	395,962
2026-01-14	1.80	1.80	1.80	1.80	176,501
2026-01-13	1.80	1.80	1.80	1.80	264
2026-01-12	1.95	1.95	1.80	1.80	1,761,011
2026-01-09	1.95	1.95	1.95	1.95	402,690
2026-01-08	2.00	2.00	1.95	1.95	280,392
2026-01-07	2.00	2.00	2.00	2.00	101,911
2026-01-06	1.95	2.00	1.95	2.00	566,029
2026-01-05	1.95	1.95	1.95	1.95	449,768
2026-01-02	1.95	1.95	1.95	1.95	12,184
2026-01-01	1.95	1.95	1.95	1.95	0
2025-12-31	1.95	1.95	1.95	1.95	0
2025-12-30	1.90	1.95	1.90	1.95	978,241
2025-12-29	1.70	1.90	1.82	1.90	1,821,783
2025-12-26	1.70	1.70	1.70	1.70	0
2025-12-25	1.70	1.70	1.70	1.70	0
2025-12-24	1.70	1.70	1.70	1.70	16,746
2025-12-23	1.65	1.70	1.65	1.70	1,277,169
2025-12-22	1.80	1.85	1.80	1.80	308,211
2025-12-19	1.85	1.85	1.85	1.85	821,504
2025-12-18	1.85	1.85	1.85	1.85	156,666
2025-12-17	1.85	1.85	1.85	1.85	42,837
2025-12-16	1.85	1.85	1.85	1.85	147,513
2025-12-15	1.85	1.85	1.85	1.85	0
2025-12-12	1.85	1.85	1.85	1.85	4,262,092
2025-12-11	1.85	1.85	1.85	1.85	16,779
2025-12-10	1.85	1.85	1.85	1.85	768,938
2025-12-09	1.95	1.95	1.85	1.85	1,063,283
2025-12-08	1.90	1.90	1.85	1.85	431,882
2025-12-05	1.95	1.95	1.90	1.90	712,851
2025-12-04	1.95	1.95	1.90	1.90	316,435
2025-12-03	1.95	1.95	1.95	1.95	133,250
2025-12-02	2.00	2.00	1.95	1.95	184,858
2025-12-01	1.95	2.00	1.95	2.00	127,465
2025-11-28	1.95	1.95	1.95	1.95	150,157
2025-11-27	1.90	1.95	1.90	1.95	201,101
2025-11-26	1.90	1.90	1.90	1.90	143,549
2025-11-25	1.95	1.95	1.90	1.90	196,544
2025-11-24	1.85	1.95	1.85	1.95	742,844
2025-11-21	1.95	1.95	1.85	1.85	187,202
2025-11-20	1.95	1.95	1.95	1.95	0
2025-11-19	1.95	1.95	1.95	1.95	605
2025-11-18	2.00	2.00	1.95	1.95	360,111
2025-11-17	2.00	2.00	2.00	2.00	855,675
2025-11-14	2.00	2.00	2.00	2.00	0
2025-11-13	2.05	2.04	1.95	2.00	266,021
2025-11-12	2.05	2.10	2.05	2.05	1,303,864
2025-11-11	2.05	2.10	2.05	2.05	965,266
2025-11-10	2.05	2.05	2.05	2.05	475,713
2025-11-07	2.25	2.25	2.05	2.05	1,841,027
2025-11-06	2.25	2.25	2.25	2.25	82,294
2025-11-05	2.35	2.35	2.25	2.25	91,029
2025-11-04	2.35	2.35	2.35	2.35	37,370
2025-11-03	2.35	2.35	2.35	2.35	35,502
2025-10-31	2.35	2.35	2.35	2.35	86,063
2025-10-30	2.35	2.40	2.35	2.35	32,704
2025-10-29	2.40	2.40	2.40	2.40	406,110
2025-10-28	2.40	2.40	2.40	2.40	10,122
2025-10-27	2.40	2.40	2.40	2.40	214,394
2025-10-24	2.35	2.40	2.36	2.40	218,894
2025-10-23	2.35	2.35	2.35	2.35	71,203
2025-10-22	2.30	2.35	2.30	2.35	1,254,954
2025-10-21	2.30	2.30	2.30	2.30	312,348
2025-10-20	2.30	2.30	2.30	2.30	172,829
2025-10-17	2.30	2.30	2.30	2.30	86,249
2025-10-16	2.30	2.30	2.30	2.30	156,460
2025-10-15	2.25	2.30	2.25	2.30	290,131
2025-10-14	2.25	2.25	2.25	2.25	371,244
2025-10-13	2.25	2.30	2.25	2.25	969,853
2025-10-10	2.30	2.30	2.25	2.30	594,146
2025-10-09	2.30	2.30	2.30	2.30	77,090
2025-10-08	2.35	2.35	2.30	2.30	1,110,295
2025-10-07	2.35	2.35	2.35	2.35	30,083
2025-10-06	2.45	2.45	2.35	2.35	402,589
2025-10-03	2.60	2.60	2.45	2.45	2,098,551
2025-10-02	2.75	2.80	2.60	2.60	912,169
2025-10-01	2.75	2.75	2.75	2.75	434,305
2025-09-30	2.65	2.76	2.60	2.75	837,016
2025-09-29	2.90	3.05	2.55	2.70	8,556,396
2025-09-26	3.00	3.05	2.90	3.05	1,043,129
2025-09-25	3.00	3.00	3.00	3.00	50,150
2025-09-24	3.00	3.00	3.00	3.00	17,976
2025-09-23	3.15	2.84	2.84	2.84	1,543,771
2025-09-22	3.20	3.20	3.15	3.15	525,466
2025-09-19	3.20	3.20	3.20	3.20	81
2025-09-18	3.20	3.20	3.20	3.20	234,757
2025-09-17	3.25	3.25	3.20	3.20	292,600
2025-09-16	3.35	3.25	3.14	3.25	695,715
2025-09-15	3.35	3.35	3.20	3.35	193,531
2025-09-12	3.35	3.35	3.35	3.35	63,898
2025-09-11	3.40	3.40	3.35	3.35	606,894
2025-09-10	3.35	3.40	3.35	3.40	619,910
2025-09-09	3.35	3.35	3.35	3.35	306,188
2025-09-08	3.40	3.40	3.35	3.35	553,617
2025-09-05	3.45	3.45	3.40	3.40	676,550
2025-09-04	3.45	3.45	3.45	3.45	50,151
2025-09-03	3.45	3.45	3.45	3.45	0
2025-09-02	3.50	3.50	3.45	3.45	362,280
2025-09-01	3.50	3.50	3.50	3.50	87,835
2025-08-29	3.50	3.55	3.45	3.50	1,548,739
2025-08-28	3.10	3.50	3.10	3.50	2,757,503
2025-08-27	3.15	3.15	3.10	3.15	906,137
2025-08-26	3.15	3.15	3.15	3.15	2,311,845
2025-08-25	3.15	3.15	3.15	3.15	0
2025-08-22	3.20	3.20	3.15	3.15	449,322
2025-08-21	3.20	3.20	3.20	3.20	1,086
2025-08-20	3.20	3.20	3.20	3.20	792
2025-08-19	3.25	3.25	3.20	3.20	636,568
2025-08-18	3.25	3.25	3.25	3.25	591,995
2025-08-15	3.25	3.25	3.25	3.25	3,534
2025-08-14	3.30	3.30	3.25	3.25	477,329
2025-08-13	3.40	3.40	3.30	3.30	498,727
2025-08-12	3.20	3.40	3.20	3.40	2,501,380
2025-08-11	3.30	3.30	3.20	3.20	664,472
2025-08-08	3.30	3.04	3.04	3.30	80,709
2025-08-07	3.30	3.30	3.30	3.30	82,880
2025-08-06	3.30	3.30	3.30	3.30	65,099
2025-08-05	3.30	3.40	3.30	3.30	151,061
2025-08-04	3.30	3.40	3.30	3.40	429,523
2025-08-01	3.35	3.40	3.30	3.30	990,186
2025-07-31	3.25	3.35	3.25	3.35	352,333
2025-07-30	3.30	3.30	3.30	3.30	186,130
2025-07-29	3.20	3.30	3.20	3.30	186,967
2025-07-28	3.20	3.20	3.20	3.20	310,695
2025-07-25	3.20	3.20	3.15	3.20	640,759
2025-07-24	3.20	3.20	3.20	3.20	755,397
2025-07-23	3.20	3.20	3.20	3.20	634,840
2025-07-22	3.20	3.20	3.20	3.20	155,311
2025-07-21	3.20	3.20	3.20	3.20	166,129
2025-07-18	3.20	3.20	3.20	3.20	6,361
2025-07-17	3.15	3.20	3.15	3.20	224,655
2025-07-16	3.20	3.20	3.15	3.15	362,604
2025-07-15	3.20	3.20	3.20	3.20	206,404
2025-07-14	3.20	3.20	3.20	3.20	175,159
2025-07-11	3.15	3.20	3.15	3.20	972,940
2025-07-10	3.20	3.36	3.36	3.36	939,113
2025-07-09	3.20	3.10	3.10	3.20	452,961
2025-07-08	3.35	3.35	3.20	3.20	1,104,305
2025-07-07	3.45	3.45	3.35	3.35	865,216
2025-07-04	3.40	3.55	3.40	3.45	2,011,334
2025-07-03	3.20	3.20	3.20	3.20	297,223
2025-07-02	3.20	3.20	3.20	3.20	440,826
2025-07-01	3.25	3.30	3.20	3.20	639,829
2025-06-30	3.35	3.35	3.25	3.25	870,128
2025-06-27	3.35	3.35	3.35	3.35	234,320
2025-06-26	3.35	3.35	3.35	3.35	85,406
2025-06-25	3.35	3.50	3.50	3.50	98,660
2025-06-24	3.35	3.35	3.35	3.35	511,878
2025-06-23	3.35	3.35	3.35	3.35	91,613
2025-06-20	3.35	3.35	3.35	3.35	183,802
2025-06-19	3.35	3.40	3.35	3.35	147,743
2025-06-18	3.30	3.35	3.30	3.35	195,923
2025-06-17	3.30	3.30	3.30	3.30	7,129
2025-06-16	3.30	3.30	3.10	3.30	262,461
2025-06-13	3.20	3.30	3.20	3.30	342,052
2025-06-12	3.25	3.20	3.10	3.20	695,547
2025-06-11	3.25	3.25	3.25	3.25	14,447
2025-06-10	3.25	3.25	3.20	3.25	205,191
2025-06-09	3.30	3.30	3.25	3.25	246,963
2025-06-06	3.35	3.35	3.30	3.30	646,860
2025-06-05	3.35	3.35	3.35	3.35	761,331
2025-06-04	3.25	3.35	3.25	3.35	178,321
2025-06-03	3.25	3.25	3.25	3.25	55,663
2025-06-02	3.25	3.25	3.25	3.25	30,793
2025-05-30	3.25	3.25	3.25	3.25	8,529
2025-05-29	3.05	3.25	2.90	3.25	1,031,973
2025-05-28	3.05	3.10	3.05	3.05	346,672
2025-05-27	3.05	3.05	3.05	3.05	625,222
2025-05-26	3.09	3.09	3.09	3.09	0
2025-05-23	3.10	3.10	3.05	3.05	674,710
2025-05-22	3.10	3.26	3.10	3.10	134,427
2025-05-21	3.10	3.10	3.10	3.10	351,083
2025-05-20	3.10	3.10	3.10	3.10	93,868
2025-05-19	3.20	3.10	3.10	3.10	1,373,274
2025-05-16	3.25	3.25	3.20	3.20	1,087,181
2025-05-15	3.25	3.25	3.25	3.25	190,000
2025-05-14	3.25	3.25	3.25	3.25	375,811
2025-05-13	3.25	3.25	3.25	3.25	659,123
2025-05-12	3.20	3.25	3.20	3.25	680,192
2025-05-09	3.20	3.20	3.20	3.20	8,582
2025-05-08	3.20	3.20	3.20	3.20	163,381
2025-05-07	3.20	3.20	3.10	3.16	2,798,379
2025-05-06	3.50	3.25	3.15	3.20	2,446,483
2025-05-05	3.44	3.44	3.44	3.44	0
2025-05-02	3.45	3.45	3.40	3.40	583,478
2025-05-01	3.55	3.55	3.45	3.45	117,299
2025-04-30	3.90	3.70	3.55	3.55	1,601,166
2025-04-29	3.90	3.90	3.90	3.90	78,464
2025-04-28	4.00	4.00	3.90	3.90	366,544
2025-04-25	4.00	4.00	4.00	4.00	322,438
2025-04-24	4.00	4.00	4.00	4.00	144,750
2025-04-23	3.80	4.00	3.90	4.00	1,123,081
2025-04-22	4.00	4.05	3.80	3.80	844,032
2025-04-21	4.00	4.00	4.00	4.00	0
2025-04-18	4.00	4.00	4.00	4.00	0
2025-04-17	4.10	4.10	4.00	4.00	842,473
2025-04-16	4.00	4.10	4.00	4.10	763,761
2025-04-15	3.65	4.05	3.65	4.00	1,733,040
2025-04-14	3.55	3.65	3.55	3.65	534,660
2025-04-11	3.55	3.55	3.55	3.55	153,886
2025-04-10	3.45	3.55	3.45	3.55	100,000
2025-04-09	3.32	3.50	3.32	3.45	170,452
2025-04-08	3.45	3.55	3.40	3.55	801,234
2025-04-07	3.55	3.60	3.40	3.45	916,130
2025-04-04	3.90	3.90	3.65	3.65	1,590,252
2025-04-03	3.85	3.90	3.85	3.90	200,618
2025-04-02	3.85	3.85	3.85	3.85	229,976
2025-04-01	3.60	3.90	3.60	3.85	1,517,793
2025-03-31	3.40	3.60	3.40	3.60	1,959,576
2025-03-28	3.40	3.40	3.40	3.40	253,518
2025-03-27	3.40	3.40	3.35	3.40	669,579
2025-03-26	3.40	3.40	3.40	3.40	106,243
2025-03-25	3.40	3.40	3.40	3.40	214,660
2025-03-24	3.60	3.60	3.40	3.40	765,170
2025-03-21	3.60	3.60	3.60	3.60	703,593
2025-03-20	3.60	3.60	3.60	3.60	661,079
2025-03-19	3.60	3.60	3.60	3.60	305,020
2025-03-18	3.50	3.60	3.50	3.60	615,303
2025-03-17	3.35	3.50	3.35	3.50	615,958
2025-03-14	3.25	3.25	3.25	3.25	415,503
2025-03-13	3.25	3.25	3.25	3.25	54,217
2025-03-12	3.25	3.25	3.25	3.25	1,744
2025-03-11	3.25	3.25	3.25	3.25	675,378
2025-03-10	3.45	3.45	3.25	3.25	744,412
2025-03-07	3.45	3.50	3.45	3.50	607,789
2025-03-06	3.50	3.50	3.45	3.45	280,163
2025-03-05	3.20	3.50	3.40	3.50	1,086,584
2025-03-04	3.40	3.40	3.20	3.20	1,500,250
2025-03-03	3.70	3.40	3.35	3.40	2,508,021
2025-02-28	3.70	3.70	3.70	3.70	515,980
2025-02-27	3.70	3.70	3.70	3.70	779,353
2025-02-26	3.60	3.75	3.60	3.70	1,092,046
2025-02-25	3.30	3.60	3.30	3.60	3,867,559
2025-02-24	3.05	3.24	3.24	3.24	4,240,270
2025-02-21	2.90	3.15	2.90	3.05	1,735,111
2025-02-20	2.90	2.90	2.90	2.90	46,148
2025-02-19	2.90	2.90	2.90	2.90	238,480
2025-02-18	2.80	3.00	2.80	2.90	2,261,078
2025-02-17	2.45	2.80	2.45	2.80	2,658,651
2025-02-14	2.40	2.45	2.40	2.45	921,677
2025-02-13	2.40	2.40	2.40	2.40	373,801
2025-02-12	2.35	2.40	2.35	2.40	491,028
2025-02-11	2.35	2.35	2.35	2.35	210,655
2025-02-10	2.45	2.45	2.35	2.35	340,128
2025-02-07	2.45	2.36	2.36	2.45	101,515
2025-02-06	2.50	2.50	2.45	2.45	201,116
2025-02-05	2.50	2.50	2.50	2.50	84,320
2025-02-04	2.50	2.50	2.45	2.50	1,059,633
2025-02-03	2.50	2.50	2.50	2.50	132,711
2025-01-31	2.55	2.55	2.50	2.50	258,639
2025-01-30	2.50	2.50	2.50	2.50	253,761
2025-01-29	2.50	2.50	2.50	2.50	2,142
2025-01-28	2.50	2.50	2.50	2.50	91,318
2025-01-27	2.45	2.50	2.45	2.50	702,004
2025-01-24	2.45	2.45	2.45	2.45	367,791
2025-01-23	2.45	2.45	2.45	2.45	172,078
2025-01-22	2.55	2.55	2.40	2.45	1,252,373
2025-01-21	2.60	2.65	2.55	2.55	475,333
2025-01-20	2.65	2.65	2.65	2.65	21,682
2025-01-17	2.65	2.65	2.65	2.65	672,019
2025-01-16	2.75	2.75	2.65	2.65	623,447
2025-01-15	2.80	2.80	2.75	2.75	791,766
2025-01-14	2.90	2.90	2.80	2.80	1,364,158
2025-01-13	3.30	3.30	2.90	2.90	2,705,734
2025-01-10	3.10	3.10	3.10	3.10	97,131
2025-01-09	3.10	3.10	3.10	3.10	49,967
2025-01-08	3.30	3.30	3.05	3.10	961,163
2025-01-07	3.20	3.30	3.20	3.30	428,932
2025-01-06	3.20	3.40	3.20	3.20	957,409
2025-01-03	3.10	3.20	3.10	3.20	351,360
2025-01-02	2.90	3.10	2.90	3.10	566,050
2025-01-01	2.90	2.90	2.90	2.90	0
2024-12-31	2.90	2.90	2.90	2.90	519,110
2024-12-30	2.95	3.06	3.06	3.06	809,754
2024-12-27	3.10	3.10	2.95	2.95	624,043
2024-12-26	3.10	3.10	3.10	3.10	0
2024-12-25	3.10	3.10	3.10	3.10	0
2024-12-24	3.10	3.10	3.10	3.10	329,246
2024-12-23	3.10	3.10	3.10	3.10	28,974
2024-12-20	3.10	3.10	3.10	3.10	73,239
2024-12-19	3.10	3.10	3.10	3.10	158,608
2024-12-18	3.10	3.10	3.10	3.10	125,498
2024-12-17	3.25	3.20	3.20	3.20	1,216,173
2024-12-16	3.40	3.30	3.30	3.30	446,942
2024-12-13	3.30	3.60	3.40	3.60	1,859,472
2024-12-12	3.00	3.30	3.00	3.30	1,054,639
2024-12-11	3.00	3.00	2.84	3.00	417,263
2024-12-10	3.00	3.00	3.00	3.00	80,900
2024-12-09	3.00	3.00	2.95	3.00	823,539
2024-12-06	3.10	3.10	3.00	3.00	471,723
2024-12-05	3.10	3.10	3.10	3.10	1,622
2024-12-04	3.10	3.10	3.10	3.10	16,772
2024-12-03	3.10	3.10	3.10	3.10	337,726
2024-12-02	3.15	3.15	3.10	3.10	1,113,770
2024-11-29	3.00	3.15	3.00	3.15	624,222
2024-11-28	3.00	3.00	3.00	3.00	318,126
2024-11-27	3.10	3.00	2.84	2.84	883,884
2024-11-26	3.25	3.46	3.10	3.10	596,933
2024-11-25	3.25	3.25	3.25	3.25	406,063
2024-11-22	3.10	3.25	3.10	3.25	869,834
2024-11-21	3.10	3.14	3.14	3.14	96,201
2024-11-20	3.05	3.10	3.05	3.10	997,625
2024-11-19	3.10	3.10	3.05	3.05	1,322,924
2024-11-18	3.35	3.35	3.10	3.10	509,638
2024-11-15	3.35	3.35	3.35	3.35	108,826
2024-11-14	3.35	3.35	3.35	3.35	329,916
2024-11-13	3.65	3.65	3.35	3.35	1,394,034
2024-11-12	3.50	3.70	3.55	3.65	2,112,844
2024-11-11	3.15	3.50	3.15	3.50	2,046,664
2024-11-08	3.10	3.20	3.12	3.20	2,562,188
2024-11-07	3.10	3.10	3.00	3.00	1,137,384
2024-11-06	2.90	3.10	3.00	3.10	1,481,587
2024-11-05	2.90	2.90	2.90	2.90	151
2024-11-04	2.80	2.96	2.80	2.90	1,141,074
2024-11-01	2.80	2.80	2.80	2.80	90,374
2024-10-31	2.85	2.85	2.80	2.80	166,057
2024-10-30	2.75	2.80	2.76	2.80	1,122,315
2024-10-29	3.10	3.10	2.75	2.75	4,063,190
2024-10-28	3.15	3.15	3.05	3.10	35,426,339
2024-10-25	3.15	3.15	3.15	3.15	25,000
2024-10-24	3.15	3.15	3.15	3.15	163,193
2024-10-23	3.15	3.15	3.15	3.15	0
2024-10-22	3.15	3.15	3.15	3.15	0
2024-10-21	3.20	3.15	3.00	3.15	169,451
2024-10-18	3.20	3.20	3.20	3.20	35,741
2024-10-17	3.20	3.20	3.20	3.20	0
2024-10-16	3.20	3.20	3.20	3.20	51,419
2024-10-15	3.20	3.20	3.20	3.20	373
2024-10-14	3.25	3.25	3.20	3.20	46,842
2024-10-11	3.16	3.25	3.16	3.25	302,465
2024-10-10	3.18	3.25	3.18	3.25	765,189
2024-10-09	3.25	3.25	3.25	3.25	175,789
2024-10-08	3.25	3.10	3.10	3.10	729,499
2024-10-07	3.25	3.25	3.25	3.25	0
2024-10-04	3.25	3.25	3.25	3.25	115,270
2024-10-03	3.25	3.25	3.10	3.10	668,378
2024-10-02	3.25	3.25	3.20	3.25	961,344
2024-10-01	3.25	3.25	3.25	3.25	674,420
2024-09-30	3.50	3.50	3.20	3.25	1,483,392
2024-09-27	3.40	3.40	3.40	3.40	493,904
2024-09-26	3.40	3.40	3.40	3.40	140,346
2024-09-25	3.35	3.40	3.35	3.40	391,142
2024-09-24	3.20	3.35	3.20	3.35	2,783,384
2024-09-23	3.20	3.20	3.20	3.20	84,030
2024-09-20	3.30	3.30	3.10	3.10	708,928
2024-09-19	3.25	3.30	3.10	3.10	247,928
2024-09-18	3.20	3.30	3.20	3.30	600,976
2024-09-17	3.30	3.30	3.30	3.30	63,236
2024-09-16	3.30	3.20	3.20	3.20	12,306
2024-09-13	3.30	3.30	3.30	3.30	223,821
2024-09-12	3.20	3.30	3.20	3.30	209,955
2024-09-11	3.20	3.20	3.20	3.20	182
2024-09-10	3.20	3.20	3.20	3.20	3,934
2024-09-09	3.20	3.20	3.20	3.20	100,000
2024-09-06	3.20	3.20	3.20	3.20	500
2024-09-05	3.25	3.25	3.20	3.20	116,757
2024-09-04	3.20	3.20	3.20	3.20	188,212
2024-09-03	3.20	3.20	3.20	3.20	34,949
2024-09-02	3.20	3.20	3.20	3.20	63,000
2024-08-30	3.20	3.20	3.20	3.20	74,593
2024-08-29	3.25	3.25	3.20	3.20	152,850
2024-08-28	3.25	3.25	3.25	3.25	31,251
2024-08-27	3.10	3.25	3.10	3.25	178,680
2024-08-26	3.10	3.10	3.10	3.10	0
2024-08-23	3.10	3.10	3.10	3.10	81,602
2024-08-22	3.10	3.10	3.10	3.10	1,062
2024-08-21	3.10	3.10	3.10	3.10	100,000
2024-08-20	3.10	3.10	3.10	3.10	5,982
2024-08-19	3.10	3.10	3.10	3.10	475,021
2024-08-16	3.10	3.10	3.10	3.10	252,021
2024-08-15	3.05	3.10	3.05	3.10	1,266,349
2024-08-14	3.00	3.05	3.00	3.05	897,959
2024-08-13	3.00	3.00	2.80	3.00	202,183
2024-08-12	3.00	3.00	3.00	3.00	58,175
2024-08-09	3.00	3.00	3.00	3.00	63,126
2024-08-08	3.00	3.00	2.80	3.00	52,920
2024-08-07	3.00	3.00	3.00	3.00	261,568
2024-08-06	3.00	3.00	3.00	3.00	12,295
2024-08-05	3.05	3.00	3.00	3.00	269,448
2024-08-02	3.05	3.05	3.05	3.05	0
2024-08-01	3.05	3.05	3.05	3.05	16,655
2024-07-31	3.05	3.05	3.05	3.05	69,874
2024-07-30	3.05	3.05	3.05	3.05	539,399
2024-07-29	2.95	3.05	2.90	3.05	2,589,089
2024-07-26	3.00	3.00	2.85	2.85	4,751,684
2024-07-25	3.00	3.00	3.00	3.00	162
2024-07-24	3.00	3.00	3.00	3.00	80,648
2024-07-23	3.00	3.00	3.00	3.00	114,725
2024-07-22	3.05	3.05	3.00	3.00	153,491
2024-07-19	3.00	3.05	2.95	3.05	1,288,800
2024-07-18	2.90	3.00	2.90	3.00	842,510
2024-07-17	2.85	2.90	2.85	2.90	258,210
2024-07-16	2.85	2.85	2.85	2.85	125,006
2024-07-15	2.90	2.90	2.85	2.85	206,490
2024-07-12	2.90	2.90	2.90	2.90	200,000
2024-07-11	2.90	2.90	2.90	2.90	130,716
2024-07-10	2.90	2.90	2.90	2.90	158,206
2024-07-09	2.85	2.90	2.90	2.90	437,479
2024-07-08	2.85	2.85	2.85	2.85	369,539
2024-07-05	2.90	2.90	2.85	2.85	397,618
2024-07-04	2.90	2.90	2.90	2.90	10,500
2024-07-03	2.95	2.95	2.90	2.90	203,127
2024-07-02	3.10	3.10	2.90	2.95	796,772
2024-07-01	3.10	3.10	3.10	3.10	1,618
2024-06-28	3.15	3.15	3.10	3.10	96,297
2024-06-27	3.20	3.20	3.15	3.15	135,000
2024-06-26	3.20	3.20	3.20	3.20	131,446
2024-06-25	3.10	3.30	3.10	3.20	1,394,989
2024-06-24	3.10	3.10	3.10	3.10	4
2024-06-21	3.10	3.10	3.10	3.10	10,000
2024-06-20	3.10	3.10	3.10	3.10	15,617
2024-06-19	3.10	3.10	3.10	3.10	71,671
2024-06-18	3.05	3.10	3.05	3.10	76,724
2024-06-17	3.05	3.05	3.05	3.05	1,593
2024-06-14	3.05	3.05	3.05	3.05	173,600
2024-06-13	3.00	3.00	3.00	3.00	500,000
2024-06-12	3.00	3.00	3.00	3.00	303,774
2024-06-11	3.00	3.00	3.00	3.00	3,118
2024-06-10	3.00	3.00	3.00	3.00	455,822
2024-06-07	3.00	3.00	3.00	3.00	105,511
2024-06-06	3.00	3.00	3.00	3.00	211,896
2024-06-05	3.00	3.00	3.00	3.00	1,009,103
2024-06-04	3.00	3.00	3.00	3.00	3,371
2024-06-03	3.00	3.00	3.00	3.00	268,715
2024-05-31	2.85	3.00	2.85	3.00	515,633
2024-05-30	2.85	2.85	2.80	2.85	4,732,647
2024-05-29	2.90	2.90	2.85	2.85	428,365
2024-05-28	2.90	2.90	2.90	2.90	1,127,347
2024-05-27	2.90	2.90	2.90	2.90	0
2024-05-24	2.90	2.90	2.90	2.90	2,016,857
2024-05-23	2.95	2.95	2.90	2.90	366,955
2024-05-22	2.95	2.95	2.95	2.95	353,429
2024-05-21	2.95	2.95	2.95	2.95	164,332
2024-05-20	3.00	3.00	2.95	2.95	551,055
2024-05-17	3.00	3.00	3.00	3.00	1,149,069
2024-05-16	3.10	3.10	2.88	2.88	680,115
2024-05-15	3.00	3.10	3.00	3.10	610,000
2024-05-14	3.10	3.10	3.00	3.00	415,781
2024-05-13	3.60	3.00	3.00	3.00	4,230,950
2024-05-10	3.45	3.50	3.50	3.50	353,509
2024-05-09	3.25	3.45	3.10	3.45	3,010,635
2024-05-08	3.25	3.25	3.10	3.25	298,220
2024-05-07	3.25	3.25	3.25	3.25	1,173,330
2024-05-06	3.25	3.25	3.25	3.25	0
2024-05-03	3.25	3.35	3.25	3.25	453,045
2024-05-02	3.35	3.35	3.35	3.35	371,672
2024-05-01	3.35	3.35	3.35	3.35	244,149
2024-04-30	3.35	3.35	3.35	3.35	0
2024-04-29	3.35	3.35	3.35	3.35	190,121
2024-04-26	3.35	3.35	3.35	3.35	92,459
2024-04-25	3.35	3.35	3.35	3.35	9,148
2024-04-24	3.45	3.58	3.35	3.35	270,264
2024-04-23	3.35	3.58	3.40	3.40	874,269
2024-04-22	3.10	3.40	3.10	3.35	1,004,850
2024-04-19	2.90	3.15	2.85	3.10	1,427,073
2024-04-18	2.85	2.85	2.85	2.85	14,512
2024-04-17	2.85	2.85	2.85	2.85	53,190
2024-04-16	2.70	2.85	2.70	2.85	766,387
2024-04-15	2.75	2.80	2.75	2.75	1,188,223
2024-04-12	2.65	2.86	2.80	2.80	1,078,529
2024-04-11	2.50	2.60	2.50	2.60	407,296
2024-04-10	2.45	2.60	2.50	2.60	928,482
2024-04-09	2.35	2.50	2.45	2.45	877,454
2024-04-08	2.35	2.35	2.35	2.35	269,996
2024-04-05	2.35	2.35	2.35	2.35	136,493
2024-04-04	2.35	2.35	2.35	2.35	228,235
2024-04-03	2.35	2.35	2.30	2.35	456,439
2024-04-02	2.35	2.35	2.30	2.35	331,034
2024-04-01	2.35	2.35	2.35	2.35	0
2024-03-29	2.35	2.35	2.35	2.35	0
2024-03-28	2.35	2.35	2.35	2.35	23,185
2024-03-27	2.45	2.45	2.35	2.35	65,164
2024-03-26	2.50	2.40	2.35	2.40	155,258
2024-03-25	2.50	2.50	2.50	2.50	51,973
2024-03-22	2.50	2.50	2.50	2.50	20,639
2024-03-21	2.50	2.50	2.50	2.50	15,153
2024-03-20	2.50	2.50	2.50	2.50	76,576
2024-03-19	2.50	2.50	2.50	2.50	1,643
2024-03-18	2.50	2.50	2.50	2.50	63,959
2024-03-15	2.50	2.50	2.50	2.50	270,289
2024-03-14	2.50	2.50	2.50	2.50	111,382
2024-03-13	2.50	2.50	2.50	2.50	8,736
2024-03-12	2.50	2.50	2.50	2.50	890,824
2024-03-11	2.55	2.55	2.50	2.50	141,666
2024-03-08	2.65	2.65	2.55	2.55	102,741
2024-03-07	2.65	2.65	2.65	2.65	18,982
2024-03-06	2.65	2.65	2.65	2.65	36,817
2024-03-05	2.68	2.70	2.65	2.65	40,535
2024-03-04	2.63	2.68	2.63	2.68	622,343
2024-03-01	2.60	2.63	2.60	2.63	270,583
2024-02-29	2.48	2.60	2.48	2.60	854,280
2024-02-28	2.48	2.48	2.48	2.48	100,438
2024-02-27	2.75	2.60	2.45	2.48	593,751
2024-02-26	2.75	2.75	2.75	2.75	536
2024-02-23	2.75	2.75	2.70	2.75	150,321
2024-02-22	2.75	2.75	2.75	2.75	6,771
2024-02-21	2.85	2.70	2.70	2.70	398,286
2024-02-20	2.85	2.85	2.85	2.85	14,374
2024-02-19	2.90	2.88	2.85	2.85	101,608
2024-02-16	2.90	2.90	2.90	2.90	18,941
2024-02-15	2.90	2.80	2.80	2.80	82,870
2024-02-14	2.80	2.90	2.80	2.90	66,768
2024-02-13	2.95	2.90	2.80	2.80	308,001
2024-02-12	2.95	2.95	2.95	2.95	20,193
2024-02-09	3.05	3.05	2.95	2.95	239,627
2024-02-08	3.05	3.05	3.05	3.05	92,543
2024-02-07	3.10	3.10	3.05	3.05	359,199
2024-02-06	3.10	3.10	3.10	3.10	86,961
2024-02-05	3.10	3.10	3.10	3.10	11,388
2024-02-02	3.10	3.10	3.10	3.10	40,000
2024-02-01	3.10	3.10	3.10	3.10	92,953
2024-01-31	3.10	3.10	3.10	3.10	333,675
2024-01-30	3.10	3.10	3.10	3.10	4,518
2024-01-29	3.10	3.10	3.10	3.10	27,906
2024-01-26	3.10	3.10	3.10	3.10	101,349
2024-01-25	3.10	3.10	3.10	3.10	154,539
2024-01-24	3.10	3.10	3.10	3.10	665
2024-01-23	3.10	3.10	3.10	3.10	7,774
2024-01-22	3.10	3.10	3.00	3.10	661,489
2024-01-19	3.10	3.10	3.10	3.10	1,555
2024-01-18	3.10	3.10	3.10	3.10	34,431
2024-01-17	3.30	3.30	3.10	3.10	174,653
2024-01-16	3.30	3.30	3.30	3.30	316,801
2024-01-15	3.35	3.35	3.30	3.30	240,292
2024-01-12	3.35	3.35	3.35	3.35	363,364
2024-01-11	3.35	3.35	3.35	3.35	448,695
2024-01-10	3.35	3.35	3.35	3.35	140,290
2024-01-09	3.35	3.40	3.35	3.35	1,050,195
2024-01-08	4.20	4.35	3.35	3.35	4,002,435
2024-01-05	3.70	4.05	3.70	3.95	1,002,429
2024-01-04	3.45	3.74	3.74	3.74	2,931,770
2024-01-03	2.90	3.45	2.90	3.45	2,550,348
2024-01-02	2.90	2.90	2.90	2.90	3,500
2024-01-01	2.90	2.90	2.90	2.90	0
2023-12-29	3.05	3.16	2.90	2.90	564,155
2023-12-28	3.05	3.05	3.05	3.05	587
2023-12-27	3.05	3.05	3.05	3.05	202,590
2023-12-26	3.05	3.05	3.05	3.05	0
2023-12-25	3.05	3.05	3.05	3.05	0
2023-12-22	2.90	2.90	2.90	3.05	372,124
2023-12-21	2.85	2.90	2.85	2.90	664,774
2023-12-20	3.05	3.05	2.85	2.85	424,341
2023-12-19	3.05	3.05	3.05	3.05	158,698
2023-12-18	3.10	3.10	3.05	3.05	321,729
2023-12-15	3.10	3.10	3.10	3.10	139,079
2023-12-14	3.10	3.10	3.10	3.10	366,691
2023-12-13	3.00	3.10	2.90	3.10	1,441,863
2023-12-12	2.95	3.00	3.00	3.00	964,514
2023-12-11	2.60	3.20	2.60	2.95	3,650,490
2023-12-08	2.60	2.60	2.60	2.60	600,000
2023-12-07	2.65	2.65	2.55	2.55	1,319,805
2023-12-06	2.65	2.65	2.65	2.65	205,487
2023-12-05	2.65	2.65	2.65	2.65	80,000
2023-12-04	2.70	2.70	2.64	2.64	1,604,520
2023-12-01	2.70	2.70	2.70	2.70	760,018
2023-11-30	2.65	2.75	2.65	2.70	720,888
2023-11-29	2.65	2.80	2.65	2.65	611,802
2023-11-28	2.65	2.80	2.60	2.80	1,139,040
2023-11-27	2.65	2.80	2.65	2.65	89,668
2023-11-24	2.65	2.65	2.65	2.65	2,300,550
2023-11-23	2.70	2.70	2.60	2.65	883,109
2023-11-22	2.65	2.80	2.70	2.70	986,873
2023-11-21	2.65	2.80	2.65	2.65	58,636
2023-11-20	2.65	2.65	2.65	2.65	326,048
2023-11-17	2.65	2.65	2.65	2.65	1,063,945
2023-11-16	2.45	2.65	2.45	2.65	1,314,194
2023-11-15	2.30	2.50	2.30	2.45	565,334
2023-11-14	2.30	2.30	2.30	2.30	834,979
2023-11-13	2.30	2.30	2.30	2.30	26,456
2023-11-10	2.30	2.30	2.30	2.30	723,002
2023-11-09	2.20	2.30	2.20	2.30	320,185
2023-11-08	2.20	2.20	2.20	2.20	503,086
2023-11-07	2.25	2.25	2.20	2.20	83,594
2023-11-06	2.30	2.30	2.25	2.25	1,821,884
2023-11-03	2.30	2.30	2.20	2.30	715,229
2023-11-02	2.35	2.35	2.30	2.30	529,862
2023-11-01	2.35	2.35	2.35	2.35	35,487
2023-10-31	2.40	2.40	2.35	2.35	122,033
2023-10-30	2.40	2.40	2.40	2.40	1,875
2023-10-27	2.40	2.40	2.40	2.40	126,540
2023-10-26	2.50	2.50	2.40	2.40	502,780
2023-10-25	2.60	2.60	2.50	2.50	281,324
2023-10-24	2.60	2.60	2.60	2.60	46,421
2023-10-23	2.60	2.60	2.60	2.60	277,365
2023-10-20	2.40	2.60	2.35	2.60	1,061,166
2023-10-19	2.45	2.45	2.40	2.45	183,688
2023-10-18	2.10	2.45	2.10	2.45	5,127,188

Share	Price	Change
Mothercare (MTC)	1.30	85.71%
Pinewood Technologies Group (PINE)	418.50	32.86%
Pharos Energy (PHAR)	31.20	25.81%
Tern (TERN)	1.50	15.38%
Shearwater (SWG)	51.50	13.19%

Share	Price	Change
Tracsis (TRCS)	325.00	-10.71%
Orcadian Engy (ORCA)	18.00	-10%
CAP-XX (CPX)	0.235	-9.62%
Propty Franchis (TPFG)	477.50	-9.56%
Tristel (TSTL)	407.50	-9.44%

Share	Price	Volume
Forgent (FORG)	0.0145	217,734,974
Tower Resources (TRP)	0.0165	42,728,180
Gana Media (GANA)	0.125	31,652,551
Gfinity (GFIN)	0.032	30,832,237
Premier African Minerals (PREM)	0.01775	27,655,074