Kendrick Resources Share History

Kendrick Resources Share Price history. The following table shows end-of-day data KEN historical share prices for Kendrick Resources, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	0.38	0.38	0.38	0.38	0
2024-04-25	0.38	0.38	0.38	0.38	1,428,600
2024-04-24	0.38	0.38	0.38	0.38	0
2024-04-23	0.38	0.38	0.38	0.38	66
2024-04-22	0.43	0.43	0.38	0.38	995,939
2024-04-19	0.43	0.43	0.43	0.43	1,756
2024-04-18	0.43	0.43	0.43	0.43	624,765
2024-04-17	0.43	0.43	0.43	0.43	100,000
2024-04-16	0.43	0.43	0.43	0.43	0
2024-04-15	0.43	0.43	0.43	0.43	367
2024-04-12	0.43	0.43	0.43	0.43	50,000
2024-04-11	0.43	0.43	0.43	0.43	326,511
2024-04-10	0.45	0.45	0.43	0.43	824,306
2024-04-09	0.45	0.45	0.45	0.45	66
2024-04-08	0.45	0.45	0.45	0.45	0
2024-04-05	0.48	0.48	0.45	0.45	735,016
2024-04-04	0.48	0.48	0.48	0.48	0
2024-04-03	0.48	0.48	0.48	0.48	2,000,005
2024-04-02	0.48	0.48	0.48	0.48	1,099
2024-04-01	0.48	0.48	0.48	0.48	0
2024-03-29	0.48	0.48	0.48	0.48	0
2024-03-28	0.48	0.48	0.48	0.48	400,150
2024-03-27	0.48	0.48	0.48	0.48	7,000
2024-03-26	0.48	0.48	0.48	0.48	179,166
2024-03-25	0.48	0.48	0.48	0.48	16,490
2024-03-22	0.48	0.48	0.48	0.48	0
2024-03-21	0.48	0.48	0.48	0.48	965
2024-03-20	0.48	0.48	0.48	0.48	997,834
2024-03-19	0.48	0.48	0.48	0.48	644
2024-03-18	0.48	0.48	0.48	0.48	7,906
2024-03-15	0.50	0.50	0.48	0.48	177,818
2024-03-14	0.50	0.50	0.50	0.50	285,714
2024-03-13	0.50	0.50	0.50	0.50	0
2024-03-12	0.50	0.50	0.50	0.50	150,000
2024-03-11	0.50	0.50	0.50	0.50	33
2024-03-08	0.50	0.50	0.50	0.50	5,063
2024-03-07	0.50	0.50	0.50	0.50	32,749
2024-03-06	0.50	0.50	0.50	0.50	163,938
2024-03-05	0.50	0.50	0.50	0.50	179,870
2024-03-04	0.50	0.50	0.50	0.50	0
2024-03-01	0.50	0.50	0.50	0.50	2,505
2024-02-29	0.50	0.50	0.50	0.50	55,304
2024-02-28	0.50	0.50	0.50	0.50	100
2024-02-27	0.50	0.50	0.50	0.50	231
2024-02-26	0.53	0.53	0.50	0.50	200,213
2024-02-23	0.53	0.53	0.53	0.53	31,326
2024-02-22	0.53	0.53	0.53	0.53	419
2024-02-21	0.55	0.55	0.53	0.53	19,462
2024-02-20	0.55	0.55	0.55	0.55	50,000
2024-02-19	0.55	0.55	0.55	0.55	95
2024-02-16	0.55	0.55	0.55	0.55	4,199
2024-02-15	0.55	0.55	0.55	0.55	0
2024-02-14	0.55	0.55	0.55	0.55	100,000
2024-02-13	0.55	0.55	0.55	0.55	20,017
2024-02-12	0.55	0.55	0.55	0.55	5,956
2024-02-09	0.55	0.55	0.55	0.55	70,248
2024-02-08	0.55	0.55	0.55	0.55	70,025
2024-02-07	0.55	0.55	0.55	0.55	571,950
2024-02-06	0.55	0.55	0.55	0.55	15,348
2024-02-05	0.55	0.55	0.55	0.55	100,000
2024-02-02	0.55	0.55	0.55	0.55	95
2024-02-01	0.55	0.55	0.55	0.55	21
2024-01-31	0.55	0.55	0.55	0.55	135
2024-01-30	0.55	0.55	0.55	0.55	0
2024-01-29	0.55	0.55	0.55	0.55	1,984
2024-01-26	0.55	0.55	0.55	0.55	0
2024-01-25	0.55	0.55	0.55	0.55	490,229
2024-01-24	0.55	0.55	0.55	0.55	131,500
2024-01-23	0.55	0.55	0.55	0.55	20,045
2024-01-22	0.55	0.55	0.55	0.55	568
2024-01-19	0.55	0.55	0.55	0.55	150,058
2024-01-18	0.55	0.55	0.55	0.55	352,043
2024-01-17	0.55	0.55	0.55	0.55	828
2024-01-16	0.58	0.58	0.55	0.55	125,055
2024-01-15	0.60	0.60	0.58	0.58	0
2024-01-12	0.58	0.58	0.58	0.58	250,001
2024-01-11	0.60	0.60	0.58	0.58	446
2024-01-10	0.60	0.60	0.60	0.60	4,074
2024-01-09	0.60	0.60	0.60	0.60	1,275,681
2024-01-08	0.50	0.68	0.50	0.60	6,694,689
2024-01-05	0.50	0.50	0.50	0.50	3,651
2024-01-04	0.48	0.50	0.45	0.50	1,492,847
2024-01-03	0.45	0.45	0.45	0.45	776
2024-01-02	0.48	0.48	0.45	0.45	307,307
2024-01-01	0.48	0.48	0.48	0.48	0
2023-12-29	0.48	0.48	0.48	0.48	594
2023-12-28	0.48	0.48	0.48	0.48	42,348
2023-12-27	0.48	0.48	0.48	0.48	0
2023-12-26	0.48	0.48	0.48	0.48	0
2023-12-25	0.48	0.48	0.48	0.48	0
2023-12-22	0.48	0.48	0.48	0.48	0
2023-12-21	0.48	0.48	0.48	0.48	0
2023-12-20	0.48	0.48	0.48	0.48	0
2023-12-19	0.48	0.48	0.48	0.48	67
2023-12-18	0.48	0.48	0.48	0.48	0
2023-12-15	0.48	0.48	0.48	0.48	0
2023-12-14	0.48	0.48	0.48	0.48	38,850
2023-12-13	0.48	0.48	0.48	0.48	0
2023-12-12	0.53	0.53	0.48	0.48	141,230
2023-12-11	0.53	0.53	0.53	0.53	3,762
2023-12-08	0.53	0.53	0.53	0.53	2,977,200
2023-12-07	0.53	0.53	0.53	0.53	100,257
2023-12-06	0.53	0.53	0.53	0.53	3,702
2023-12-05	0.53	0.53	0.53	0.53	300,000
2023-12-04	0.53	0.53	0.53	0.53	0
2023-12-01	0.53	0.53	0.53	0.53	21,123
2023-11-30	0.55	0.55	0.53	0.53	0
2023-11-29	0.58	0.58	0.55	0.55	300,000
2023-11-28	0.58	0.58	0.58	0.58	79
2023-11-27	0.58	0.58	0.58	0.58	0
2023-11-24	0.58	0.58	0.58	0.58	0
2023-11-23	0.58	0.58	0.58	0.58	100,000
2023-11-22	0.58	0.58	0.58	0.58	20
2023-11-21	0.58	0.58	0.58	0.58	222
2023-11-20	0.58	0.58	0.58	0.58	1,299
2023-11-17	0.58	0.58	0.58	0.58	17,716
2023-11-16	0.58	0.58	0.58	0.58	318
2023-11-15	0.58	0.58	0.58	0.58	324
2023-11-14	0.58	0.58	0.58	0.58	505
2023-11-13	0.55	0.58	0.55	0.58	88,739
2023-11-10	0.55	0.55	0.55	0.55	361
2023-11-09	0.55	0.55	0.55	0.55	18,125
2023-11-08	0.55	0.55	0.55	0.55	0
2023-11-07	0.55	0.55	0.55	0.55	0
2023-11-06	0.55	0.55	0.55	0.55	23,235
2023-11-03	0.55	0.55	0.55	0.55	9,254
2023-11-02	0.55	0.55	0.55	0.55	553,401
2023-11-01	0.58	0.58	0.55	0.55	103,614
2023-10-31	0.58	0.58	0.58	0.58	12,607
2023-10-30	0.58	0.58	0.58	0.58	2,467
2023-10-27	0.58	0.58	0.58	0.58	2,192
2023-10-26	0.58	0.58	0.58	0.58	5,597
2023-10-25	0.58	0.58	0.58	0.58	651
2023-10-24	0.60	0.60	0.58	0.58	86,318
2023-10-23	0.60	0.60	0.60	0.60	75,000
2023-10-20	0.60	0.60	0.60	0.60	876
2023-10-19	0.60	0.70	0.60	0.60	81,837
2023-10-18	0.60	0.60	0.60	0.60	1,855
2023-10-17	0.60	0.60	0.60	0.60	2,840
2023-10-16	0.60	0.60	0.60	0.60	17,632
2023-10-13	0.65	0.65	0.60	0.60	405,134
2023-10-12	0.65	0.65	0.65	0.65	0
2023-10-11	0.65	0.65	0.65	0.65	1,623
2023-10-10	0.65	0.65	0.65	0.65	29,668
2023-10-09	0.65	0.65	0.65	0.65	15,738
2023-10-06	0.70	0.70	0.65	0.65	211,234
2023-10-05	0.70	0.70	0.70	0.70	69
2023-10-04	0.70	0.70	0.70	0.70	0
2023-10-03	0.68	0.70	0.61	0.61	915,509
2023-10-02	0.68	0.68	0.68	0.68	626
2023-09-29	0.78	0.78	0.68	0.68	226,120
2023-09-28	0.78	0.78	0.75	0.75	200,108
2023-09-27	0.78	0.78	0.78	0.78	315,732
2023-09-26	0.78	0.78	0.78	0.78	77,958
2023-09-25	0.78	0.78	0.78	0.78	0
2023-09-22	0.78	0.78	0.78	0.78	23
2023-09-21	0.83	0.83	0.78	0.78	0
2023-09-20	0.83	0.83	0.78	0.78	0
2023-09-19	0.78	0.78	0.78	0.78	6,878
2023-09-18	0.78	0.78	0.78	0.78	8,076
2023-09-15	0.78	0.78	0.78	0.78	0
2023-09-14	0.78	0.78	0.78	0.78	27,149
2023-09-13	0.83	0.83	0.78	0.78	3,538
2023-09-12	0.83	0.83	0.78	0.78	79,957
2023-09-11	0.83	0.83	0.78	0.78	0
2023-09-08	0.83	0.83	0.78	0.78	58,175
2023-09-07	0.83	0.83	0.78	0.78	101,852
2023-09-06	0.85	0.85	0.83	0.83	10,000
2023-09-05	0.85	0.85	0.85	0.85	0
2023-09-04	0.85	0.85	0.85	0.85	11,982
2023-09-01	0.83	0.85	0.83	0.85	268,665
2023-08-31	0.83	0.83	0.83	0.83	1
2023-08-30	0.83	0.83	0.83	0.83	101
2023-08-29	0.83	0.83	0.83	0.83	0
2023-08-28	0.83	0.83	0.83	0.83	0
2023-08-25	0.83	0.83	0.83	0.83	2,000
2023-08-24	0.83	0.83	0.83	0.83	0
2023-08-23	0.80	0.83	0.80	0.83	1,121
2023-08-22	0.80	0.80	0.80	0.80	160,183
2023-08-21	0.80	0.80	0.80	0.80	648,594
2023-08-18	0.80	0.80	0.80	0.80	121,282
2023-08-17	0.80	0.80	0.80	0.80	32
2023-08-16	0.80	0.80	0.80	0.80	488
2023-08-15	0.80	0.80	0.80	0.80	3,762
2023-08-14	0.80	0.80	0.80	0.80	512
2023-08-11	0.80	0.80	0.80	0.80	5,782
2023-08-10	0.80	0.80	0.80	0.80	6,612
2023-08-09	0.80	0.80	0.80	0.80	0
2023-08-08	0.78	0.80	0.78	0.80	134,222
2023-08-07	0.78	0.78	0.78	0.78	0
2023-08-04	0.73	0.78	0.73	0.78	1,001,085
2023-08-03	0.73	0.73	0.73	0.73	183
2023-08-02	0.73	0.73	0.73	0.73	256
2023-08-01	0.73	0.73	0.73	0.73	313
2023-07-31	0.73	0.73	0.73	0.73	1,478
2023-07-28	0.73	0.73	0.73	0.73	3,116
2023-07-27	0.73	0.73	0.73	0.73	498,576
2023-07-26	0.73	0.73	0.73	0.73	201,351
2023-07-25	0.73	0.73	0.73	0.73	101,613
2023-07-24	0.73	0.73	0.73	0.73	0
2023-07-21	0.75	0.75	0.75	0.75	83
2023-07-20	0.75	0.75	0.75	0.75	0
2023-07-19	0.78	0.78	0.75	0.75	650,147
2023-07-18	0.78	0.78	0.78	0.78	96
2023-07-17	0.78	0.78	0.78	0.78	9,631
2023-07-14	0.78	0.78	0.78	0.78	7,155
2023-07-13	0.78	0.78	0.78	0.78	369
2023-07-12	0.78	0.78	0.78	0.78	86
2023-07-11	0.78	0.78	0.78	0.78	0
2023-07-10	0.85	0.85	0.75	0.78	2,266,305
2023-07-07	0.85	0.85	0.85	0.85	501
2023-07-06	0.88	0.88	0.85	0.85	1,783
2023-07-05	0.88	0.88	0.88	0.88	686,728
2023-07-04	0.88	0.88	0.88	0.88	5,168
2023-07-03	0.90	0.90	0.88	0.88	276,724
2023-06-30	0.90	0.90	0.90	0.90	52,200
2023-06-29	0.90	0.90	0.90	0.90	0
2023-06-28	0.90	0.90	0.90	0.90	0
2023-06-27	0.90	0.90	0.90	0.90	18,045
2023-06-26	0.90	0.90	0.90	0.90	0
2023-06-23	0.95	0.95	0.90	0.90	211,729
2023-06-22	0.98	0.98	0.95	0.95	1
2023-06-21	0.95	0.95	0.95	0.95	0
2023-06-20	0.95	0.95	0.95	0.95	1,666
2023-06-19	0.98	0.98	0.95	0.95	0
2023-06-16	0.95	0.95	0.95	0.95	0
2023-06-15	0.95	0.95	0.95	0.95	312,387
2023-06-14	0.93	0.95	0.93	0.95	124,255
2023-06-13	1.05	1.05	0.93	0.93	1,218,334
2023-06-12	1.08	1.08	1.05	1.08	1,338
2023-06-09	1.08	1.08	1.08	1.08	245
2023-06-08	1.08	1.08	1.08	1.08	5,270
2023-06-07	1.08	1.08	1.08	1.08	69,112
2023-06-06	1.08	1.08	1.08	1.08	166
2023-06-05	1.08	1.08	1.08	1.08	344,530
2023-06-02	1.08	1.08	1.00	1.08	74,274
2023-06-01	1.08	1.08	1.08	1.08	100,040
2023-05-31	1.08	1.08	1.08	1.08	0
2023-05-30	1.08	1.08	1.08	1.08	81
2023-05-29	1.08	1.08	1.08	1.08	0
2023-05-26	1.10	1.10	1.08	1.08	281,907
2023-05-25	1.10	1.10	1.10	1.10	30,648
2023-05-24	1.10	1.10	1.10	1.10	1,473,600
2023-05-23	1.10	1.10	1.05	1.05	175,667
2023-05-22	1.10	1.10	1.10	1.10	24,413
2023-05-19	1.10	1.10	1.10	1.10	25,947
2023-05-18	1.10	1.10	1.10	1.10	4,435
2023-05-17	1.13	1.13	1.10	1.10	82,936
2023-05-16	1.15	1.15	1.13	1.13	605,279
2023-05-15	1.25	1.25	1.15	1.15	110,689
2023-05-12	1.30	1.30	1.25	1.25	173,855
2023-05-11	1.30	1.30	1.25	1.25	39,332
2023-05-10	1.30	1.30	1.25	1.25	3,166
2023-05-09	1.30	1.30	1.25	1.25	272,952
2023-05-08	1.30	1.30	1.30	1.30	0
2023-05-05	1.30	1.30	1.30	1.30	38,235
2023-05-04	1.35	1.38	1.30	1.30	1,545,308
2023-05-03	1.18	1.30	1.18	1.28	6,328,141
2023-05-02	1.08	1.18	1.08	1.18	1,632,134
2023-05-01	1.10	1.10	1.10	1.10	0
2023-04-28	1.15	1.15	1.10	1.10	100,512
2023-04-27	1.15	1.15	1.15	1.15	50,818
2023-04-26	1.08	1.15	1.15	1.15	2,682,815
2023-04-25	1.05	1.08	1.05	1.08	574,000
2023-04-24	1.03	1.05	1.03	1.05	515,202
2023-04-21	1.03	1.03	1.03	1.03	782,474
2023-04-20	0.88	1.03	0.88	1.03	4,280,840
2023-04-19	0.88	0.88	0.88	0.88	56,834
2023-04-18	0.88	0.88	0.88	0.88	520,983
2023-04-17	0.88	0.88	0.88	0.88	304,107
2023-04-14	0.93	0.93	0.88	0.88	422,435
2023-04-13	0.93	0.93	0.93	0.93	523
2023-04-12	0.93	0.93	0.93	0.93	208
2023-04-11	0.93	0.93	0.93	0.93	770,461
2023-04-10	0.93	0.93	0.93	0.93	0
2023-04-07	0.93	0.93	0.93	0.93	0
2023-04-06	0.93	0.93	0.93	0.93	63,632
2023-04-05	0.93	0.93	0.93	0.93	1,048,923
2023-04-04	0.93	0.93	0.93	0.93	52,565
2023-04-03	0.93	0.93	0.93	0.93	1,563,347
2023-03-31	0.90	0.93	0.90	0.93	121,217
2023-03-30	0.90	0.90	0.90	0.90	1,001,666
2023-03-29	0.90	0.90	0.90	0.90	40,000
2023-03-28	0.90	0.90	0.90	0.90	232,070
2023-03-27	0.90	0.90	0.90	0.90	69,781
2023-03-24	1.00	1.00	0.90	0.90	1,746,392
2023-03-23	1.05	1.05	1.00	1.00	416,360
2023-03-22	1.05	1.05	1.05	1.05	3,484
2023-03-21	1.05	1.05	1.00	1.05	70,910
2023-03-20	1.10	1.10	1.05	1.05	432,954
2023-03-17	1.10	1.10	1.10	1.10	150,000
2023-03-16	1.10	1.10	1.10	1.10	0
2023-03-15	1.10	1.10	1.10	1.10	0
2023-03-14	1.15	1.15	1.10	1.10	130,090
2023-03-13	1.15	1.15	1.15	1.15	66,923
2023-03-10	1.15	1.15	1.15	1.15	5,108
2023-03-09	1.15	1.15	1.15	1.15	289,493
2023-03-08	1.25	1.25	1.15	1.15	726,549
2023-03-07	1.25	1.25	1.25	1.25	0
2023-03-06	1.30	1.30	1.25	1.25	795,345
2023-03-03	1.33	1.33	1.30	1.30	180,024
2023-03-02	1.33	1.33	1.33	1.33	144,585
2023-03-01	1.33	1.33	1.33	1.33	119,895
2023-02-28	1.18	1.33	1.18	1.33	2,071,643
2023-02-27	1.20	1.20	1.18	1.18	517,876
2023-02-24	1.20	1.20	1.20	1.20	320,480
2023-02-23	1.20	1.20	1.20	1.20	24,807
2023-02-22	1.25	1.25	1.20	1.20	220,000
2023-02-21	1.25	1.25	1.25	1.25	116,488
2023-02-20	1.25	1.25	1.25	1.25	38,098
2023-02-17	1.30	1.30	1.25	1.25	562,509
2023-02-16	1.23	1.30	1.23	1.30	3,012,484
2023-02-15	1.25	1.25	1.23	1.23	185,115
2023-02-14	1.25	1.25	1.25	1.25	141,634
2023-02-13	1.23	1.25	1.15	1.25	1,000,245
2023-02-10	1.40	1.40	1.23	1.23	2,000,769
2023-02-09	1.25	1.43	1.20	1.40	6,485,950
2023-02-08	1.23	1.25	1.20	1.25	2,114,578
2023-02-07	0.95	1.25	0.95	1.23	4,724,742
2023-02-06	0.95	0.95	0.95	0.95	14
2023-02-03	0.95	0.95	0.95	0.95	10,127
2023-02-02	0.93	0.98	0.93	0.95	449,908
2023-02-01	0.93	0.93	0.93	0.93	60,141
2023-01-31	0.93	0.93	0.93	0.93	75,001
2023-01-30	0.93	0.93	0.93	0.93	250,000
2023-01-27	0.93	0.93	0.93	0.93	500,000
2023-01-26	0.95	0.95	0.93	0.93	571,404
2023-01-25	0.95	0.95	0.95	0.95	359
2023-01-24	0.95	0.95	0.95	0.95	25
2023-01-23	0.95	0.95	0.95	0.95	7,303
2023-01-20	0.95	0.95	0.95	0.95	0
2023-01-19	0.95	0.95	0.95	0.95	923
2023-01-18	0.95	0.95	0.95	0.95	24,233
2023-01-17	0.95	0.95	0.95	0.95	134,369
2023-01-16	0.95	0.95	0.95	0.95	305
2023-01-13	0.95	0.95	0.95	0.95	240,395
2023-01-12	0.95	0.95	0.95	0.95	1,047,756
2023-01-11	0.95	0.95	0.95	0.95	333
2023-01-10	0.95	0.95	0.95	0.95	1,261
2023-01-09	0.98	0.98	0.95	0.95	236,196
2023-01-06	0.98	0.98	0.98	0.98	1,736
2023-01-05	0.98	0.98	0.98	0.98	408
2023-01-04	0.98	0.98	0.98	0.98	0
2023-01-03	0.98	0.98	0.98	0.98	1,865
2023-01-02	0.98	0.98	0.98	0.98	0
2022-12-30	0.98	0.98	0.98	0.98	24,939
2022-12-29	1.00	1.00	0.98	0.98	229,951
2022-12-28	1.00	1.00	1.00	1.00	29,921
2022-12-27	1.00	1.00	1.00	1.00	0
2022-12-26	1.00	1.00	1.00	1.00	0
2022-12-23	1.00	1.00	1.00	1.00	0
2022-12-22	1.00	1.00	1.00	1.00	7,859
2022-12-21	1.10	1.10	0.93	1.00	1,417,144
2022-12-20	1.10	1.10	1.10	1.10	2,884
2022-12-19	1.10	1.10	1.10	1.10	130,598
2022-12-16	1.10	1.10	1.10	1.10	625
2022-12-15	1.10	1.10	1.10	1.10	47,637
2022-12-14	1.10	1.10	1.10	1.10	12,997
2022-12-13	1.10	1.10	1.10	1.10	60,587
2022-12-12	1.15	1.15	1.10	1.10	130,000
2022-12-09	1.15	1.15	1.15	1.15	146,900
2022-12-08	1.15	1.15	1.15	1.15	703
2022-12-07	1.15	1.15	1.15	1.15	31
2022-12-06	1.15	1.15	1.15	1.15	178
2022-12-05	1.15	1.15	1.15	1.15	1,001
2022-12-02	1.15	1.15	1.15	1.15	11
2022-12-01	1.15	1.15	1.15	1.15	117
2022-11-30	1.15	1.15	1.15	1.15	158,534
2022-11-29	1.20	1.20	1.15	1.15	350,058
2022-11-28	1.20	1.20	1.20	1.20	403,333
2022-11-25	1.20	1.20	1.20	1.20	199
2022-11-24	1.20	1.20	1.20	1.20	130
2022-11-23	1.20	1.20	1.20	1.20	1,515
2022-11-22	1.20	1.20	1.20	1.20	1,440
2022-11-21	1.20	1.20	1.20	1.20	812
2022-11-18	1.20	1.20	1.20	1.20	102,342
2022-11-17	1.20	1.20	1.20	1.20	3,545
2022-11-16	1.20	1.20	1.20	1.20	1,187
2022-11-15	1.20	1.20	1.20	1.20	321
2022-11-14	1.20	1.20	1.20	1.20	1,800
2022-11-11	1.20	1.20	1.20	1.20	29,760
2022-11-10	1.20	1.20	1.20	1.20	3,338
2022-11-09	1.25	1.25	1.20	1.20	65,000
2022-11-08	1.25	1.25	1.25	1.25	43,162
2022-11-07	1.25	1.25	1.25	1.25	0
2022-11-04	1.25	1.25	1.25	1.25	1,153
2022-11-03	1.25	1.25	1.25	1.25	250,129
2022-11-02	1.25	1.25	1.25	1.25	211,060
2022-11-01	1.15	1.23	1.15	1.23	1,129,369
2022-10-31	1.10	1.15	1.10	1.15	707,272
2022-10-28	1.10	1.10	1.10	1.10	96,177
2022-10-27	1.15	1.15	1.05	1.10	331,292
2022-10-26	1.15	1.15	1.15	1.15	2,000
2022-10-25	1.20	1.20	1.15	1.15	42,363
2022-10-24	1.15	1.20	1.15	1.20	468,023
2022-10-21	1.15	1.15	1.15	1.15	105,439
2022-10-20	1.25	1.25	1.15	1.15	100,000
2022-10-19	1.35	1.35	1.20	1.20	287,832
2022-10-18	1.40	1.40	1.25	1.25	744,994
2022-10-17	1.40	1.40	1.40	1.40	0
2022-10-14	1.40	1.40	1.40	1.40	0
2022-10-13	1.40	1.40	1.40	1.40	8,125
2022-10-12	1.40	1.40	1.40	1.40	6,478
2022-10-11	1.40	1.40	1.40	1.40	191,742
2022-10-10	1.40	1.40	1.30	1.40	35,176
2022-10-07	1.40	1.40	1.40	1.40	371
2022-10-06	1.45	1.45	1.40	1.40	175,963
2022-10-05	1.45	1.45	1.45	1.45	6,333
2022-10-04	1.45	1.45	1.45	1.45	56,090
2022-10-03	1.45	1.45	1.45	1.45	381,166
2022-09-30	1.55	1.55	1.45	1.45	229,096
2022-09-29	1.55	1.55	1.55	1.55	845
2022-09-28	1.60	1.60	1.50	1.55	100,881
2022-09-27	1.60	1.60	1.60	1.60	0
2022-09-26	1.60	1.60	1.60	1.60	193,753
2022-09-23	1.60	1.60	1.50	1.60	420,000
2022-09-22	1.60	1.60	1.60	1.60	141,378
2022-09-21	1.60	1.60	1.60	1.60	33
2022-09-20	1.60	1.60	1.50	1.60	646,861
2022-09-19	1.60	1.60	1.60	1.60	0
2022-09-16	1.60	1.60	1.60	1.60	330,147
2022-09-15	1.60	1.60	1.50	1.60	65,104
2022-09-14	1.60	1.60	1.50	1.60	189,206
2022-09-13	1.40	1.65	1.30	1.60	1,236,275
2022-09-12	1.40	1.40	1.30	1.40	26,086
2022-09-09	1.45	1.45	1.30	1.40	34,025
2022-09-08	1.40	1.40	1.30	1.40	4,110
2022-09-07	1.40	1.40	1.30	1.40	0
2022-09-06	1.40	1.40	1.30	1.40	2,851
2022-09-05	1.40	1.40	1.30	1.40	1,923
2022-09-02	1.45	1.45	1.40	1.40	113,602
2022-09-01	1.45	1.45	1.45	1.45	79
2022-08-31	1.45	1.45	1.45	1.45	4,113
2022-08-30	1.45	1.45	1.45	1.45	0
2022-08-29	1.45	1.45	1.45	1.45	0
2022-08-26	1.45	1.45	1.45	1.45	448,528
2022-08-25	1.45	1.45	1.45	1.45	3,514
2022-08-24	1.45	1.45	1.45	1.45	779
2022-08-23	1.45	1.45	1.45	1.45	172,174
2022-08-22	1.45	1.45	1.40	1.45	761
2022-08-19	1.45	1.45	1.40	1.45	0
2022-08-18	1.45	1.45	1.45	1.45	73
2022-08-17	1.50	1.50	1.45	1.45	328,312
2022-08-16	1.50	1.50	1.50	1.50	86,201
2022-08-15	1.50	1.50	1.50	1.50	459,569
2022-08-12	1.50	1.50	1.40	1.50	11,180
2022-08-11	1.50	1.50	1.40	1.50	547
2022-08-10	1.50	1.50	1.40	1.50	583
2022-08-09	1.50	1.50	1.50	1.50	4,222
2022-08-08	1.50	1.50	1.50	1.50	1,867
2022-08-05	1.50	1.50	1.50	1.50	2,901
2022-08-04	1.55	1.55	1.50	1.50	100,000
2022-08-03	1.55	1.55	1.55	1.55	12,666
2022-08-02	1.55	1.55	1.55	1.55	504
2022-08-01	1.60	1.60	1.50	1.55	736
2022-07-29	1.55	1.55	1.55	1.55	50,000
2022-07-28	1.55	1.55	1.50	1.55	219
2022-07-27	1.55	1.55	1.50	1.55	0
2022-07-26	1.60	1.60	1.50	1.55	144,114
2022-07-25	1.65	1.65	1.60	1.60	234,254
2022-07-22	1.65	1.65	1.60	1.65	286,958
2022-07-21	1.65	1.65	1.60	1.65	0
2022-07-20	1.65	1.65	1.60	1.65	47,761
2022-07-19	1.65	1.65	1.65	1.65	0
2022-07-18	1.60	1.65	1.60	1.65	170,920
2022-07-15	1.60	1.60	1.60	1.60	5,088
2022-07-14	1.60	1.60	1.60	1.60	0
2022-07-13	1.60	1.60	1.60	1.60	0
2022-07-12	1.60	1.60	1.60	1.60	0
2022-07-11	1.60	1.60	1.50	1.60	0
2022-07-08	1.60	1.60	1.50	1.60	0
2022-07-07	1.60	1.60	1.50	1.60	3,443
2022-07-06	1.60	1.60	1.50	1.60	137,859
2022-07-05	1.75	1.75	1.60	1.60	300,405
2022-07-04	1.85	1.85	1.70	1.75	30,000
2022-07-01	1.85	1.85	1.70	1.85	121,964
2022-06-30	1.85	1.85	1.70	1.85	2,201
2022-06-29	1.90	1.90	1.80	1.85	64,103
2022-06-28	1.90	1.90	1.80	1.90	0
2022-06-27	1.90	1.90	1.80	1.90	23,915
2022-06-24	1.90	1.90	1.90	1.90	100,416
2022-06-23	1.95	1.95	1.90	1.90	151,002
2022-06-22	1.95	1.95	1.95	1.95	0
2022-06-21	1.95	1.95	1.95	1.95	0
2022-06-20	1.95	1.95	1.95	1.95	0
2022-06-17	1.95	1.95	1.95	1.95	366
2022-06-16	1.95	1.95	1.95	1.95	3,170
2022-06-15	2.15	2.15	1.95	1.95	509,517
2022-06-14	2.15	2.15	2.15	2.15	338
2022-06-13	2.25	2.25	2.15	2.15	361,952
2022-06-10	2.25	2.25	2.25	2.25	1,000,000
2022-06-09	2.25	2.25	2.20	2.25	0
2022-06-08	2.25	2.25	2.20	2.25	596,599
2022-06-07	2.25	2.25	2.20	2.25	101,127
2022-06-06	2.25	2.25	2.20	2.25	2,157,900
2022-06-03	2.25	2.25	2.25	2.25	0
2022-06-02	2.25	2.25	2.25	2.25	0
2022-06-01	2.25	2.25	2.20	2.25	227,744
2022-05-31	2.25	2.25	2.20	2.25	50,000
2022-05-30	2.25	2.25	2.20	2.25	188,774
2022-05-27	2.25	2.25	2.20	2.25	0
2022-05-26	2.25	2.25	2.20	2.25	121,971
2022-05-25	2.30	2.30	2.20	2.25	195,249
2022-05-24	2.30	2.30	2.20	2.30	325,496
2022-05-23	2.45	2.45	2.25	2.30	963,034
2022-05-20	2.40	2.45	2.40	2.45	1,843,171
2022-05-19	2.60	2.60	2.35	2.35	1,255,079
2022-05-18	2.80	2.80	2.65	2.65	230,394
2022-05-17	2.80	2.80	2.80	2.80	3,333
2022-05-16	2.80	2.80	2.70	2.80	197,691
2022-05-13	2.80	2.80	2.80	2.80	356,119
2022-05-12	2.70	2.85	2.60	2.80	813,738
2022-05-11	3.25	3.25	2.55	2.70	1,800,083
2022-05-10	3.13	3.13	3.00	3.13	879,440
2022-05-09	3.38	3.38	3.00	3.13	1,107,925
2022-05-06	3.88	3.88	3.13	3.25	1,859,947

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150