Kranelec Vehusd Share History

Kranelec Vehusd Share Price history. The following table shows end-of-day data KARS historical share prices for Kranelec Vehusd, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-31	15.72	15.72	15.63	15.63	0
2024-05-30	15.65	15.72	15.65	15.72	0
2024-05-29	15.82	15.82	15.65	15.65	0
2024-05-28	15.94	15.94	15.94	15.82	190
2024-05-27	15.74	15.74	15.74	15.74	0
2024-05-24	15.82	15.82	15.74	15.74	0
2024-05-23	16.20	16.20	15.82	15.82	0
2024-05-22	16.18	16.20	16.18	16.20	0
2024-05-21	16.41	16.41	16.18	16.18	0
2024-05-20	16.56	16.56	16.56	16.41	24
2024-05-17	16.41	16.62	16.41	16.62	0
2024-05-16	16.53	16.53	16.41	16.41	0
2024-05-15	16.73	16.73	16.53	16.53	0
2024-05-14	16.52	16.52	16.52	16.73	93
2024-05-13	16.41	16.45	16.41	16.45	0
2024-05-10	16.67	16.67	16.41	16.41	0
2024-05-09	16.34	16.67	16.34	16.67	0
2024-05-08	16.72	16.72	16.34	16.34	0
2024-05-07	16.67	16.72	16.67	16.72	0
2024-05-06	16.67	16.67	16.67	16.67	0
2024-05-03	16.45	16.67	16.45	16.67	0
2024-05-02	15.99	16.45	15.99	16.45	0
2024-05-01	16.05	16.05	15.99	15.99	0
2024-04-30	16.28	16.28	16.05	16.05	0
2024-04-29	15.72	16.28	15.72	16.28	20
2024-04-26	15.80	15.80	15.80	15.72	665
2024-04-25	15.46	15.46	15.31	15.31	0
2024-04-24	15.61	15.61	15.61	15.46	231
2024-04-23	15.46	15.53	15.46	15.53	0
2024-04-22	15.55	15.55	15.50	15.46	1,020
2024-04-19	15.82	15.82	15.64	15.64	0
2024-04-18	15.60	15.82	15.60	15.82	0
2024-04-17	15.51	15.60	15.51	15.60	0
2024-04-16	15.96	15.96	15.51	15.51	0
2024-04-15	16.03	16.03	15.96	15.96	20
2024-04-12	16.34	16.34	16.03	16.03	0
2024-04-11	16.48	16.48	16.34	16.34	0
2024-04-10	16.68	16.68	16.48	16.48	0
2024-04-09	16.48	16.68	16.48	16.68	0
2024-04-08	16.56	16.56	16.56	16.48	146
2024-04-05	16.35	16.35	16.35	16.29	3
2024-04-04	16.66	16.66	16.66	16.65	10
2024-04-03	16.53	16.53	16.53	16.45	4
2024-04-02	16.56	16.57	16.56	16.53	68
2024-04-01	16.60	16.60	16.60	16.60	0
2024-03-29	16.60	16.60	16.60	16.60	0
2024-03-28	16.47	16.60	16.47	16.60	0
2024-03-27	16.60	16.60	16.47	16.47	0
2024-03-26	16.60	16.60	16.60	16.60	0
2024-03-25	16.63	16.63	16.60	16.60	0
2024-03-22	17.00	17.00	16.63	16.63	0
2024-03-21	16.88	17.00	16.88	17.00	0
2024-03-20	16.91	16.91	16.88	16.88	0
2024-03-19	16.76	16.76	16.76	16.91	8,156
2024-03-18	16.66	17.03	16.66	17.03	0
2024-03-15	16.66	16.66	16.66	16.66	0
2024-03-14	17.08	17.08	16.66	16.66	0
2024-03-13	17.18	17.18	17.18	17.08	14
2024-03-12	17.02	17.06	17.02	17.19	37
2024-03-11	16.48	16.89	16.48	16.89	0
2024-03-08	16.48	16.48	16.48	16.48	0
2024-03-07	16.40	16.48	16.40	16.48	0
2024-03-06	16.25	16.40	16.25	16.40	0
2024-03-05	16.64	16.64	16.25	16.25	0
2024-03-04	16.98	16.98	16.64	16.64	0
2024-03-01	17.01	17.03	17.01	16.98	613
2024-02-29	16.49	16.74	16.49	16.74	0
2024-02-28	16.48	16.48	16.48	16.49	2
2024-02-27	16.15	16.54	16.15	16.54	0
2024-02-26	15.93	16.15	15.93	16.15	0
2024-02-23	15.98	15.98	15.93	15.93	0
2024-02-22	16.07	16.07	15.98	15.98	0
2024-02-21	15.95	16.07	15.95	16.07	0
2024-02-20	16.18	16.18	15.95	15.95	0
2024-02-19	16.28	16.28	16.28	16.18	49
2024-02-16	16.01	16.37	16.01	16.37	0
2024-02-15	15.74	16.01	15.74	16.01	0
2024-02-14	15.68	15.74	15.68	15.74	0
2024-02-13	16.25	16.25	16.25	15.68	10
2024-02-12	16.00	16.00	16.00	16.10	185
2024-02-09	15.77	15.79	15.77	15.79	0
2024-02-08	15.88	15.88	15.72	15.77	27
2024-02-07	15.80	15.80	15.80	15.69	27
2024-02-06	15.07	15.47	15.07	15.47	0
2024-02-05	15.31	15.31	15.07	15.07	32
2024-02-02	15.37	15.37	15.31	15.31	0
2024-02-01	15.60	15.60	15.37	15.37	0
2024-01-31	15.61	15.61	15.61	15.60	10
2024-01-30	15.69	15.69	15.64	15.64	0
2024-01-29	15.90	15.90	15.69	15.69	0
2024-01-26	15.72	15.90	15.72	15.90	0
2024-01-25	16.22	16.22	15.72	15.72	0
2024-01-24	15.97	16.22	15.97	16.22	0
2024-01-23	15.75	15.97	15.75	15.97	0
2024-01-22	15.93	15.93	15.75	15.75	0
2024-01-19	16.02	16.02	16.02	15.93	620
2024-01-18	16.10	16.16	16.10	16.16	0
2024-01-17	16.77	16.77	16.10	16.10	0
2024-01-16	16.88	16.88	16.77	16.77	0
2024-01-15	17.30	17.30	16.88	16.88	59
2024-01-12	17.31	17.31	17.30	17.30	0
2024-01-11	17.37	17.37	17.31	17.31	0
2024-01-10	17.61	17.61	17.37	17.37	0
2024-01-09	17.68	17.68	17.68	17.61	250
2024-01-08	18.04	18.04	17.88	17.88	0
2024-01-05	17.81	17.81	17.81	18.04	47
2024-01-04	18.17	18.17	18.07	18.07	56
2024-01-03	18.65	18.65	18.17	18.17	0
2024-01-02	18.98	18.98	18.98	18.65	185
2024-01-01	19.20	19.20	19.20	19.20	0
2023-12-29	19.22	19.22	19.20	19.20	0
2023-12-28	18.80	19.22	18.80	19.22	0
2023-12-27	18.58	18.80	18.58	18.80	0
2023-12-26	18.58	18.58	18.58	18.58	0
2023-12-25	18.58	18.58	18.58	18.58	0
2023-12-22	18.56	18.58	18.56	18.58	0
2023-12-21	18.65	18.65	18.56	18.56	0
2023-12-20	18.77	18.77	18.65	18.65	0
2023-12-19	18.50	18.77	18.50	18.77	0
2023-12-18	18.69	18.69	18.50	18.50	0
2023-12-15	18.51	18.69	18.51	18.69	0
2023-12-14	17.45	18.51	17.45	18.51	0
2023-12-13	17.61	17.61	17.45	17.45	0
2023-12-12	17.88	17.88	17.61	17.61	0
2023-12-11	17.91	17.91	17.88	17.88	0
2023-12-08	17.90	17.91	17.90	17.91	0
2023-12-07	17.88	17.88	17.88	17.90	560
2023-12-06	17.64	17.95	17.64	17.95	0
2023-12-05	17.79	17.79	17.64	17.64	0
2023-12-04	17.88	17.88	17.79	17.79	0
2023-12-01	17.93	17.93	17.88	17.88	0
2023-11-30	18.07	18.07	17.93	17.93	0
2023-11-29	18.12	18.12	18.07	18.07	0
2023-11-28	17.98	18.12	17.98	18.12	0
2023-11-27	18.25	18.25	17.98	17.98	0
2023-11-24	18.37	18.37	18.25	18.25	0
2023-11-23	18.15	18.37	18.15	18.37	0
2023-11-22	18.42	18.42	18.15	18.15	0
2023-11-21	18.72	18.72	18.42	18.42	0
2023-11-20	18.29	18.72	18.29	18.72	0
2023-11-17	18.06	18.29	18.06	18.29	0
2023-11-16	18.51	18.51	18.51	18.06	50
2023-11-15	18.35	18.80	18.35	18.80	0
2023-11-14	17.68	18.35	17.68	18.35	0
2023-11-13	17.44	17.68	17.44	17.68	0
2023-11-10	18.13	18.13	17.44	17.44	0
2023-11-09	18.20	18.20	18.13	18.13	0
2023-11-08	18.38	18.38	18.20	18.20	0
2023-11-07	18.81	18.81	18.38	18.38	0
2023-11-06	18.42	18.81	18.42	18.81	0
2023-11-03	17.78	18.42	17.78	18.42	0
2023-11-02	17.32	17.78	17.32	17.78	0
2023-11-01	17.31	17.32	17.31	17.32	0
2023-10-31	17.68	17.68	17.31	17.31	22
2023-10-30	17.83	17.83	17.83	17.83	0
2023-10-27	17.73	17.83	17.73	17.83	0
2023-10-26	17.93	17.93	17.73	17.73	0
2023-10-25	17.90	17.90	17.90	17.93	20
2023-10-24	18.17	18.34	18.17	18.34	0
2023-10-23	18.13	18.17	18.13	18.17	0
2023-10-20	19.16	19.16	18.13	18.13	0
2023-10-19	19.16	19.16	19.16	19.16	0
2023-10-18	19.69	19.69	19.16	19.16	0
2023-10-17	19.49	19.69	19.49	19.69	0
2023-10-16	19.50	19.50	19.49	19.49	0
2023-10-13	19.82	19.82	19.82	19.50	45
2023-10-12	19.81	19.81	19.79	19.79	0
2023-10-11	19.93	19.95	19.93	19.81	16
2023-10-10	19.08	19.63	19.08	19.63	0
2023-10-09	19.24	19.24	19.08	19.08	0
2023-10-06	19.08	19.24	19.08	19.24	28
2023-10-05	19.22	19.22	19.08	19.08	0
2023-10-04	19.48	19.48	19.22	19.22	0
2023-10-03	20.08	20.08	19.48	19.48	0
2023-10-02	20.29	20.29	20.08	20.08	0
2023-09-29	19.91	20.29	19.91	20.29	0
2023-09-28	19.76	19.91	19.76	19.91	0
2023-09-27	19.89	19.89	19.76	19.76	0
2023-09-26	19.99	19.99	19.89	19.89	0
2023-09-25	20.46	20.46	19.99	19.99	0
2023-09-22	20.20	20.46	20.20	20.46	0
2023-09-21	21.02	21.02	20.20	20.20	0
2023-09-20	21.00	21.02	21.00	21.02	0
2023-09-19	21.37	21.37	21.00	21.00	0
2023-09-18	21.49	21.49	21.37	21.37	28
2023-09-15	21.34	21.49	21.34	21.49	0
2023-09-14	21.37	21.37	21.34	21.34	0
2023-09-13	21.50	21.50	21.37	21.37	0
2023-09-12	21.31	21.50	21.31	21.50	0
2023-09-11	21.17	21.31	21.17	21.31	0
2023-09-08	21.24	21.24	21.17	21.17	0
2023-09-07	21.79	21.79	21.24	21.24	0
2023-09-06	22.01	22.01	21.79	21.79	0
2023-09-05	22.13	22.13	22.01	22.01	0
2023-09-04	22.11	22.13	22.11	22.13	0
2023-09-01	22.04	22.11	22.04	22.11	0
2023-08-31	22.03	22.04	22.03	22.04	0
2023-08-30	21.93	22.03	21.93	22.03	0
2023-08-29	21.22	21.93	21.22	21.93	0
2023-08-28	21.22	21.22	21.22	21.22	0
2023-08-25	21.20	21.22	21.20	21.22	0
2023-08-24	21.38	21.38	21.20	21.20	0
2023-08-23	21.25	21.25	21.25	21.38	15
2023-08-22	21.78	21.78	21.78	21.35	200
2023-08-21	21.14	21.33	21.14	21.33	0
2023-08-18	21.59	21.59	21.14	21.14	0
2023-08-17	21.60	21.60	21.59	21.59	0
2023-08-16	21.86	21.86	21.60	21.60	0
2023-08-15	22.15	22.15	21.86	21.86	0
2023-08-14	22.51	22.51	22.15	22.15	0
2023-08-11	23.31	23.31	22.51	22.51	0
2023-08-10	23.44	23.44	23.44	23.31	1,100
2023-08-09	23.25	23.25	23.20	23.20	0
2023-08-08	23.67	23.67	23.25	23.25	0
2023-08-07	24.30	24.30	23.67	23.67	0
2023-08-04	24.24	24.49	24.24	24.30	25
2023-08-03	23.98	24.38	23.98	24.38	0
2023-08-02	24.70	24.70	23.98	23.98	0
2023-08-01	25.09	25.09	24.70	24.70	0
2023-07-31	25.33	25.33	25.33	25.09	20
2023-07-28	24.54	24.98	24.54	24.98	0
2023-07-27	24.72	24.72	24.54	24.54	0
2023-07-26	24.52	24.72	24.52	24.72	0
2023-07-25	24.75	24.75	24.75	24.52	400
2023-07-24	24.04	24.25	24.04	24.25	0
2023-07-21	24.08	24.08	24.04	24.04	0
2023-07-20	24.56	24.56	24.08	24.08	0
2023-07-19	24.34	24.56	24.34	24.56	0
2023-07-18	24.01	24.34	24.01	24.34	0
2023-07-17	24.20	24.20	23.85	24.01	1,000
2023-07-14	24.45	24.45	24.15	24.15	0
2023-07-13	24.52	24.52	24.52	24.45	120
2023-07-12	23.94	24.28	23.94	24.28	0
2023-07-11	23.72	23.94	23.72	23.94	0
2023-07-10	23.57	23.72	23.57	23.72	0
2023-07-07	22.94	23.57	22.94	23.57	0
2023-07-06	23.63	23.63	22.94	22.94	0
2023-07-05	23.65	23.65	23.63	23.63	0
2023-07-04	23.47	23.65	23.47	23.65	0
2023-07-03	22.87	23.47	22.87	23.47	0
2023-06-30	22.30	22.87	22.30	22.87	0
2023-06-29	22.25	22.30	22.25	22.30	0
2023-06-28	22.15	22.25	22.15	22.25	0
2023-06-27	22.05	22.15	22.05	22.15	0
2023-06-26	21.93	22.05	21.93	22.05	0
2023-06-23	22.48	22.48	21.93	21.93	0
2023-06-22	22.70	22.70	22.48	22.48	0
2023-06-21	22.73	22.73	22.70	22.70	0
2023-06-20	23.12	23.12	22.73	22.73	0
2023-06-19	23.30	23.30	23.12	23.12	0
2023-06-16	23.00	23.30	23.00	23.30	0
2023-06-15	23.00	23.00	23.00	23.00	126
2023-06-14	22.96	23.11	22.96	23.11	0
2023-06-13	22.55	22.96	22.55	22.96	0
2023-06-12	22.26	22.55	22.26	22.55	0
2023-06-09	22.17	22.26	22.17	22.26	0
2023-06-08	22.14	22.17	22.14	22.17	0
2023-06-07	22.04	22.14	22.04	22.14	0
2023-06-06	21.83	22.04	21.83	22.04	0
2023-06-05	21.92	21.92	21.83	21.83	0
2023-06-02	21.17	21.92	21.17	21.92	0
2023-06-01	20.90	20.90	20.87	21.17	755
2023-05-31	21.31	21.31	20.87	20.87	0
2023-05-30	21.28	21.31	21.28	21.31	56
2023-05-29	21.28	21.28	21.28	21.28	0
2023-05-26	21.15	21.28	21.15	21.28	0
2023-05-25	21.42	21.42	21.15	21.15	0
2023-05-24	22.01	22.01	21.42	21.42	0
2023-05-23	21.96	22.01	21.96	22.01	0
2023-05-22	21.69	21.96	21.69	21.96	0
2023-05-19	21.63	21.69	21.63	21.69	82
2023-05-18	21.62	21.63	21.62	21.63	0
2023-05-17	21.67	21.67	21.62	21.62	0
2023-05-16	21.73	21.73	21.67	21.67	0
2023-05-15	21.74	21.74	21.74	21.73	376
2023-05-12	21.65	21.65	21.42	21.42	0
2023-05-11	21.56	21.65	21.56	21.65	0
2023-05-10	21.21	21.56	21.21	21.56	0
2023-05-09	21.31	21.31	21.21	21.21	0
2023-05-08	21.31	21.31	21.31	21.31	0
2023-05-05	20.87	21.31	20.87	21.31	0
2023-05-04	20.93	20.93	20.87	20.87	28
2023-05-03	20.77	20.93	20.77	20.93	0
2023-05-02	21.18	21.18	20.77	20.77	0
2023-05-01	21.18	21.18	21.18	21.18	0
2023-04-28	21.08	21.18	21.08	21.18	0
2023-04-27	20.86	20.86	20.86	21.08	140
2023-04-26	20.73	20.77	20.73	20.77	0
2023-04-25	20.90	20.90	20.90	20.73	1,000
2023-04-24	21.20	21.20	21.20	21.19	20
2023-04-21	21.65	21.65	21.33	21.33	0
2023-04-20	22.23	22.23	21.65	21.65	0
2023-04-19	22.51	22.51	22.23	22.23	0
2023-04-18	22.35	22.51	22.35	22.51	0
2023-04-17	22.02	22.35	22.02	22.35	0
2023-04-14	21.94	22.02	21.94	22.02	0
2023-04-13	21.74	21.94	21.74	21.94	279
2023-04-12	22.07	22.07	21.74	21.74	0
2023-04-11	21.46	22.07	21.46	22.07	82
2023-04-10	21.46	21.46	21.46	21.46	0
2023-04-07	21.46	21.46	21.46	21.46	0
2023-04-06	21.53	21.53	21.46	21.46	0
2023-04-05	21.87	21.87	21.53	21.53	0
2023-04-04	22.29	22.29	21.87	21.87	0
2023-04-03	22.56	22.56	22.53	22.29	12
2023-03-31	22.37	22.46	22.37	22.46	0
2023-03-30	22.02	22.37	22.02	22.37	0
2023-03-29	21.72	22.02	21.72	22.02	0
2023-03-28	21.47	21.72	21.47	21.72	0
2023-03-27	21.38	21.47	21.38	21.47	0
2023-03-24	21.94	21.94	21.38	21.38	0
2023-03-23	21.66	21.94	21.66	21.94	0
2023-03-22	21.41	21.66	21.41	21.66	0
2023-03-21	20.78	21.41	20.78	21.41	0
2023-03-20	20.67	20.78	20.67	20.78	0
2023-03-17	20.93	20.93	20.67	20.67	0
2023-03-16	20.63	20.93	20.63	20.93	0
2023-03-15	21.31	21.31	20.63	20.63	0
2023-03-14	21.31	21.31	21.31	21.31	0
2023-03-13	21.70	21.70	21.31	21.31	0
2023-03-10	22.12	22.12	21.70	21.70	0
2023-03-09	22.32	22.32	22.12	22.12	0
2023-03-08	22.47	22.47	22.32	22.32	0
2023-03-07	23.21	23.21	22.47	22.47	0
2023-03-06	22.99	23.21	22.99	23.21	0
2023-03-03	22.28	22.99	22.28	22.99	0
2023-03-02	22.66	22.66	22.28	22.28	0
2023-03-01	22.85	22.85	22.85	22.66	898
2023-02-28	22.48	22.65	22.48	22.65	0
2023-02-27	22.17	22.48	22.17	22.48	0
2023-02-24	22.61	22.61	22.17	22.17	0
2023-02-23	22.72	22.72	22.61	22.61	0
2023-02-22	23.07	23.07	22.72	22.72	0
2023-02-21	23.40	23.40	23.07	23.07	0
2023-02-20	23.22	23.40	23.22	23.40	0
2023-02-17	24.22	24.22	23.22	23.22	0
2023-02-16	24.05	24.22	24.05	24.22	0
2023-02-15	23.95	24.05	23.95	24.05	0
2023-02-14	24.08	24.08	24.08	23.95	500
2023-02-13	24.01	24.01	24.01	24.00	104
2023-02-10	24.60	24.60	23.74	23.74	0
2023-02-09	24.34	24.60	24.34	24.60	0
2023-02-08	24.27	24.34	24.27	24.34	0
2023-02-07	24.47	24.47	24.27	24.27	0
2023-02-06	25.12	25.12	24.47	24.47	0
2023-02-03	25.67	25.67	25.12	25.12	0
2023-02-02	25.42	25.72	25.22	25.67	157
2023-02-01	24.63	24.92	24.63	24.92	0
2023-01-31	24.57	24.63	24.57	24.63	0
2023-01-30	24.80	24.80	24.80	24.57	50
2023-01-27	24.10	24.39	24.10	24.39	0
2023-01-26	23.55	24.10	23.55	24.10	0
2023-01-25	23.67	23.67	23.55	23.55	0
2023-01-24	23.76	23.76	23.76	23.67	100
2023-01-23	22.83	23.59	22.83	23.59	0
2023-01-20	22.19	22.83	22.19	22.83	0
2023-01-19	22.75	22.75	22.19	22.19	0
2023-01-18	23.00	23.00	22.87	22.75	23
2023-01-17	22.65	22.65	22.61	22.61	0
2023-01-16	22.64	22.65	22.64	22.65	430
2023-01-13	22.69	22.69	22.64	22.64	0
2023-01-12	22.34	22.69	22.34	22.69	0
2023-01-11	21.89	22.34	21.89	22.34	0
2023-01-10	22.06	22.06	21.89	21.89	0
2023-01-09	21.35	22.06	21.35	22.06	0
2023-01-06	21.04	21.35	21.04	21.35	0
2023-01-05	21.08	21.08	21.04	21.04	0
2023-01-04	20.73	21.08	20.73	21.08	0
2023-01-03	20.69	20.73	20.69	20.73	0
2023-01-02	20.69	20.69	20.69	20.69	0
2022-12-30	20.80	20.80	20.69	20.69	0
2022-12-29	20.27	20.80	20.27	20.80	0
2022-12-28	21.12	21.12	20.27	20.27	0
2022-12-27	21.12	21.12	21.12	21.12	0
2022-12-26	21.12	21.12	21.12	21.12	0
2022-12-23	21.06	21.12	21.06	21.12	0
2022-12-22	21.71	21.71	21.06	21.06	0
2022-12-21	21.68	21.71	21.68	21.71	0
2022-12-20	21.94	21.94	21.68	21.68	0
2022-12-19	22.21	22.21	21.94	21.94	0
2022-12-16	22.40	22.40	22.21	22.21	0
2022-12-15	23.12	23.12	22.40	22.40	0
2022-12-14	23.29	23.29	23.12	23.12	0
2022-12-13	23.05	23.29	23.05	23.29	0
2022-12-12	23.45	23.45	23.05	23.05	0
2022-12-09	23.54	23.54	23.45	23.45	0
2022-12-08	23.47	23.54	23.47	23.54	0
2022-12-07	23.58	23.58	23.47	23.47	0
2022-12-06	23.90	23.90	23.58	23.58	0
2022-12-05	24.20	24.20	23.90	23.90	0
2022-12-02	24.08	24.20	24.08	24.20	0
2022-12-01	23.56	24.08	23.56	24.08	0
2022-11-30	22.79	23.56	22.79	23.56	0
2022-11-29	22.71	22.79	22.71	22.79	0
2022-11-28	22.83	22.83	22.71	22.71	0
2022-11-25	23.52	23.52	22.83	22.83	0
2022-11-24	23.31	23.52	23.31	23.52	0
2022-11-23	22.92	23.31	22.92	23.31	0
2022-11-22	22.87	22.92	22.87	22.92	0
2022-11-21	23.30	23.30	22.87	22.87	0
2022-11-18	23.33	23.33	23.30	23.30	0
2022-11-17	23.92	23.92	23.33	23.33	0
2022-11-16	24.79	24.79	23.92	23.92	0
2022-11-15	24.63	24.79	24.63	24.79	0
2022-11-14	24.89	24.89	24.63	24.63	0
2022-11-11	24.13	24.89	24.13	24.89	0
2022-11-10	23.19	24.13	23.19	24.13	0
2022-11-09	23.82	23.82	23.19	23.19	0
2022-11-08	23.37	23.82	23.37	23.82	0
2022-11-07	23.26	23.37	23.26	23.37	0
2022-11-04	22.26	23.26	22.26	23.26	0
2022-11-03	22.28	22.28	22.26	22.26	0
2022-11-02	22.49	22.49	22.28	22.28	0
2022-11-01	22.08	22.49	22.08	22.49	0
2022-10-31	21.93	22.08	21.93	22.08	0
2022-10-28	22.54	22.54	21.93	21.93	0
2022-10-27	22.92	22.92	22.54	22.54	0
2022-10-26	22.35	22.92	22.35	22.92	0
2022-10-25	21.61	22.35	21.61	22.35	0
2022-10-24	21.81	21.81	21.61	21.61	0
2022-10-21	21.43	21.43	21.43	21.81	240
2022-10-20	21.87	21.87	21.87	21.87	0
2022-10-19	21.99	21.99	21.87	21.87	0
2022-10-18	22.10	22.10	21.99	21.99	0
2022-10-17	21.54	22.01	21.54	22.10	41,230
2022-10-14	22.22	22.22	22.22	21.63	8,246
2022-10-13	21.89	21.91	21.89	21.91	0
2022-10-12	22.01	22.01	21.89	21.89	0
2022-10-11	21.88	22.01	21.88	22.01	0
2022-10-10	22.57	22.57	21.88	21.88	0
2022-10-07	23.30	23.30	22.57	22.57	0
2022-10-06	23.05	23.30	23.05	23.30	0
2022-10-05	23.69	23.69	23.05	23.05	0
2022-10-04	22.52	23.69	22.52	23.69	0
2022-10-03	22.68	22.68	22.52	22.52	0
2022-09-30	22.77	22.77	22.68	22.68	0
2022-09-29	23.30	23.30	22.77	22.77	0
2022-09-28	23.63	23.63	23.30	23.30	0
2022-09-27	23.64	23.64	23.63	23.63	0
2022-09-26	23.63	23.64	23.63	23.64	0
2022-09-23	24.49	24.49	23.63	23.63	0
2022-09-22	25.36	25.36	24.49	24.49	0
2022-09-21	25.66	25.66	25.36	25.36	0
2022-09-20	25.49	25.66	25.49	25.66	0
2022-09-19	25.49	25.49	25.49	25.49	0
2022-09-16	26.14	26.14	25.49	25.49	0
2022-09-15	26.52	26.52	26.14	26.14	0
2022-09-14	26.49	26.52	26.49	26.52	0
2022-09-13	27.16	27.16	27.12	26.49	217,600
2022-09-12	26.53	26.89	26.53	26.89	0
2022-09-09	25.73	26.53	25.73	26.53	0
2022-09-08	25.29	25.73	25.29	25.73	0
2022-09-07	25.09	25.09	25.09	25.29	22
2022-09-06	24.99	24.99	24.98	24.98	0
2022-09-05	25.46	25.46	24.99	24.99	0
2022-09-02	25.13	25.46	25.13	25.46	0
2022-09-01	25.84	25.84	25.84	25.13	10
2022-08-31	26.50	26.50	26.50	26.06	11
2022-08-30	26.88	26.88	26.25	26.25	0
2022-08-29	26.88	26.88	26.88	26.88	0
2022-08-26	27.40	27.40	27.40	26.88	20
2022-08-25	27.10	27.20	27.10	27.20	0
2022-08-24	27.09	27.10	27.09	27.10	0
2022-08-23	26.97	27.09	26.97	27.09	0
2022-08-22	27.16	27.16	26.97	26.97	0
2022-08-19	28.18	28.18	27.16	27.16	0
2022-08-18	28.18	28.18	28.18	28.18	0
2022-08-17	28.67	28.67	28.18	28.18	0
2022-08-16	28.79	28.79	28.67	28.67	0
2022-08-15	28.58	28.79	28.58	28.79	0
2022-08-12	28.58	28.58	28.58	28.58	0
2022-08-11	28.11	28.58	28.11	28.58	0
2022-08-10	27.47	28.11	27.47	28.11	0
2022-08-09	28.01	28.01	27.47	27.47	0
2022-08-08	27.23	28.01	27.23	28.01	0
2022-08-05	27.65	27.65	27.65	27.23	120
2022-08-04	27.65	27.65	27.65	27.50	10
2022-08-03	27.51	27.52	27.51	27.46	8,246
2022-08-02	27.32	27.32	27.32	27.63	439
2022-08-01	26.78	27.69	26.78	27.69	0
2022-07-29	26.72	26.78	26.72	26.78	0
2022-07-28	26.03	26.72	26.03	26.72	0
2022-07-27	25.81	26.03	25.81	26.03	0
2022-07-26	26.07	26.07	25.81	25.81	0
2022-07-25	26.35	26.35	26.07	26.07	0
2022-07-22	26.49	26.49	26.35	26.35	0
2022-07-21	26.40	26.49	26.40	26.49	0
2022-07-20	26.13	26.40	26.13	26.40	0
2022-07-19	26.11	26.28	26.11	26.13	125
2022-07-18	25.47	26.25	25.47	26.25	0
2022-07-15	25.37	25.37	25.37	25.47	460
2022-07-14	25.43	25.43	25.41	25.41	0
2022-07-13	25.31	25.43	25.31	25.43	0
2022-07-12	25.45	25.45	25.31	25.31	0
2022-07-11	26.85	26.85	25.57	25.45	21
2022-07-08	26.58	26.85	26.58	26.85	0
2022-07-07	25.16	26.58	25.16	26.58	0
2022-07-06	25.13	25.16	25.13	25.16	0
2022-07-05	25.59	25.59	25.13	25.13	0
2022-07-04	25.44	25.59	25.44	25.59	0
2022-07-01	25.80	25.80	25.44	25.44	0
2022-06-30	25.89	25.89	25.80	25.80	0
2022-06-29	26.03	26.03	26.03	25.89	20
2022-06-28	27.48	27.48	27.02	27.02	0
2022-06-27	27.10	27.48	27.10	27.48	0
2022-06-24	26.46	27.10	26.46	27.10	0
2022-06-23	26.30	26.46	26.30	26.46	0
2022-06-22	26.52	26.52	26.30	26.30	0
2022-06-21	25.98	26.52	25.98	26.52	0
2022-06-20	25.37	25.98	25.37	25.98	0
2022-06-17	24.84	25.37	24.84	25.37	0
2022-06-16	25.47	25.47	24.84	24.84	0
2022-06-15	25.22	25.47	25.22	25.47	0
2022-06-14	24.88	25.22	24.88	25.22	0
2022-06-13	25.92	25.92	24.88	24.88	0
2022-06-10	26.79	26.79	25.92	25.92	0
2022-06-09	27.41	27.41	26.79	26.79	0
2022-06-08	27.03	27.41	27.03	27.41	0
2022-06-07	27.29	27.29	27.03	27.03	0
2022-06-06	26.45	27.29	26.45	27.29	0
2022-06-03	26.45	26.45	26.45	26.45	0
2022-06-02	26.45	26.45	26.45	26.45	0
2022-06-01	26.76	26.76	26.45	26.45	0
2022-05-31	27.02	27.02	26.76	26.76	0
2022-05-30	26.46	27.02	26.46	27.02	0
2022-05-27	25.68	26.46	25.68	26.46	0
2022-05-26	25.68	25.68	25.68	25.68	0

Share	Price	Change
Immupharma (IMM)	2.50	16.55%
Essensys (ESYS)	26.50	15.22%
Power Metal (POW)	19.00	11.76%
Mosman Oil Gas (MSMN)	0.024	11.63%
Design Group (IGR)	223.50	11.19%

Share	Price	Change
Beacon Energy. (BCE)	0.012	-79.13%
Crism Thera (CRTX)	8.50	-26.09%
Corcel (CRCL)	0.14	-17.65%
Tower Resources (TRP)	0.013	-16.13%
Bushveld Minerals (BMN)	0.70	-14.22%

Share	Price	Volume
Beacon Energy. (BCE)	0.012	839,093,263
Mosman Oil Gas (MSMN)	0.024	544,779,624
Tower Resources (TRP)	0.013	384,755,743
Baron Oil (BOIL)	0.07	360,186,092
Echo Energy (ECHO)	0.0036	176,592,923