International Distributions Services Share History

International Distributions Services Share Price history. The following table shows end-of-day data IDS historical share prices for International Distributions Services, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	279.00	284.60	277.20	281.40	1,791,846
2024-05-07	276.00	281.60	275.60	278.00	1,434,730
2024-05-06	275.20	275.20	275.20	275.20	0
2024-05-03	276.20	278.40	270.80	275.20	1,922,820
2024-05-02	274.80	276.20	268.60	271.20	917,709
2024-05-01	269.80	275.40	268.00	272.00	741,759
2024-04-30	276.40	276.40	270.60	270.60	1,318,952
2024-04-29	275.00	275.20	268.40	273.20	1,105,891
2024-04-26	281.80	281.80	270.80	271.20	1,641,359
2024-04-25	278.20	283.20	272.40	274.00	1,275,426
2024-04-24	282.00	284.60	278.00	278.00	1,785,610
2024-04-23	276.60	284.40	275.40	279.60	6,827,703
2024-04-22	275.00	288.20	275.00	275.40	3,574,659
2024-04-19	273.20	278.40	267.80	272.20	2,841,787
2024-04-18	285.20	288.60	260.00	275.40	7,305,414
2024-04-17	213.00	276.40	212.80	276.00	12,163,447
2024-04-16	223.00	223.80	213.60	214.20	1,405,333
2024-04-15	225.00	228.40	224.60	227.20	3,936,970
2024-04-12	235.40	235.40	225.40	225.40	1,615,264
2024-04-11	226.00	234.20	226.00	229.20	1,476,298
2024-04-10	230.80	236.40	229.40	230.20	1,250,832
2024-04-09	236.00	237.60	232.00	233.00	1,075,679
2024-04-08	236.40	239.20	236.00	237.00	1,312,683
2024-04-05	240.00	240.00	234.80	236.80	1,947,168
2024-04-04	231.80	239.40	231.80	238.40	3,022,217
2024-04-03	225.40	237.80	225.20	236.40	1,989,338
2024-04-02	228.20	231.80	224.00	226.60	2,316,738
2024-04-01	229.30	229.30	229.30	229.30	0
2024-03-29	229.30	229.30	229.30	229.30	0
2024-03-28	231.60	232.60	228.10	229.30	1,713,571
2024-03-27	224.30	232.50	224.30	231.90	1,120,617
2024-03-26	219.00	230.40	219.00	230.40	1,628,219
2024-03-25	218.00	224.80	215.10	224.00	1,879,718
2024-03-22	215.00	222.00	215.00	220.50	1,675,792
2024-03-21	215.30	220.20	214.60	219.40	1,481,153
2024-03-20	215.90	216.30	213.00	213.00	1,415,680
2024-03-19	217.70	217.70	213.80	215.90	1,370,781
2024-03-18	217.80	219.60	214.40	214.40	1,562,594
2024-03-15	224.80	224.80	215.00	216.40	7,779,615
2024-03-14	218.90	223.40	218.40	218.40	3,587,870
2024-03-13	224.90	228.40	218.00	224.70	4,630,264
2024-03-12	238.40	239.60	225.50	225.50	2,822,304
2024-03-11	237.70	240.90	237.50	239.10	1,228,193
2024-03-08	246.00	246.00	236.30	241.40	1,766,556
2024-03-07	238.80	245.60	238.80	242.70	1,284,371
2024-03-06	234.70	241.80	234.70	240.40	1,853,793
2024-03-05	239.50	240.00	235.40	236.40	899,390
2024-03-04	236.80	243.20	236.80	239.40	1,178,361
2024-03-01	242.70	245.20	240.00	241.50	1,710,418
2024-02-29	249.10	249.10	241.80	242.20	2,967,258
2024-02-28	256.10	256.10	242.80	244.10	1,675,426
2024-02-27	250.00	253.50	248.70	250.20	1,981,393
2024-02-26	251.10	254.70	247.50	252.30	1,936,211
2024-02-23	254.50	256.70	250.10	252.80	2,312,986
2024-02-22	259.40	261.20	254.80	254.80	1,306,472
2024-02-21	259.00	263.40	257.50	258.80	957,212
2024-02-20	265.80	266.70	260.20	262.70	924,845
2024-02-19	263.40	271.10	263.20	265.80	1,397,321
2024-02-16	262.50	265.60	261.30	263.40	895,244
2024-02-15	265.60	265.60	260.40	261.80	1,497,336
2024-02-14	266.80	266.80	261.70	262.00	1,663,733
2024-02-13	267.30	268.50	257.50	262.90	1,451,611
2024-02-12	258.80	268.40	258.80	267.40	863,597
2024-02-09	268.90	270.30	263.50	264.30	847,541
2024-02-08	273.30	275.80	269.00	270.60	1,110,416
2024-02-07	278.80	279.90	272.60	274.30	1,128,290
2024-02-06	276.10	278.60	273.10	277.70	858,390
2024-02-05	276.90	278.10	274.20	275.30	1,944,035
2024-02-02	276.20	279.40	272.10	276.60	1,198,121
2024-02-01	275.40	275.90	272.30	272.90	955,809
2024-01-31	278.30	278.30	274.40	276.80	1,337,557
2024-01-30	280.00	281.30	275.40	277.00	1,406,502
2024-01-29	279.10	279.70	274.80	279.70	1,207,441
2024-01-26	286.70	286.70	274.90	278.00	2,660,063
2024-01-25	280.00	290.40	279.00	286.60	3,406,290
2024-01-24	263.20	276.80	263.20	275.20	2,998,808
2024-01-23	259.50	269.40	258.90	261.90	8,782,507
2024-01-22	248.10	255.10	247.60	254.30	2,259,196
2024-01-19	250.40	253.00	245.30	245.90	1,760,127
2024-01-18	250.00	254.40	245.00	251.10	2,626,280
2024-01-17	249.10	249.10	241.00	245.90	1,602,619
2024-01-16	245.00	252.80	245.00	249.10	4,864,553
2024-01-15	250.00	251.80	245.20	251.80	1,637,253
2024-01-12	251.30	255.60	249.20	249.30	1,319,481
2024-01-11	261.10	262.10	249.30	250.80	1,546,748
2024-01-10	270.30	271.50	260.10	262.10	1,652,473
2024-01-09	270.00	272.00	267.40	269.90	1,731,998
2024-01-08	268.20	271.10	266.30	269.60	1,342,275
2024-01-05	262.70	270.50	262.70	269.90	2,468,910
2024-01-04	260.90	269.60	260.90	267.60	931,868
2024-01-03	272.20	272.20	263.70	267.90	2,963,006
2024-01-02	272.90	275.10	271.30	272.80	1,005,154
2024-01-01	272.10	272.10	272.10	272.10	0
2023-12-29	275.50	275.50	272.10	272.10	619,988
2023-12-28	276.50	276.50	272.60	275.20	1,016,165
2023-12-27	278.80	280.20	274.60	275.90	879,929
2023-12-26	278.70	278.70	278.70	278.70	0
2023-12-25	278.70	278.70	278.70	278.70	0
2023-12-22	279.60	281.10	276.90	278.70	550,836
2023-12-21	278.20	280.90	277.30	280.50	1,175,926
2023-12-20	280.00	284.50	276.10	280.90	2,616,452
2023-12-19	280.40	282.30	277.80	279.80	950,998
2023-12-18	279.90	283.30	277.30	279.80	1,268,126
2023-12-15	279.50	281.90	276.30	280.50	3,448,771
2023-12-14	272.80	284.60	272.80	277.60	2,925,972
2023-12-13	265.00	274.20	265.00	268.80	2,738,734
2023-12-12	252.00	271.70	248.20	269.90	4,385,650
2023-12-11	240.00	246.40	240.00	242.20	2,057,451
2023-12-08	239.60	245.40	239.60	244.10	1,641,867
2023-12-07	246.10	246.40	242.00	244.30	2,414,244
2023-12-06	246.00	249.10	245.40	246.10	1,940,836
2023-12-05	245.50	250.00	245.50	246.80	876,157
2023-12-04	250.00	254.20	247.00	248.70	1,884,618
2023-12-01	240.00	251.00	240.00	250.70	1,151,692
2023-11-30	241.00	247.40	241.00	242.70	2,094,725
2023-11-29	237.00	248.50	237.00	246.60	1,053,613
2023-11-28	250.50	250.70	240.70	244.20	1,879,061
2023-11-27	254.00	256.80	250.10	250.40	1,156,796
2023-11-24	251.20	254.30	251.00	252.60	1,340,169
2023-11-23	251.00	254.70	247.10	252.50	2,173,970
2023-11-22	237.00	248.10	237.00	246.30	1,854,507
2023-11-21	237.60	244.90	237.60	239.50	1,712,802
2023-11-20	238.50	242.80	238.50	242.30	1,628,050
2023-11-17	237.00	242.30	236.70	242.00	2,010,523
2023-11-16	238.60	246.40	235.30	235.30	4,741,778
2023-11-15	244.80	252.10	243.10	244.70	3,020,663
2023-11-14	237.00	244.80	236.80	244.80	2,187,449
2023-11-13	235.60	239.20	235.60	237.40	5,142,577
2023-11-10	238.00	240.00	234.90	240.00	3,018,218
2023-11-09	238.50	246.00	238.30	241.10	2,689,425
2023-11-08	243.50	246.10	240.90	241.50	1,303,590
2023-11-07	243.10	246.50	240.80	243.20	1,235,368
2023-11-06	254.90	254.90	241.90	244.20	6,929,759
2023-11-03	261.40	261.40	253.70	255.00	973,417
2023-11-02	255.00	264.30	255.00	261.20	1,995,597
2023-11-01	251.00	253.80	250.40	252.50	1,166,222
2023-10-31	242.00	252.70	242.00	252.60	1,634,216
2023-10-30	249.30	249.30	242.10	242.00	441,157
2023-10-27	239.00	244.90	239.00	242.00	826,503
2023-10-26	239.50	242.40	238.30	240.20	1,681,804
2023-10-25	240.20	244.20	238.40	240.20	1,411,760
2023-10-24	246.00	247.10	239.40	244.50	1,358,894
2023-10-23	240.50	246.50	240.50	245.60	995,785
2023-10-20	240.00	240.90	237.40	240.40	1,510,773
2023-10-19	240.10	243.90	240.10	242.00	1,152,082
2023-10-18	255.00	255.00	244.40	245.40	3,128,153
2023-10-17	248.90	252.10	246.70	249.40	1,366,861
2023-10-16	254.40	254.40	249.00	250.70	942,741
2023-10-13	255.00	257.20	251.80	252.30	836,366
2023-10-12	262.00	262.00	254.40	256.10	891,657
2023-10-11	263.40	263.40	256.40	256.40	883,851
2023-10-10	255.20	263.30	254.70	262.40	2,091,345
2023-10-09	262.10	262.10	250.00	251.80	1,107,626
2023-10-06	255.00	263.80	255.00	262.10	1,139,209
2023-10-05	248.40	264.50	248.40	258.60	1,806,967
2023-10-04	250.00	250.50	241.60	241.60	2,163,475
2023-10-03	263.20	263.20	250.40	251.40	1,667,536
2023-10-02	267.70	267.70	256.20	258.00	1,300,085
2023-09-29	260.10	264.20	258.80	260.80	2,374,729
2023-09-28	270.00	270.00	253.70	258.10	2,310,435
2023-09-27	269.50	273.00	262.40	263.40	1,695,286
2023-09-26	266.70	270.70	265.40	269.30	1,096,850
2023-09-25	264.50	268.70	263.40	267.30	2,174,792
2023-09-22	269.00	270.20	265.00	269.30	2,329,197
2023-09-21	261.30	268.00	261.30	267.30	1,173,004
2023-09-20	263.40	266.80	261.90	265.70	1,412,216
2023-09-19	257.30	261.70	255.50	258.70	1,430,757
2023-09-18	265.80	270.60	261.90	262.30	2,357,109
2023-09-15	260.00	263.20	257.30	257.30	4,125,740
2023-09-14	258.00	259.50	253.70	259.10	1,768,517
2023-09-13	254.50	256.20	250.90	256.20	1,568,713
2023-09-12	253.00	259.80	253.00	255.30	1,571,812
2023-09-11	253.20	257.90	253.10	257.70	1,802,740
2023-09-08	250.30	253.20	248.00	253.20	1,317,266
2023-09-07	248.00	254.70	248.00	249.80	1,399,687
2023-09-06	247.40	251.90	243.50	250.40	1,675,686
2023-09-05	236.60	243.20	234.20	241.50	1,508,553
2023-09-04	243.20	244.70	237.70	237.70	1,150,563
2023-09-01	244.40	246.70	241.40	242.30	1,358,404
2023-08-31	239.00	245.50	239.00	243.00	1,064,947
2023-08-30	245.20	245.20	240.40	241.00	1,006,913
2023-08-29	241.40	241.40	235.90	240.50	1,427,910
2023-08-28	235.20	235.20	235.20	235.20	0
2023-08-25	237.20	238.10	234.70	235.20	830,079
2023-08-24	245.00	245.00	235.30	237.20	1,238,565
2023-08-23	240.00	243.00	238.90	241.80	1,223,383
2023-08-22	242.30	245.80	241.40	241.80	798,883
2023-08-21	248.80	248.80	241.40	242.40	810,034
2023-08-18	248.20	249.10	243.50	246.30	1,101,129
2023-08-17	253.60	253.80	249.10	249.10	1,001,753
2023-08-16	254.50	256.30	252.80	254.60	983,682
2023-08-15	255.00	260.00	255.00	256.70	995,652
2023-08-14	260.40	262.40	258.50	260.40	886,475
2023-08-11	264.20	266.00	262.70	262.70	2,291,625
2023-08-10	270.00	270.00	263.60	268.10	1,371,000
2023-08-09	265.10	269.20	264.60	265.30	1,934,662
2023-08-08	266.50	267.10	262.30	262.80	1,367,475
2023-08-07	266.60	267.60	264.00	266.50	2,243,109
2023-08-04	262.90	267.30	260.30	265.80	3,238,713
2023-08-03	261.50	263.10	257.90	262.80	2,654,102
2023-08-02	263.70	264.70	259.60	262.10	1,269,438
2023-08-01	265.00	268.60	262.60	266.40	1,133,456
2023-07-31	265.00	270.70	265.00	266.80	1,080,382
2023-07-28	272.00	272.00	265.60	269.90	1,034,259
2023-07-27	270.00	275.30	269.80	270.80	1,603,906
2023-07-26	266.40	269.20	263.50	268.60	1,506,452
2023-07-25	269.20	269.60	262.90	268.90	1,620,569
2023-07-24	261.40	271.10	260.60	268.70	1,776,265
2023-07-21	273.60	276.20	260.50	263.70	3,031,241
2023-07-20	266.90	276.80	266.70	272.40	2,933,166
2023-07-19	264.40	267.50	262.40	266.80	11,254,388
2023-07-18	249.50	261.80	248.20	261.80	3,166,598
2023-07-17	247.50	252.50	247.50	248.50	2,493,401
2023-07-14	251.20	252.80	249.60	250.00	4,526,396
2023-07-13	251.00	254.60	248.70	251.90	3,959,886
2023-07-12	233.90	253.00	232.30	250.40	4,674,943
2023-07-11	233.80	234.50	228.00	234.50	2,195,347
2023-07-10	222.80	233.00	221.20	232.20	2,018,094
2023-07-07	217.40	222.10	217.40	222.10	1,256,456
2023-07-06	222.40	222.60	216.80	218.50	2,646,828
2023-07-05	226.10	230.70	222.40	222.40	1,712,342
2023-07-04	223.00	231.10	223.00	230.40	6,873,497
2023-07-03	221.80	225.60	219.20	225.40	1,385,471
2023-06-30	215.70	222.10	215.70	220.90	1,863,275
2023-06-29	218.00	219.70	215.30	215.50	1,650,168
2023-06-28	210.00	218.70	210.00	218.70	1,608,547
2023-06-27	216.80	216.80	210.90	214.40	4,932,465
2023-06-26	210.00	215.30	210.00	214.40	9,875,604
2023-06-23	212.00	217.00	212.00	214.70	1,398,274
2023-06-22	216.90	217.50	214.30	217.00	2,684,193
2023-06-21	220.60	224.60	216.20	218.70	3,379,634
2023-06-20	215.50	220.40	214.90	220.40	2,347,998
2023-06-19	215.00	218.60	215.00	217.00	1,932,963
2023-06-16	212.60	217.40	211.10	216.50	7,384,124
2023-06-15	208.70	213.40	208.40	212.80	2,722,443
2023-06-14	206.30	207.70	203.60	207.10	3,819,816
2023-06-13	199.00	205.30	199.00	203.60	1,549,774
2023-06-12	198.10	200.40	197.25	200.20	1,401,626
2023-06-09	196.80	197.85	195.95	197.20	1,263,914
2023-06-08	200.00	200.00	196.85	197.85	6,387,491
2023-06-07	195.80	198.50	195.75	197.10	1,365,074
2023-06-06	197.00	198.35	194.20	197.95	2,752,064
2023-06-05	202.20	202.20	197.10	197.45	1,339,306
2023-06-02	197.00	200.90	197.00	200.00	1,126,572
2023-06-01	197.00	199.20	196.10	196.15	2,449,833
2023-05-31	194.50	200.50	194.50	196.75	4,974,524
2023-05-30	200.20	203.70	198.45	199.05	2,036,211
2023-05-29	199.40	199.40	199.40	199.40	0
2023-05-26	196.95	200.10	195.65	199.40	1,988,312
2023-05-25	193.35	199.15	191.20	196.85	2,930,732
2023-05-24	200.00	200.00	193.95	196.95	5,776,365
2023-05-23	200.70	204.30	199.00	200.60	1,661,720
2023-05-22	201.70	208.40	199.30	201.20	5,624,029
2023-05-19	205.00	208.00	201.20	204.40	2,996,424
2023-05-18	220.00	222.90	204.80	208.90	4,434,109
2023-05-17	227.00	228.70	220.40	222.20	2,357,833
2023-05-16	228.20	236.40	228.20	231.60	1,497,254
2023-05-15	226.00	229.20	224.00	228.40	2,449,048
2023-05-12	229.20	230.70	226.00	227.90	1,799,424
2023-05-11	232.10	235.70	229.00	231.30	2,153,258
2023-05-10	247.90	247.90	232.40	234.00	2,514,892
2023-05-09	243.10	249.50	242.70	244.70	1,313,554
2023-05-08	245.80	245.80	245.80	245.80	0
2023-05-05	238.70	246.70	238.60	245.80	1,709,709
2023-05-04	245.80	245.80	236.60	237.60	1,796,508
2023-05-03	249.50	253.30	243.50	244.30	2,375,686
2023-05-02	253.20	257.80	251.70	251.70	1,404,629
2023-05-01	253.20	253.20	253.20	253.20	0
2023-04-28	258.70	258.70	250.60	253.20	1,369,035
2023-04-27	248.10	253.40	246.80	251.40	1,181,730
2023-04-26	246.70	250.00	245.00	248.00	1,656,403
2023-04-25	260.00	260.00	247.70	247.90	1,905,960
2023-04-24	251.90	258.90	250.40	254.60	3,777,679
2023-04-21	249.20	251.00	242.00	250.80	2,663,274
2023-04-20	248.00	249.80	245.50	246.10	1,370,735
2023-04-19	250.00	251.80	244.80	246.80	2,698,493
2023-04-18	248.00	251.70	246.40	251.40	1,721,837
2023-04-17	237.30	249.00	237.30	246.80	3,018,515
2023-04-14	226.60	233.70	226.60	231.60	1,400,598
2023-04-13	222.40	231.90	222.40	227.60	1,047,096
2023-04-12	228.30	233.30	226.10	228.30	1,287,982
2023-04-11	227.20	232.70	227.20	230.50	1,988,174
2023-04-10	225.10	225.10	225.10	225.10	0
2023-04-07	225.10	225.10	225.10	225.10	0
2023-04-06	219.80	226.00	219.20	225.10	1,179,442
2023-04-05	225.00	225.00	216.50	218.60	3,104,853
2023-04-04	225.00	225.00	219.80	220.40	1,853,645
2023-04-03	225.20	228.90	220.70	220.90	2,798,664
2023-03-31	223.30	229.80	223.30	224.60	4,632,281
2023-03-30	230.00	230.00	223.40	223.90	2,923,721
2023-03-29	222.50	227.80	222.50	225.70	5,078,637
2023-03-28	222.10	224.20	219.00	222.30	5,867,896
2023-03-27	230.70	230.70	217.00	220.20	11,519,878
2023-03-24	225.00	231.90	224.20	230.40	3,680,902
2023-03-23	230.00	232.30	227.10	229.40	1,974,647
2023-03-22	231.60	232.60	226.60	230.10	2,099,897
2023-03-21	229.20	232.10	228.50	230.90	2,409,154
2023-03-20	219.50	230.60	217.10	228.20	3,036,311
2023-03-17	227.10	230.00	220.00	222.00	26,319,704
2023-03-16	223.30	227.20	220.00	225.70	2,355,562
2023-03-15	221.20	224.50	217.00	222.10	4,491,195
2023-03-14	222.10	224.80	218.50	223.50	1,855,528
2023-03-13	229.00	231.70	217.40	220.80	2,094,966
2023-03-10	230.00	230.60	226.30	228.80	1,497,773
2023-03-09	232.00	235.00	230.30	233.40	6,359,151
2023-03-08	239.20	239.20	232.30	235.90	3,445,546
2023-03-07	241.40	243.20	236.90	238.50	3,660,736
2023-03-06	246.40	249.20	240.10	244.60	2,007,052
2023-03-03	233.00	247.60	233.00	246.60	10,085,934
2023-03-02	229.10	235.40	229.10	234.70	2,337,651
2023-03-01	234.10	238.00	232.20	232.20	1,692,613
2023-02-28	232.00	235.30	226.90	235.20	4,031,892
2023-02-27	227.00	230.20	224.70	229.40	1,945,982
2023-02-24	231.70	232.80	228.70	229.00	1,160,730
2023-02-23	226.50	233.40	226.50	233.00	4,186,997
2023-02-22	226.30	233.10	226.00	228.80	2,428,031
2023-02-21	234.40	234.40	228.00	230.60	1,723,867
2023-02-20	227.40	234.90	226.00	234.60	11,754,385
2023-02-17	228.80	229.10	225.50	227.60	2,175,710
2023-02-16	233.30	235.50	230.90	230.90	1,651,731
2023-02-15	230.20	232.70	228.80	232.30	1,543,290
2023-02-14	231.90	234.50	229.60	230.90	1,061,304
2023-02-13	234.20	234.20	229.80	231.80	2,078,568
2023-02-10	236.80	237.10	231.40	233.40	1,740,689
2023-02-09	238.90	240.00	235.80	237.80	2,004,535
2023-02-08	232.90	242.10	232.90	236.60	1,463,922
2023-02-07	235.40	239.40	234.70	238.60	2,577,106
2023-02-06	238.30	238.30	227.50	234.70	2,192,902
2023-02-03	234.00	238.10	231.50	237.10	1,278,850
2023-02-02	235.20	242.90	232.80	238.90	3,429,206
2023-02-01	224.60	235.40	224.60	229.00	1,656,849
2023-01-31	231.50	231.50	224.90	228.80	1,634,518
2023-01-30	230.20	232.70	225.50	230.90	2,011,019
2023-01-27	222.00	231.40	222.00	230.80	2,677,506
2023-01-26	218.20	227.00	218.20	222.00	3,407,321
2023-01-25	227.00	229.20	218.00	219.60	3,259,518
2023-01-24	232.40	232.40	224.20	225.80	1,391,518
2023-01-23	227.40	233.30	223.90	232.00	2,388,285
2023-01-20	214.40	223.00	213.40	221.30	1,656,020
2023-01-19	219.00	220.40	212.50	214.00	3,259,744
2023-01-18	229.10	229.10	218.30	221.40	2,491,592
2023-01-17	228.10	228.80	221.10	223.40	6,064,546
2023-01-16	228.50	231.10	224.40	230.20	2,139,998
2023-01-13	218.70	230.30	218.70	228.50	1,766,576
2023-01-12	216.40	224.70	214.70	224.40	6,808,181
2023-01-11	221.50	225.30	216.20	219.90	2,609,922
2023-01-10	235.30	235.30	219.40	221.60	4,469,541
2023-01-09	230.80	235.30	230.80	234.10	1,592,793
2023-01-06	229.20	230.40	222.00	230.10	1,845,065
2023-01-05	225.40	227.40	222.00	225.00	1,930,246
2023-01-04	222.90	223.90	217.50	221.40	2,454,277
2023-01-03	216.90	222.50	215.10	217.10	2,965,803
2023-01-02	213.00	213.00	213.00	213.00	0
2022-12-30	215.40	216.00	213.00	213.00	688,876
2022-12-29	210.70	215.60	208.30	214.70	1,524,745
2022-12-28	211.10	214.40	210.20	210.60	1,949,564
2022-12-27	211.10	211.10	211.10	211.10	0
2022-12-26	211.10	211.10	211.10	211.10	0
2022-12-23	208.40	211.80	208.00	211.10	1,006,998
2022-12-22	213.30	213.30	207.00	207.80	2,627,551
2022-12-21	207.60	213.10	207.00	211.40	4,113,743
2022-12-20	206.20	208.30	204.80	206.50	9,431,475
2022-12-19	208.70	211.50	204.80	207.00	2,329,640
2022-12-16	206.30	207.70	202.90	207.00	27,577,731
2022-12-15	205.90	208.50	203.90	206.40	4,481,125
2022-12-14	210.00	210.00	203.70	207.90	2,687,899
2022-12-13	205.00	215.40	201.50	210.10	5,475,691
2022-12-12	206.20	209.70	201.00	204.30	3,281,546
2022-12-09	211.00	213.20	209.20	212.60	2,317,318
2022-12-08	216.80	216.80	210.70	210.70	2,088,401
2022-12-07	220.60	222.60	217.00	217.60	3,037,482
2022-12-06	226.50	226.50	219.50	222.50	2,271,816
2022-12-05	230.70	232.00	223.80	225.10	2,896,795
2022-12-02	236.00	238.70	230.80	234.50	2,305,636
2022-12-01	237.40	241.20	231.00	232.30	2,514,597
2022-11-30	232.60	232.70	225.50	228.40	4,445,648
2022-11-29	235.60	236.30	227.50	230.70	2,540,313
2022-11-28	242.70	242.70	233.50	235.50	3,575,902
2022-11-25	247.70	247.70	240.70	242.60	2,701,626
2022-11-24	238.10	243.40	237.30	243.30	1,812,478
2022-11-23	241.20	243.30	230.00	238.00	4,689,789
2022-11-22	244.80	248.90	242.30	244.20	3,681,595
2022-11-21	246.40	246.70	237.10	243.70	4,138,700
2022-11-18	237.50	256.10	235.80	252.30	6,610,909
2022-11-17	246.70	247.10	224.80	237.30	4,119,932
2022-11-16	247.40	250.60	233.10	239.80	5,805,464
2022-11-15	249.60	250.50	235.00	246.90	4,863,254
2022-11-14	246.70	252.80	245.00	250.70	3,280,099
2022-11-11	240.90	251.40	238.90	247.50	4,889,296
2022-11-10	231.60	243.80	225.10	237.50	4,713,070
2022-11-09	227.40	232.70	224.40	231.60	3,963,367
2022-11-08	215.80	230.40	212.80	229.30	7,826,682
2022-11-07	204.70	219.70	201.50	216.30	5,351,814
2022-11-04	194.15	202.60	193.65	201.90	3,553,583
2022-11-03	199.05	201.70	190.40	194.75	4,021,720
2022-11-02	206.10	207.20	202.00	203.00	2,952,811
2022-11-01	206.40	212.60	203.60	207.10	5,365,457
2022-10-31	200.00	210.60	200.00	202.30	7,333,278
2022-10-28	201.50	201.50	191.55	193.80	3,057,264
2022-10-27	205.00	205.00	197.60	201.60	1,887,330
2022-10-26	190.60	201.70	190.60	201.70	3,378,353
2022-10-25	194.85	196.50	188.10	195.20	2,377,595
2022-10-24	191.45	196.65	189.35	191.55	2,061,475
2022-10-21	195.15	197.00	186.90	190.10	3,865,519
2022-10-20	201.20	202.60	194.20	201.10	3,388,163
2022-10-19	201.50	203.00	196.50	196.50	4,971,388
2022-10-18	193.55	202.40	193.55	196.65	20,456,058
2022-10-17	187.20	199.75	183.50	195.90	6,078,072
2022-10-14	197.60	202.00	173.65	187.75	8,526,479
2022-10-13	210.40	213.60	202.20	209.70	2,509,129
2022-10-12	210.00	211.10	201.90	208.40	5,411,725
2022-10-11	202.80	209.60	201.00	206.90	3,740,834
2022-10-10	201.40	206.50	199.05	203.70	4,081,936
2022-10-07	202.90	203.90	197.30	201.80	6,189,059
2022-10-06	199.90	204.10	199.55	203.40	4,721,226
2022-10-05	205.90	207.90	197.55	197.65	3,626,356

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587