IGAS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-06-26	14.80	14.98	14.80	14.89	131,260
2023-06-23	14.49	14.49	14.49	14.49	40,690
2023-06-22	14.30	14.40	14.20	14.49	255,525
2023-06-21	14.89	14.89	14.65	14.65	44,322
2023-06-20	14.30	14.30	14.30	14.89	20,704
2023-06-19	14.80	14.80	14.80	14.65	158,040
2023-06-16	15.00	15.00	15.00	15.11	380,705
2023-06-15	14.80	14.80	14.80	15.29	80,763
2023-06-14	15.00	15.00	14.80	14.85	396,641
2023-06-13	15.20	15.20	14.70	14.81	127,717
2023-06-12	15.30	16.10	15.00	15.50	141,661
2023-06-09	15.70	15.70	15.20	15.75	199,838
2023-06-08	15.52	15.70	15.20	15.91	625,347
2023-06-07	15.89	15.89	15.89	15.89	14,710
2023-06-06	15.79	15.89	15.79	15.89	50,069
2023-06-05	16.50	16.50	16.00	15.79	9,799
2023-06-02	15.18	16.09	15.18	16.09	191,362
2023-06-01	14.50	15.04	14.50	15.18	170,361
2023-05-31	16.32	16.32	14.42	14.42	320,801
2023-05-30	15.00	15.88	15.00	14.88	218,546
2023-05-29	14.79	14.79	14.79	14.79	0
2023-05-26	15.20	15.20	15.00	14.79	188,896
2023-05-25	16.48	16.48	15.10	15.54	67,297
2023-05-24	15.58	15.94	15.58	15.94	134,099
2023-05-23	15.51	15.58	15.51	15.58	65,420
2023-05-22	15.50	16.00	15.50	15.51	221,960
2023-05-19	16.00	16.00	16.00	16.12	306,567
2023-05-18	15.82	16.50	15.50	15.50	446,712
2023-05-17	16.02	16.50	15.80	16.06	1,138,297
2023-05-16	15.84	16.30	15.84	16.30	160,557
2023-05-15	16.20	16.20	15.76	15.84	837,204
2023-05-12	16.60	17.20	16.02	16.25	1,086,750
2023-05-11	17.98	17.98	17.98	17.25	11,833
2023-05-10	17.00	17.48	16.50	17.34	481,808
2023-05-09	19.88	19.88	18.00	18.08	82,171
2023-05-08	18.38	18.38	18.38	18.38	0
2023-05-05	17.50	18.38	17.50	18.38	10,298
2023-05-04	18.50	18.50	17.04	17.50	333,799
2023-05-03	18.82	19.00	18.30	18.60	274,826
2023-05-02	18.92	19.48	18.82	19.15	169,471
2023-05-01	19.31	19.31	19.31	19.31	0
2023-04-28	19.46	19.98	19.46	19.31	79,797
2023-04-27	18.82	18.82	18.82	19.41	52,756
2023-04-26	19.00	19.00	18.80	18.80	43,005
2023-04-25	18.62	18.62	18.02	19.00	159,135
2023-04-24	20.00	20.00	19.00	19.47	155,129
2023-04-21	18.50	19.66	18.50	19.66	97,349
2023-04-20	19.00	19.08	18.40	18.50	242,960
2023-04-19	20.80	21.00	19.50	19.51	1,156,049
2023-04-18	19.10	20.50	19.10	19.70	1,068,876
2023-04-17	18.50	22.55	18.48	19.46	1,245,180
2023-04-14	17.92	18.20	17.92	18.20	72,668
2023-04-13	17.74	17.74	17.70	17.70	81,981
2023-04-12	17.50	18.48	16.84	17.74	299,550
2023-04-11	16.00	17.80	16.00	17.31	356,085
2023-04-10	17.29	17.29	17.29	17.29	0
2023-04-07	17.29	17.29	17.29	17.29	0
2023-04-06	16.48	16.98	16.48	17.29	203,043
2023-04-05	17.40	17.40	16.90	16.90	109,581
2023-04-04	17.56	17.56	17.56	17.40	105,323
2023-04-03	16.40	17.30	16.00	17.57	440,373
2023-03-31	17.00	17.00	15.50	15.75	298,389
2023-03-30	16.10	16.10	15.00	15.93	433,836
2023-03-29	17.05	17.10	15.80	16.38	431,327
2023-03-28	17.00	17.00	16.70	17.00	100,006
2023-03-27	17.50	17.50	16.55	16.90	279,344
2023-03-24	16.80	17.45	16.65	17.05	108,902
2023-03-23	17.05	17.05	17.00	17.25	151,469
2023-03-22	17.50	17.60	16.90	16.90	453,322
2023-03-21	18.00	18.00	17.20	17.55	93,762
2023-03-20	18.20	18.20	17.55	18.00	257,452
2023-03-17	18.15	18.50	17.80	18.18	220,494
2023-03-16	19.45	19.45	18.00	18.00	90,101
2023-03-15	18.00	18.00	17.30	18.05	519,022
2023-03-14	19.00	19.00	18.50	18.55	127,291
2023-03-13	19.05	19.05	17.95	18.53	335,730
2023-03-10	19.25	19.75	18.45	19.05	100,238
2023-03-09	19.95	19.95	19.95	19.33	113,105
2023-03-08	18.80	18.80	18.80	19.30	13,192
2023-03-07	19.05	20.00	18.65	19.50	404,239
2023-03-06	18.30	19.45	18.30	19.45	342,592
2023-03-03	19.15	19.15	18.30	18.30	249,313
2023-03-02	19.05	20.00	19.05	19.65	106,455
2023-03-01	19.95	19.95	19.70	19.70	153,272
2023-02-28	19.80	19.80	19.45	19.78	399,255
2023-02-27	20.10	20.10	19.95	20.25	85,944
2023-02-24	19.65	19.90	19.00	19.63	272,489
2023-02-23	20.10	20.80	19.75	20.85	410,780
2023-02-22	20.10	21.30	20.00	20.75	577,520
2023-02-21	21.00	21.90	20.30	19.98	324,804
2023-02-20	19.70	21.40	19.70	20.50	160,386
2023-02-17	19.60	20.50	19.50	19.70	337,825
2023-02-16	21.90	22.00	19.95	19.93	591,200
2023-02-15	20.90	21.00	20.80	21.25	324,781
2023-02-14	21.20	21.20	21.10	21.10	170,283
2023-02-13	20.90	21.20	20.80	21.20	223,730
2023-02-10	20.30	21.50	20.10	20.80	172,856
2023-02-09	20.90	20.90	20.20	20.20	109,155
2023-02-08	21.40	21.40	20.00	20.00	239,546
2023-02-07	20.60	21.00	20.60	21.00	463,310
2023-02-06	20.10	20.80	20.00	21.00	469,174
2023-02-03	20.50	21.50	20.40	20.50	763,157
2023-02-02	20.10	21.90	20.10	20.80	357,098
2023-02-01	21.10	21.20	19.35	20.90	1,341,211
2023-01-31	21.00	21.00	21.00	21.00	406,546
2023-01-30	21.00	23.00	21.00	23.00	361,997
2023-01-27	22.60	22.60	21.10	21.70	791,021
2023-01-26	22.70	23.90	22.10	23.00	1,116,185
2023-01-25	22.90	22.90	21.00	21.00	453,353
2023-01-24	21.30	22.80	21.30	22.15	395,239
2023-01-23	21.90	21.90	20.30	21.25	273,991
2023-01-20	20.50	21.90	20.20	20.20	261,741
2023-01-19	20.90	21.70	20.90	21.00	475,761
2023-01-18	22.00	23.00	20.00	20.45	2,251,674
2023-01-17	22.70	23.80	22.60	23.35	1,248,463
2023-01-16	22.70	22.70	21.90	22.35	627,503
2023-01-13	23.00	23.00	20.60	21.25	1,799,314
2023-01-12	22.90	25.00	22.10	22.35	2,642,070
2023-01-11	20.40	24.00	20.40	23.50	4,841,661
2023-01-10	21.50	21.50	19.00	19.20	2,262,499
2023-01-09	17.60	22.40	17.50	22.40	5,180,008
2023-01-06	16.80	17.30	16.20	17.10	1,397,072
2023-01-05	15.50	16.80	15.10	16.80	1,086,667
2023-01-04	16.10	16.15	15.50	15.85	869,458
2023-01-03	16.55	17.00	15.80	15.80	1,510,524
2023-01-02	16.48	16.48	16.48	16.48	0
2022-12-30	16.35	16.55	16.05	16.48	412,654
2022-12-29	16.00	17.60	16.00	16.55	520,050
2022-12-28	17.50	17.60	16.25	16.30	883,238
2022-12-27	17.50	17.50	17.50	17.50	0
2022-12-26	17.50	17.50	17.50	17.50	0
2022-12-23	18.40	18.45	17.35	17.50	1,274,938
2022-12-22	17.45	18.40	16.70	17.95	2,617,990
2022-12-21	16.00	16.95	16.00	16.63	1,197,955
2022-12-20	17.05	17.60	15.60	16.15	1,926,123
2022-12-19	18.10	18.10	17.05	17.05	1,952,861
2022-12-16	18.10	19.85	17.50	18.10	4,788,636
2022-12-15	16.50	19.40	16.00	19.35	6,488,323
2022-12-14	16.20	18.25	16.20	16.60	6,397,538
2022-12-13	16.20	16.30	15.70	15.90	1,497,011
2022-12-12	17.00	17.35	15.90	16.30	1,556,740
2022-12-09	18.00	19.05	16.75	16.90	1,686,890
2022-12-08	17.00	18.20	16.80	17.98	3,818,195
2022-12-07	16.70	17.00	16.00	16.45	1,061,906
2022-12-06	17.00	17.20	16.55	16.70	1,132,161
2022-12-05	18.30	18.30	16.55	17.20	5,138,507
2022-12-02	20.00	20.00	18.10	18.60	3,866,628
2022-12-01	21.60	21.90	19.50	20.20	2,642,676
2022-11-30	21.30	22.00	20.40	22.00	735,621
2022-11-29	21.80	22.00	21.30	21.30	191,917
2022-11-28	22.30	22.30	21.50	21.70	184,886
2022-11-25	21.60	23.80	21.60	22.30	347,184
2022-11-24	21.70	22.80	21.10	22.35	128,039
2022-11-23	21.50	22.70	21.50	22.00	751,663
2022-11-22	22.10	22.20	21.50	21.50	623,608
2022-11-21	21.40	22.90	21.30	21.70	731,817
2022-11-18	23.50	25.40	21.10	21.10	1,218,227
2022-11-17	24.30	24.80	23.80	23.80	234,957
2022-11-16	24.00	25.00	24.00	24.50	142,338
2022-11-15	24.50	25.10	24.10	24.10	381,180
2022-11-14	24.50	25.90	24.20	25.20	958,676
2022-11-11	23.40	25.50	23.10	25.00	1,290,791
2022-11-10	24.20	24.20	23.00	23.70	1,584,465
2022-11-09	24.40	25.30	24.40	24.80	469,302
2022-11-08	26.30	27.00	24.00	24.80	1,689,310
2022-11-07	26.50	27.20	25.60	27.00	1,523,451
2022-11-04	26.00	26.40	25.30	25.70	1,062,516
2022-11-03	25.20	26.90	24.80	25.70	675,380
2022-11-02	25.50	26.50	25.20	25.70	1,027,869
2022-11-01	25.20	27.00	25.00	27.00	1,454,345
2022-10-31	30.00	30.00	25.10	25.30	3,564,174
2022-10-28	27.00	30.00	24.60	30.00	3,001,735
2022-10-27	28.80	29.50	26.00	27.70	4,659,142
2022-10-26	41.20	41.40	27.80	28.60	8,316,188
2022-10-25	34.00	43.00	34.00	39.40	2,710,371
2022-10-24	34.00	34.90	33.00	33.60	649,569
2022-10-21	33.10	36.00	33.00	35.00	1,244,753
2022-10-20	38.50	42.80	32.50	34.00	5,736,587
2022-10-19	38.00	38.80	34.30	36.40	2,283,110
2022-10-18	40.00	40.40	38.00	38.00	2,364,837
2022-10-17	44.00	44.00	36.10	39.80	4,699,161
2022-10-14	48.00	51.40	42.00	43.00	1,432,753
2022-10-13	48.00	48.60	43.30	47.00	1,911,536
2022-10-12	52.60	52.60	44.70	47.60	2,135,757
2022-10-11	57.00	57.00	53.00	53.00	428,625
2022-10-10	61.80	61.80	56.60	57.20	536,128
2022-10-07	58.40	61.80	58.40	59.20	390,195
2022-10-06	60.40	62.00	58.20	58.40	443,802
2022-10-05	60.00	61.80	56.40	60.60	1,179,929
2022-10-04	60.80	66.80	57.40	60.00	2,607,196
2022-10-03	54.00	60.00	53.40	59.40	2,143,633
2022-09-30	52.00	57.00	51.00	53.20	2,924,424
2022-09-29	56.00	56.00	49.50	50.60	1,695,122
2022-09-28	61.00	61.00	51.80	55.00	3,047,079
2022-09-27	69.00	70.00	54.00	60.00	5,655,812
2022-09-26	80.00	80.00	69.80	70.20	1,272,383
2022-09-23	88.00	88.00	78.20	81.80	1,899,494
2022-09-22	78.00	92.00	74.80	85.80	2,631,875
2022-09-21	78.00	83.80	78.00	78.00	1,368,191
2022-09-20	79.80	81.80	74.00	75.00	912,832
2022-09-19	76.00	76.00	76.00	76.00	0
2022-09-16	77.00	80.00	67.00	76.00	2,576,207
2022-09-15	89.00	89.00	78.00	78.00	1,887,735
2022-09-14	87.00	89.80	84.00	89.80	1,019,166
2022-09-13	94.00	94.00	83.20	88.00	2,398,853
2022-09-12	95.00	97.80	90.00	92.80	887,102
2022-09-09	107.00	107.00	92.00	92.00	2,081,152
2022-09-08	96.00	110.50	81.80	106.50	7,915,017
2022-09-07	96.40	96.40	92.00	95.00	682,246
2022-09-06	92.00	96.60	92.00	96.60	1,524,527
2022-09-05	88.80	97.20	87.00	92.00	2,608,264
2022-09-02	87.00	87.00	81.00	81.60	904,738
2022-09-01	78.00	89.80	78.00	87.00	1,204,252
2022-08-31	86.00	92.80	78.00	81.20	1,348,800
2022-08-30	92.00	101.00	85.00	90.80	3,165,969
2022-08-29	89.00	89.00	89.00	89.00	0
2022-08-26	85.00	92.00	84.80	89.00	2,873,701
2022-08-25	80.20	83.60	79.40	83.00	2,018,015
2022-08-24	82.00	84.60	78.20	78.60	1,154,607
2022-08-23	78.20	83.80	78.20	80.00	3,734,564
2022-08-22	82.80	83.00	78.00	78.40	971,371
2022-08-19	75.00	84.00	74.60	81.60	1,825,792
2022-08-18	77.20	77.20	71.20	75.00	794,522
2022-08-17	77.40	77.40	72.00	75.60	1,585,607
2022-08-16	86.20	88.00	66.20	75.40	4,556,937
2022-08-15	76.00	89.00	76.00	84.00	3,361,459
2022-08-12	67.00	77.00	66.20	74.20	4,117,445
2022-08-11	56.60	67.80	56.60	65.40	3,264,579
2022-08-10	55.80	58.80	55.80	58.20	2,545,439
2022-08-09	56.00	59.00	56.00	56.00	1,045,877
2022-08-08	52.00	55.80	52.00	55.80	1,551,628
2022-08-05	49.30	53.60	49.30	51.10	1,478,943
2022-08-04	49.00	49.90	48.10	49.25	948,312
2022-08-03	46.90	52.00	46.00	47.20	5,227,632
2022-08-02	41.00	45.40	41.00	44.10	1,582,106
2022-08-01	39.50	41.60	39.00	41.50	1,187,813
2022-07-29	36.40	39.00	36.40	38.25	757,823
2022-07-28	36.00	37.40	36.00	37.40	904,728
2022-07-27	37.40	37.40	37.40	37.00	1,182,168
2022-07-26	34.70	36.70	34.70	36.90	952,867
2022-07-25	35.90	36.00	35.80	35.60	162,563
2022-07-22	34.30	34.30	34.30	35.40	32,541
2022-07-21	34.30	34.30	34.30	35.25	181,385
2022-07-20	36.00	36.50	33.10	35.55	199,149
2022-07-19	36.00	36.00	36.00	34.80	78,289
2022-07-18	32.50	35.50	32.50	34.65	55,560
2022-07-15	33.40	35.00	33.20	34.85	211,934
2022-07-14	31.70	32.40	31.70	32.50	94,652
2022-07-13	33.60	33.60	31.60	32.45	351,645
2022-07-12	34.00	34.00	32.00	32.00	91,535
2022-07-11	33.30	34.40	32.10	33.05	165,656
2022-07-08	34.00	34.70	32.10	33.40	203,202
2022-07-07	34.00	34.00	30.60	32.55	694,247
2022-07-06	37.00	37.40	34.10	34.50	862,085
2022-07-05	35.60	38.20	35.10	36.05	370,038
2022-07-04	38.00	38.00	34.60	36.55	438,464
2022-07-01	36.90	38.00	35.50	35.25	942,067
2022-06-30	32.00	36.00	32.00	34.00	904,995
2022-06-29	31.00	32.00	30.80	31.05	200,522
2022-06-28	27.20	34.00	27.20	30.75	800,628
2022-06-27	28.40	28.90	26.80	27.00	89,604
2022-06-24	28.50	29.00	26.10	27.50	124,106
2022-06-23	26.50	28.00	26.50	27.05	141,496
2022-06-22	27.40	28.50	26.00	27.15	168,791
2022-06-21	27.40	28.50	26.20	28.50	248,577
2022-06-20	25.60	27.90	25.60	26.70	212,830
2022-06-17	25.60	27.50	25.60	26.00	203,516
2022-06-16	27.10	27.60	25.60	26.40	484,201
2022-06-15	27.30	27.40	26.20	27.75	466,883
2022-06-14	26.70	27.50	26.00	27.40	800,839
2022-06-13	25.60	27.50	25.30	26.05	334,653
2022-06-10	27.90	27.90	25.60	25.90	161,621
2022-06-09	25.50	26.30	25.50	26.95	325,359
2022-06-08	25.80	26.00	24.20	25.50	1,089,594
2022-06-07	26.00	26.50	25.40	26.00	735,159
2022-06-06	27.40	27.40	25.00	26.60	505,989
2022-06-03	26.80	26.80	26.80	26.80	0
2022-06-02	26.80	26.80	26.80	26.80	0
2022-06-01	27.00	28.70	26.00	26.80	440,582
2022-05-31	30.00	30.00	27.50	27.90	901,804
2022-05-30	29.00	30.80	28.50	28.50	430,783
2022-05-27	35.20	35.20	28.10	28.70	1,277,768
2022-05-26	36.90	37.00	34.00	36.00	537,525
2022-05-25	35.60	35.60	35.60	37.00	136,047
2022-05-24	37.20	37.20	36.35	36.35	74,549
2022-05-23	36.60	36.60	36.40	37.20	193,553
2022-05-20	36.00	36.10	36.00	36.00	40,002
2022-05-19	37.00	37.00	35.90	36.00	166,181
2022-05-18	37.10	37.10	36.50	36.80	143,660
2022-05-17	38.00	38.00	37.75	37.75	189,426
2022-05-16	36.30	38.00	36.00	38.00	463,585
2022-05-13	37.70	38.60	36.30	36.40	515,815
2022-05-12	35.00	37.90	35.00	36.00	198,721
2022-05-11	37.20	37.70	37.20	36.45	95,613
2022-05-10	36.20	36.90	35.30	35.30	400,226
2022-05-09	36.10	38.00	35.10	35.10	401,094
2022-05-06	38.00	39.00	36.50	39.00	733,099
2022-05-05	37.20	39.00	37.00	39.00	519,832
2022-05-04	37.10	37.20	36.10	36.60	547,484
2022-05-03	34.30	36.80	34.10	36.80	940,768
2022-05-02	36.00	36.00	36.00	36.00	0
2022-04-29	35.00	36.00	35.00	36.00	251,747
2022-04-28	37.00	39.90	35.00	35.00	724,604
2022-04-27	35.30	40.00	35.30	37.00	851,013
2022-04-26	40.00	40.00	35.60	35.60	549,797
2022-04-25	39.00	41.00	38.00	38.70	628,223
2022-04-22	42.80	43.00	40.00	40.00	752,938
2022-04-21	41.00	42.80	41.00	42.80	325,138
2022-04-20	42.40	43.40	41.80	42.80	742,131
2022-04-19	39.00	43.90	38.00	43.50	1,948,774
2022-04-18	39.00	39.00	39.00	39.00	0
2022-04-15	39.00	39.00	39.00	39.00	0
2022-04-14	37.50	39.00	37.00	39.00	584,119
2022-04-13	35.00	37.90	35.00	37.80	426,640
2022-04-12	32.20	37.60	32.20	35.10	1,233,855
2022-04-11	36.50	37.00	33.10	34.00	981,979
2022-04-08	38.90	39.80	33.00	36.50	3,085,343
2022-04-07	45.50	46.00	39.00	39.20	2,116,799
2022-04-06	46.00	48.00	38.00	44.30	5,485,307
2022-04-05	39.00	46.00	38.50	44.20	5,020,480
2022-04-04	35.00	38.50	35.00	38.50	3,120,171
2022-04-01	36.30	39.00	32.00	32.00	2,309,039
2022-03-31	28.10	39.00	26.60	36.00	4,214,327
2022-03-30	28.00	29.30	27.00	28.60	686,981
2022-03-29	31.80	32.00	24.80	27.05	1,669,207
2022-03-28	32.80	33.40	31.00	31.00	1,056,052
2022-03-25	34.50	34.50	29.60	32.00	882,345
2022-03-24	33.00	34.00	32.10	33.05	749,496
2022-03-23	32.20	33.00	30.10	32.10	703,159
2022-03-22	35.70	37.00	29.60	31.35	3,090,438
2022-03-21	32.00	35.50	30.90	35.65	2,389,807
2022-03-18	26.60	30.80	26.60	29.55	1,002,512
2022-03-17	24.30	29.00	24.30	26.85	968,157
2022-03-16	27.10	27.10	23.50	24.25	918,921
2022-03-15	33.20	33.20	26.50	27.00	2,488,212
2022-03-14	30.50	38.00	30.50	32.35	5,799,121
2022-03-11	25.70	30.50	25.70	30.50	2,167,617
2022-03-10	24.00	29.40	23.90	24.90	3,962,051
2022-03-09	27.70	33.70	22.60	23.60	6,491,411
2022-03-08	19.05	26.50	19.05	26.85	3,078,153
2022-03-07	18.50	21.00	18.50	19.68	1,919,707
2022-03-04	19.55	19.55	17.70	18.83	735,934
2022-03-03	19.25	21.50	19.25	20.00	1,656,585
2022-03-02	21.50	21.50	18.00	18.75	2,197,886
2022-03-01	22.90	23.30	21.50	21.75	1,138,869
2022-02-28	19.00	22.50	19.00	22.35	2,556,100
2022-02-25	17.75	18.95	17.75	18.75	521,260
2022-02-24	17.00	17.00	17.00	17.43	408,067
2022-02-23	17.00	17.80	16.55	17.53	476,846
2022-02-22	17.10	17.80	17.00	16.95	462,780
2022-02-21	17.50	18.00	17.00	17.23	395,557
2022-02-18	18.35	18.95	17.90	17.75	682,539
2022-02-17	17.60	18.70	17.60	18.70	515,765
2022-02-16	17.45	18.10	17.45	18.10	906,616
2022-02-15	16.95	17.00	16.70	16.75	756,851
2022-02-14	16.00	16.50	15.80	16.60	860,268
2022-02-11	16.10	16.10	16.10	16.45	196,215
2022-02-10	16.00	16.00	16.00	16.40	464,723
2022-02-09	16.50	16.50	16.40	16.40	184,148
2022-02-08	16.50	16.50	16.00	16.50	104,661
2022-02-07	16.05	16.50	16.00	16.50	180,298
2022-02-04	15.20	16.30	15.20	16.40	1,153,726
2022-02-03	15.20	15.50	15.20	15.35	217,562
2022-02-02	14.15	15.20	14.10	15.10	433,776
2022-02-01	14.05	14.05	14.00	14.25	16,004
2022-01-31	13.95	14.50	13.90	14.50	80,663
2022-01-28	14.00	14.00	13.90	14.03	442,193
2022-01-27	14.00	14.00	14.00	14.00	98,177
2022-01-26	14.00	14.00	13.85	13.98	442,058
2022-01-25	13.85	14.00	13.50	14.25	964,656
2022-01-24	14.05	14.50	13.00	13.48	838,069
2022-01-21	14.50	14.50	14.50	14.55	187,611
2022-01-20	14.00	15.00	14.00	15.00	429,330
2022-01-19	14.00	14.00	14.00	14.25	114,465
2022-01-18	14.45	14.45	14.00	14.23	583,349
2022-01-17	14.10	14.10	13.80	14.23	79,238
2022-01-14	13.45	13.70	13.45	14.08	129,485
2022-01-13	13.50	13.80	13.50	13.60	421,572
2022-01-12	14.30	14.45	13.50	14.05	653,970
2022-01-11	13.00	14.00	12.90	13.98	1,078,157
2022-01-10	13.10	13.50	12.90	13.50	349,834
2022-01-07	13.53	13.53	13.50	13.50	782
2022-01-06	13.10	13.10	13.05	13.53	93,313
2022-01-05	13.80	13.80	13.00	13.48	372,303
2022-01-04	12.85	12.90	12.85	13.55	558,975
2022-01-03	13.43	13.43	13.43	13.43	0
2021-12-31	13.00	13.43	13.00	13.43	106,510
2021-12-30	13.00	13.00	13.00	13.00	27,605
2021-12-29	13.00	13.40	12.85	13.40	50,530
2021-12-28	13.40	13.40	13.40	13.40	0
2021-12-27	13.40	13.40	13.40	13.40	0
2021-12-24	13.00	13.00	13.00	13.40	52,005
2021-12-23	13.48	13.50	13.48	13.50	59,883
2021-12-22	14.00	14.00	13.48	13.48	38,457
2021-12-21	14.00	14.00	14.00	14.00	53,388
2021-12-20	13.00	13.00	12.85	12.85	94,602
2021-12-17	13.15	13.45	13.00	13.20	178,969
2021-12-16	12.60	13.05	12.60	13.50	117,862
2021-12-15	12.90	13.95	12.80	12.83	325,715
2021-12-14	13.20	13.20	13.00	12.90	337,191
2021-12-13	14.00	14.00	13.00	13.00	384,068
2021-12-10	13.75	14.00	13.00	13.93	269,695
2021-12-09	13.60	14.00	13.30	13.75	520,689
2021-12-08	13.75	13.75	13.75	14.08	99,116
2021-12-07	14.00	14.00	13.70	14.20	35,648
2021-12-06	14.00	14.05	14.00	14.05	6,893
2021-12-03	13.50	14.00	13.45	14.00	189,989
2021-12-02	13.70	13.70	13.50	13.60	370,444
2021-12-01	13.80	13.80	13.60	14.13	297,153
2021-11-30	13.80	14.45	13.50	14.20	929,631
2021-11-29	14.00	14.00	13.70	14.05	210,792
2021-11-26	14.00	14.00	13.60	13.85	402,989
2021-11-25	14.40	14.40	14.40	14.40	229,346
2021-11-24	14.25	14.25	14.00	14.40	533,749
2021-11-23	13.80	14.80	13.80	14.80	691,712
2021-11-22	14.00	14.40	13.85	13.85	491,098
2021-11-19	13.80	14.80	13.50	14.20	556,638
2021-11-18	14.50	14.50	13.75	13.93	485,569
2021-11-17	14.70	14.70	13.85	14.08	617,667
2021-11-16	13.80	14.00	13.80	14.20	262,822
2021-11-15	14.50	14.50	13.80	13.80	205,001
2021-11-12	14.20	14.30	13.70	13.90	584,272
2021-11-11	14.05	14.50	13.50	14.63	1,191,868
2021-11-10	14.40	14.60	14.40	14.55	285,069
2021-11-09	14.60	14.65	14.20	14.40	246,903
2021-11-08	15.50	15.50	14.60	14.68	300,789
2021-11-05	14.80	15.00	14.70	15.00	227,081
2021-11-04	15.00	15.00	14.55	14.73	527,217
2021-11-03	15.50	15.50	14.50	15.15	1,272,363
2021-11-02	16.00	16.00	15.40	15.50	192,213
2021-11-01	15.40	15.85	15.35	16.23	787,663
2021-10-29	15.55	16.95	15.30	15.30	75,532
2021-10-28	15.45	15.90	15.45	15.73	233,847
2021-10-27	15.25	15.60	15.20	15.60	360,463
2021-10-26	15.40	15.60	15.25	15.50	696,338
2021-10-25	15.50	15.95	15.30	15.50	751,708
2021-10-22	15.80	16.00	15.35	15.35	533,228
2021-10-21	15.80	16.05	15.80	16.50	351,470
2021-10-20	16.00	16.30	15.60	16.30	907,230
2021-10-19	16.50	16.50	15.90	16.15	326,438
2021-10-18	16.70	16.70	15.95	16.13	1,378,661
2021-10-15	16.30	16.30	15.85	16.10	1,185,885
2021-10-14	16.80	16.80	15.95	16.35	1,122,567
2021-10-13	16.45	17.50	16.00	16.88	876,857
2021-10-12	16.50	16.95	16.20	16.60	1,048,683
2021-10-11	16.95	17.80	16.70	16.70	1,961,128
2021-10-08	16.00	16.85	16.00	16.70	976,326
2021-10-07	16.00	16.40	16.00	16.40	474,226
2021-10-06	16.45	16.45	16.00	16.53	1,044,905
2021-10-05	16.35	16.50	16.10	16.30	844,803
2021-10-04	17.00	17.85	16.00	16.80	2,131,070
2021-10-01	18.00	18.55	16.60	16.88	2,534,734
2021-09-30	18.90	19.55	17.60	18.60	3,397,851
2021-09-29	20.00	20.00	18.50	20.00	7,570,077
2021-09-28	15.60	19.85	15.20	19.10	19,994,509
2021-09-27	15.80	16.50	15.30	16.45	11,990,263
2021-09-24	16.05	17.45	15.45	15.85	15,460,421
2021-09-23	17.00	17.10	16.30	16.38	4,263,541
2021-09-22	21.10	21.10	16.70	17.45	17,350,018
2021-09-21	28.90	29.10	20.80	20.80	15,385,924
2021-09-20	21.00	37.50	20.90	28.80	13,516,019
2021-09-17	19.00	19.00	19.00	19.00	322,091
2021-09-16	15.95	28.00	15.95	19.50	3,958,613
2021-09-15	14.10	14.65	14.10	15.50	59,217
2021-09-14	15.15	15.15	15.05	15.05	3,772
2021-09-13	15.50	15.50	15.50	15.15	947
2021-09-10	14.30	14.30	14.30	14.30	425
2021-09-09	15.00	15.00	15.00	15.00	1,845
2021-09-08	15.20	15.20	15.05	15.05	1,613
2021-09-07	15.05	15.20	15.05	15.20	52,910
2021-09-06	15.00	15.05	15.00	15.05	49,755
2021-09-03	15.20	15.20	15.20	15.00	16,198
2021-09-02	16.00	16.00	16.00	16.00	27,882
2021-09-01	15.15	15.15	15.03	15.03	7,217
2021-08-31	14.95	15.15	14.95	15.15	123,019
2021-08-30	15.00	15.00	15.00	15.00	0
2021-08-27	14.90	15.00	14.90	15.00	30,650
2021-08-26	14.95	14.95	14.50	14.50	5,950
2021-08-25	14.95	14.95	14.95	14.95	18,218
2021-08-24	14.70	15.00	14.70	15.00	5,495
2021-08-23	14.60	14.70	14.60	14.70	41,017
2021-08-20	15.00	15.00	14.80	14.80	1,760
2021-08-19	15.00	15.00	15.00	15.00	45,621
2021-08-18	15.00	15.00	15.00	15.25	25,723
2021-08-17	15.00	15.00	14.50	14.50	5,964
2021-08-16	15.00	15.00	15.00	15.00	20,015
2021-08-13	13.70	14.95	13.70	14.95	22,453
2021-08-12	13.50	13.70	13.50	13.70	30,905
2021-08-11	15.50	15.50	15.50	15.50	1,007
2021-08-10	15.50	15.50	15.50	15.50	5,620
2021-08-09	15.05	15.05	15.00	15.50	81,802
2021-08-06	15.30	15.30	15.30	16.15	65,038
2021-08-05	15.90	15.90	15.75	15.75	3,990
2021-08-04	16.50	16.50	16.35	16.35	34,745
2021-08-03	16.50	16.50	16.50	16.50	52,025
2021-08-02	16.50	16.70	16.50	16.70	911
2021-07-30	16.80	16.80	16.50	16.50	5,735
2021-07-29	16.00	16.00	16.00	16.50	9,553
2021-07-28	16.00	16.00	16.00	16.00	4,248
2021-07-27	16.00	16.50	16.00	16.50	3,024
2021-07-26	16.00	16.05	16.00	16.00	9,729
2021-07-23	16.75	16.75	16.75	16.75	34,203
2021-07-22	16.75	16.75	16.75	16.75	900
2021-07-21	17.00	17.00	16.75	16.75	40,910
2021-07-20	16.00	17.00	16.00	17.00	1,346
2021-07-19	16.10	16.10	16.00	16.00	51,780
2021-07-16	16.00	16.00	16.00	16.80	19,865
2021-07-15	16.00	16.70	16.00	16.75	9,054
2021-07-14	16.75	17.00	16.75	17.00	4,157
2021-07-13	16.65	17.00	16.50	16.75	141,991
2021-07-12	16.65	16.65	16.65	17.25	44,472
2021-07-09	17.00	17.00	17.00	17.08	18,082
2021-07-08	17.60	17.60	17.60	17.25	18,012
2021-07-07	17.60	17.60	17.60	17.60	28,543
2021-07-06	17.65	17.65	17.60	17.60	87,544
2021-07-05	17.20	18.30	17.20	18.30	112,639
2021-07-02	17.20	17.20	17.20	17.20	4,205
2021-07-01	18.95	18.95	18.95	18.08	12,350
2021-06-30	18.00	18.00	18.00	17.83	17,589
2021-06-29	16.65	16.65	16.65	16.65	6,551
2021-06-28	18.10	18.10	18.10	17.48	53,232
2021-06-25	18.30	18.55	18.30	18.50	58,229
2021-06-24	16.70	16.70	16.65	16.65	27,219
2021-06-23	17.30	17.60	17.30	17.60	40,024
2021-06-22	17.30	17.30	17.30	17.30	45,655
2021-06-21	16.60	16.60	16.50	16.50	79,212
2021-06-18	16.70	16.70	16.70	17.63	9,303
2021-06-17	16.85	16.85	16.70	16.70	2,715,670
2021-06-16	16.80	16.80	16.80	16.80	20,802
2021-06-15	18.25	18.25	18.25	17.78	25,098
2021-06-14	18.65	18.65	18.65	17.88	38,240
2021-06-11	18.15	18.15	17.00	17.15	378,906
2021-06-10	16.55	17.00	16.55	17.60	197,344
2021-06-09	18.00	18.00	17.80	17.80	93,741
2021-06-08	17.50	17.50	16.50	16.50	74,855
2021-06-07	18.00	18.38	18.00	18.38	44,739
2021-06-04	18.90	18.90	18.00	18.00	141,686
2021-06-03	18.00	18.00	18.00	18.00	62,358
2021-06-02	18.00	18.00	18.00	18.75	43,867
2021-06-01	17.50	19.60	17.50	17.65	589,651
2021-05-28	17.80	17.80	16.20	16.90	119,679
2021-05-27	19.20	19.20	17.80	17.80	122,961
2021-05-26	19.80	20.80	19.20	20.00	64,606
2021-05-25	19.80	20.40	19.80	20.40	2,308
2021-05-24	19.85	19.85	19.80	19.80	11,667
2021-05-21	20.00	20.00	19.80	19.80	20,897
2021-05-20	20.00	20.00	20.00	20.00	5,317
2021-05-19	21.00	21.00	20.00	20.95	39,980
2021-05-18	21.60	21.60	21.00	21.00	24,397
2021-05-17	20.00	20.00	20.00	21.10	35,921
2021-05-14	19.85	19.85	19.85	21.00	25,756
2021-05-13	20.10	20.10	19.80	19.80	43,012
2021-05-12	20.00	20.00	20.00	20.50	13,269
2021-05-11	21.50	21.50	20.00	20.00	49,763
2021-05-10	23.10	23.10	21.50	21.50	154,059
2021-05-07	23.10	24.00	23.10	24.00	78,535
2021-05-06	23.20	23.20	23.10	23.10	226,190
2021-05-05	23.20	23.20	23.20	23.20	31,211
2021-05-04	23.20	23.20	23.20	23.20	28,497
2021-04-30	24.10	24.90	24.00	24.90	50,883
2021-04-29	24.10	24.10	24.10	24.10	63,098
2021-04-28	24.50	24.50	24.00	24.00	30,728
2021-04-27	24.20	24.90	24.20	24.90	18,438
2021-04-26	23.20	23.20	23.10	23.30	36,555
2021-04-23	22.60	22.60	22.60	23.30	21,459
2021-04-22	23.30	23.30	23.30	23.30	12,699
2021-04-21	23.30	23.30	23.30	23.30	12,755
2021-04-20	23.10	23.10	23.00	23.30	88,619
2021-04-19	23.10	23.10	23.00	23.00	32,035
2021-04-16	23.90	24.00	23.20	23.50	149,885
2021-04-15	24.00	24.00	23.90	23.50	63,024

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.825	27.19%
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	23.00	21.05%
Active Energy (AEG)	0.0925	19.35%
Rank Group Plc (RNK)	106.60	17.92%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.065	-21.69%
Wellnex Life (WNX)	7.00	-17.65%
Proservice Bldg (PRO)	4.16	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,733,513,338
Premier African Minerals (PREM)	0.016	665,144,778
Tower Resources (TRP)	0.026	490,178,135
Quantum Helium (QHE)	0.0425	483,960,390
Empyrean (EME)	0.065	418,431,809