KSPI.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-03-22	119.00	120.60	117.20	120.60	46,122
2024-03-21	119.00	122.20	116.00	119.60	47,170
2024-03-20	114.00	116.20	112.40	115.00	42,792
2024-03-19	113.20	115.00	112.00	115.00	13,498
2024-03-18	109.20	114.40	109.20	114.40	9,495
2024-03-15	114.00	115.40	109.60	112.00	20,825
2024-03-14	110.60	113.60	109.00	113.00	38,276
2024-03-13	107.00	112.00	107.00	111.00	23,825
2024-03-12	105.60	108.00	103.40	107.60	17,591
2024-03-11	104.60	108.00	104.60	106.00	32,679
2024-03-08	103.00	107.40	102.80	106.60	23,604
2024-03-07	107.20	108.40	104.00	104.60	38,684
2024-03-06	104.00	105.80	101.80	105.00	46,401
2024-03-05	105.40	106.60	103.80	104.00	40,571
2024-03-04	102.80	108.60	102.80	107.00	22,362
2024-03-01	103.00	106.00	102.60	105.60	19,938
2024-02-29	103.00	105.80	99.30	103.20	45,269
2024-02-28	102.00	104.00	94.10	104.00	32,975
2024-02-27	102.60	103.40	101.40	102.00	17,282
2024-02-26	103.00	105.60	101.20	104.40	43,516
2024-02-23	100.00	104.00	100.00	103.00	14,363
2024-02-22	100.20	101.40	99.20	100.00	15,464
2024-02-21	99.00	102.40	99.00	100.00	43,853
2024-02-20	95.20	95.20	92.90	94.90	30,489
2024-02-19	95.70	95.70	93.20	94.60	7,208
2024-02-16	95.20	95.60	94.10	95.20	14,282
2024-02-15	91.00	94.40	91.00	93.30	16,340
2024-02-14	87.00	90.90	86.90	90.30	19,393
2024-02-13	85.50	88.10	85.50	86.70	27,972
2024-02-12	88.80	88.90	86.50	87.00	61,726
2024-02-09	88.10	88.50	84.00	87.80	99,413
2024-02-08	89.70	90.50	87.90	88.00	46,265
2024-02-07	90.50	93.40	89.80	89.80	38,662
2024-02-06	91.50	94.70	90.80	91.20	26,490
2024-02-05	90.00	93.00	90.00	90.90	32,918
2024-02-02	93.70	93.70	91.50	92.00	10,526
2024-02-01	91.70	93.80	90.90	92.10	25,567
2024-01-31	91.40	92.60	90.40	92.00	87,087
2024-01-30	91.00	92.80	89.20	91.30	46,238
2024-01-29	90.00	92.20	88.50	89.20	32,674
2024-01-26	91.00	91.90	90.00	91.30	22,190
2024-01-25	91.10	92.00	90.40	90.40	14,423
2024-01-24	91.60	94.40	91.50	91.70	59,380
2024-01-23	92.00	92.30	91.00	91.60	34,320
2024-01-22	93.00	93.00	90.50	92.00	100,491
2024-01-19	95.60	97.00	92.50	92.50	231,267
2024-01-18	98.60	99.50	93.00	97.10	73,451
2024-01-17	98.50	99.80	97.00	97.60	22,196
2024-01-16	97.30	98.80	97.00	97.00	17,298
2024-01-15	98.00	100.00	97.30	98.60	24,243
2024-01-12	99.00	99.50	97.40	97.90	22,181
2024-01-11	99.90	100.00	98.00	98.00	21,966
2024-01-10	97.30	99.50	97.30	99.00	34,171
2024-01-09	99.00	99.60	97.30	97.30	38,905
2024-01-08	97.10	99.90	97.00	98.00	21,544
2024-01-05	96.90	99.90	96.70	99.20	40,047
2024-01-04	93.90	97.30	93.60	96.90	23,340
2024-01-03	93.90	94.00	92.70	93.50	19,952
2024-01-02	92.10	93.80	90.10	92.40	53,057
2024-01-01	92.00	92.00	92.00	92.00	0
2023-12-29	94.00	94.00	91.00	92.00	45,586
2023-12-28	94.00	94.60	93.00	93.50	4,795
2023-12-27	94.00	94.90	93.50	94.50	13,611
2023-12-26	93.50	93.50	93.50	93.50	0
2023-12-25	93.50	93.50	93.50	93.50	0
2023-12-22	93.10	95.50	92.40	93.50	6,475
2023-12-21	91.90	93.10	91.50	92.50	54,333
2023-12-20	94.00	94.90	91.00	92.50	43,549
2023-12-19	92.20	94.40	91.00	92.50	29,894
2023-12-18	90.50	96.00	90.50	93.20	55,813
2023-12-15	95.30	95.30	87.90	87.90	98,645
2023-12-14	93.00	96.40	93.00	95.20	51,193
2023-12-13	93.00	95.00	92.10	92.10	44,896
2023-12-12	93.00	94.50	92.50	93.10	25,622
2023-12-11	95.00	95.10	92.60	92.60	20,832
2023-12-08	95.00	95.50	93.80	93.80	18,133
2023-12-07	93.50	96.00	93.50	94.00	25,654
2023-12-06	96.90	96.90	93.00	94.40	35,791
2023-12-05	98.10	98.10	93.10	96.80	31,589
2023-12-04	100.00	103.80	95.80	97.50	24,878
2023-12-01	99.00	102.80	99.00	100.80	31,330
2023-11-30	97.80	102.00	97.60	102.00	121,591
2023-11-29	98.00	99.80	97.00	97.50	36,009
2023-11-28	97.00	99.10	96.40	98.00	20,025
2023-11-27	96.00	99.00	96.00	98.00	25,685
2023-11-24	99.50	99.90	97.10	97.80	30,690
2023-11-23	96.00	99.90	96.00	99.30	25,733
2023-11-22	94.00	97.20	93.60	97.00	24,369
2023-11-21	95.00	95.50	92.50	94.60	40,018
2023-11-20	94.00	95.50	93.00	93.20	14,652
2023-11-17	93.80	94.60	93.80	94.20	17,521
2023-11-16	91.10	96.80	91.00	94.20	15,425
2023-11-15	93.10	94.60	91.60	92.70	33,536
2023-11-14	92.40	96.90	90.40	94.00	22,437
2023-11-13	91.20	92.40	90.10	91.50	19,291
2023-11-10	91.80	91.80	89.70	90.30	30,175
2023-11-09	90.20	91.60	90.00	90.60	13,216
2023-11-08	93.00	93.00	89.50	89.50	12,474
2023-11-07	90.90	94.00	90.20	91.80	24,793
2023-11-06	91.00	91.50	90.00	91.50	15,063
2023-11-03	90.20	92.00	89.60	90.00	21,708
2023-11-02	90.50	92.00	89.50	90.10	15,000
2023-11-01	92.90	92.90	89.10	89.50	11,309
2023-10-31	91.50	91.50	88.50	90.40	37,108
2023-10-30	92.70	93.50	91.60	91.00	5,910
2023-10-27	91.00	92.70	90.00	91.00	16,981
2023-10-26	92.20	93.00	91.10	91.10	15,548
2023-10-25	92.10	94.30	92.10	92.50	19,640
2023-10-24	92.40	94.30	91.30	92.50	15,039
2023-10-23	93.90	95.00	90.80	90.80	24,136
2023-10-20	91.00	93.90	90.70	92.40	23,779
2023-10-19	94.60	94.60	91.10	92.00	19,268
2023-10-18	92.90	94.60	92.70	93.00	22,832
2023-10-17	92.00	93.90	91.00	91.60	19,541
2023-10-16	92.00	93.90	91.00	92.10	23,595
2023-10-13	92.10	94.70	91.00	91.90	26,327
2023-10-12	91.10	94.90	90.30	92.70	14,299
2023-10-11	93.60	95.00	90.60	91.10	26,307
2023-10-10	92.00	95.00	91.60	92.60	14,589
2023-10-09	90.10	94.60	90.10	93.00	15,011
2023-10-06	92.60	93.70	90.10	92.00	37,902
2023-10-05	94.00	94.00	90.20	92.40	38,023
2023-10-04	94.20	96.00	92.60	92.80	29,135
2023-10-03	97.00	98.40	95.20	95.70	16,601
2023-10-02	95.20	99.40	95.20	97.10	24,097
2023-09-29	96.10	97.80	95.50	96.80	47,071
2023-09-28	95.20	98.40	94.90	97.50	23,023
2023-09-27	96.60	98.00	92.80	98.00	36,711
2023-09-26	94.00	96.90	94.00	95.00	22,692
2023-09-25	96.30	97.10	93.30	93.30	25,933
2023-09-22	96.00	97.40	94.10	96.00	28,603
2023-09-21	95.20	97.30	93.90	95.10	18,796
2023-09-20	97.00	98.30	95.40	95.40	23,386
2023-09-19	96.40	96.40	92.00	95.40	51,650
2023-09-18	95.10	96.90	93.50	96.40	32,019
2023-09-15	99.90	99.90	95.30	96.00	52,257
2023-09-14	96.50	100.00	96.50	97.50	17,493
2023-09-13	95.00	97.00	94.70	97.00	22,145
2023-09-12	93.00	96.00	92.90	94.80	18,785
2023-09-11	93.50	94.50	93.00	93.70	19,386
2023-09-08	93.00	95.40	92.00	93.20	27,004
2023-09-07	93.30	96.10	92.60	93.00	36,362
2023-09-06	94.60	96.00	94.00	95.00	21,116
2023-09-05	99.80	99.80	95.10	95.10	32,071
2023-09-04	99.00	100.40	98.60	99.00	37,616
2023-09-01	101.80	102.20	97.50	98.40	41,065
2023-08-31	100.00	105.00	99.50	101.80	158,795
2023-08-30	100.00	102.40	98.90	100.00	32,537
2023-08-29	95.40	101.00	95.00	100.40	26,673
2023-08-28	97.50	97.50	97.50	97.50	0
2023-08-25	94.70	98.30	94.70	97.50	21,559
2023-08-24	96.10	97.00	94.50	95.80	13,871
2023-08-23	92.80	97.40	92.80	96.50	23,921
2023-08-22	90.10	94.70	90.10	93.70	17,293
2023-08-21	89.10	94.80	88.50	91.40	20,536
2023-08-18	91.00	94.10	88.30	91.00	31,966
2023-08-17	88.40	91.80	88.40	90.10	15,962
2023-08-16	92.00	94.90	88.00	91.70	21,127
2023-08-15	94.50	94.50	91.80	93.00	13,786
2023-08-14	97.50	97.50	94.20	95.00	20,100
2023-08-11	96.80	98.50	96.80	97.60	15,370
2023-08-10	99.80	99.80	96.80	96.80	10,520
2023-08-09	97.00	100.00	96.00	97.60	19,069
2023-08-08	97.00	98.30	95.40	96.30	15,602
2023-08-07	94.30	98.00	93.10	97.00	31,918
2023-08-04	93.00	94.30	93.00	94.30	24,383
2023-08-03	93.10	95.00	92.00	92.60	9,826
2023-08-02	94.50	95.00	92.30	92.30	14,153
2023-08-01	94.00	95.60	93.30	94.80	31,632
2023-07-31	94.00	94.30	91.60	91.70	28,339
2023-07-28	92.90	94.70	90.60	94.00	29,494
2023-07-27	86.00	93.00	85.20	93.00	34,235
2023-07-26	85.10	86.80	84.60	86.10	34,750
2023-07-25	85.00	87.00	84.10	85.10	14,188
2023-07-24	87.10	87.90	84.00	84.00	12,033
2023-07-21	83.50	86.00	81.50	86.00	26,380
2023-07-20	85.00	85.80	81.90	82.30	27,211
2023-07-19	83.40	86.20	83.00	83.40	16,219
2023-07-18	84.50	85.50	83.60	83.60	11,136
2023-07-17	85.10	85.50	82.00	82.10	8,098
2023-07-14	85.00	88.70	83.50	85.60	17,504
2023-07-13	81.00	84.90	81.00	84.30	12,822
2023-07-12	81.50	82.00	80.30	80.80	16,773
2023-07-11	80.00	84.40	79.90	82.00	29,900
2023-07-10	78.00	80.80	78.00	79.50	25,481
2023-07-07	77.00	79.80	76.50	77.00	17,415
2023-07-06	79.30	79.80	77.10	77.30	35,014
2023-07-05	81.20	81.70	79.10	79.10	24,126
2023-07-04	80.70	82.40	80.70	81.30	7,033
2023-07-03	79.20	81.90	79.20	80.60	15,058
2023-06-30	78.10	80.80	78.10	79.60	12,338
2023-06-29	79.50	81.10	78.60	79.60	12,048
2023-06-28	80.40	80.40	78.20	79.60	18,162
2023-06-27	81.50	81.60	78.70	78.80	14,004
2023-06-26	81.70	82.30	79.30	79.30	14,070
2023-06-23	79.00	81.70	78.40	80.00	17,550
2023-06-22	80.80	82.40	79.00	79.00	19,687
2023-06-21	81.00	82.50	80.80	80.80	16,308
2023-06-20	79.00	82.90	79.00	81.00	22,575
2023-06-19	82.90	84.00	81.50	82.00	21,358
2023-06-16	85.00	85.00	81.10	81.10	26,003
2023-06-15	84.50	85.00	83.50	83.70	16,602
2023-06-14	86.40	86.40	83.10	83.10	14,773
2023-06-13	84.00	85.90	83.00	84.20	18,545
2023-06-12	83.00	84.50	82.40	83.00	12,095
2023-06-09	77.00	84.00	77.00	83.50	18,730
2023-06-08	82.00	82.00	79.20	80.30	12,943
2023-06-07	79.90	82.80	79.00	82.10	15,764
2023-06-06	76.90	79.90	75.00	77.50	26,477
2023-06-05	76.00	77.50	74.30	75.00	41,096
2023-06-02	75.10	78.80	75.10	76.40	24,616
2023-06-01	77.10	80.00	77.10	78.60	17,965
2023-05-31	79.70	80.60	76.00	80.00	100,841
2023-05-30	79.00	81.80	78.10	80.00	240,054
2023-05-29	79.50	79.50	79.50	79.50	0
2023-05-26	79.30	80.60	78.50	79.50	13,307
2023-05-25	78.10	79.50	76.60	79.30	19,067
2023-05-24	76.50	80.10	76.30	78.60	18,008
2023-05-23	77.00	79.20	77.00	77.50	14,368
2023-05-22	79.10	79.50	76.10	77.80	27,492
2023-05-19	80.80	82.70	79.30	80.00	23,428
2023-05-18	82.10	84.00	81.00	81.00	14,768
2023-05-17	84.00	84.10	81.90	82.00	16,717
2023-05-16	84.00	84.00	83.00	83.80	9,193
2023-05-15	83.80	84.80	82.80	84.00	14,578
2023-05-12	83.10	84.40	82.80	83.40	13,829
2023-05-11	84.00	84.10	82.80	83.60	10,083
2023-05-10	83.00	85.00	82.60	83.00	22,002
2023-05-09	83.20	85.60	82.10	82.50	24,429
2023-05-08	84.00	84.00	84.00	84.00	0
2023-05-05	81.00	84.40	81.00	84.00	25,501
2023-05-04	79.80	81.90	79.80	80.70	19,957
2023-05-03	79.20	82.20	78.50	79.50	12,689
2023-05-02	82.50	84.70	79.30	79.30	25,173
2023-05-01	82.50	82.50	82.50	82.50	0
2023-04-28	79.90	82.70	79.80	82.50	71,672
2023-04-27	79.50	80.40	77.60	79.30	29,206
2023-04-26	75.80	79.90	75.80	79.00	43,040
2023-04-25	76.00	79.90	76.00	78.40	31,067
2023-04-24	75.00	79.90	73.10	77.00	33,873
2023-04-21	75.00	75.00	73.80	74.50	27,651
2023-04-20	74.20	74.70	74.10	74.50	44,265
2023-04-19	74.50	74.90	73.00	74.50	50,261
2023-04-18	73.90	74.80	72.20	72.20	39,727
2023-04-17	71.10	74.80	71.10	73.40	36,764
2023-04-14	71.00	75.30	71.00	71.20	29,266
2023-04-13	72.80	73.60	70.30	72.30	1,471,777
2023-04-12	71.10	73.40	71.10	72.70	13,590
2023-04-11	70.80	73.60	70.00	72.00	27,759
2023-04-10	72.00	72.00	72.00	72.00	0
2023-04-07	72.00	72.00	72.00	72.00	0
2023-04-06	74.00	74.50	72.00	72.00	20,276
2023-04-05	74.10	76.10	73.70	74.00	10,845
2023-04-04	74.90	75.80	74.00	75.20	11,785
2023-04-03	75.30	75.70	74.00	74.50	12,206
2023-03-31	74.70	75.50	73.80	75.50	34,250
2023-03-30	75.70	75.70	73.80	74.70	17,687
2023-03-29	74.00	75.70	74.00	75.00	9,991
2023-03-28	76.00	77.00	74.00	74.60	16,089
2023-03-27	74.00	76.00	74.00	75.40	12,503
2023-03-24	75.00	75.80	73.30	73.30	13,971
2023-03-23	72.40	77.20	72.30	75.60	20,505
2023-03-22	73.60	75.00	71.90	72.60	32,541
2023-03-21	73.00	75.00	72.00	73.50	7,419
2023-03-20	71.10	72.50	71.10	72.10	7,049
2023-03-17	73.00	73.00	70.60	71.70	13,574
2023-03-16	72.00	73.20	70.40	72.00	17,368
2023-03-15	72.10	74.20	72.10	72.70	13,842
2023-03-14	72.10	75.00	72.10	74.90	7,190
2023-03-13	76.10	76.50	71.30	74.10	17,075
2023-03-10	74.50	77.90	73.50	76.50	25,680
2023-03-09	74.40	76.00	72.00	75.30	32,773
2023-03-08	74.00	76.00	72.00	74.00	37,827
2023-03-07	75.10	76.00	73.00	74.30	20,239
2023-03-06	72.10	77.10	72.00	75.00	24,911
2023-03-03	72.60	75.20	72.60	74.00	10,090
2023-03-02	77.40	77.40	70.00	73.60	36,764
2023-03-01	78.00	78.00	74.70	75.10	15,271
2023-02-28	80.00	80.00	74.00	74.40	21,698
2023-02-27	78.10	82.30	78.10	78.80	30,910
2023-02-24	75.10	80.60	75.10	77.80	33,522
2023-02-23	77.90	79.80	76.00	77.00	36,134
2023-02-22	81.50	81.90	72.80	78.80	59,148
2023-02-21	83.50	84.00	81.50	82.00	30,901
2023-02-20	83.80	84.90	82.00	82.40	33,468
2023-02-17	84.20	85.70	83.20	83.80	30,744
2023-02-16	80.00	84.20	80.00	83.70	36,143
2023-02-15	79.00	82.70	79.00	79.50	47,432
2023-02-14	79.00	80.00	78.10	78.90	42,867
2023-02-13	80.00	80.00	77.60	79.50	38,958
2023-02-10	79.90	79.90	78.40	79.00	40,842
2023-02-09	78.00	79.90	77.80	78.40	39,375
2023-02-08	76.70	79.20	76.70	77.70	36,384
2023-02-07	77.00	79.00	77.00	78.10	34,099
2023-02-06	78.00	79.30	77.50	77.70	46,539
2023-02-03	78.20	79.70	77.60	78.20	32,747
2023-02-02	75.70	78.90	74.00	78.20	43,715
2023-02-01	73.00	74.90	71.20	74.70	42,513
2023-01-31	72.00	74.10	71.60	73.30	42,844
2023-01-30	73.30	73.30	72.00	73.00	42,797
2023-01-27	72.00	73.80	72.00	73.50	37,390
2023-01-26	73.00	73.20	71.50	72.70	35,715
2023-01-25	75.00	75.00	71.00	72.70	34,171
2023-01-24	72.00	73.20	71.60	72.30	31,613
2023-01-23	74.00	74.00	71.50	72.00	46,759
2023-01-20	70.40	73.50	70.30	72.00	57,078
2023-01-19	73.00	73.00	69.30	71.20	169,197
2023-01-18	77.00	78.00	76.00	76.00	31,988
2023-01-17	75.40	77.40	75.40	75.50	31,555
2023-01-16	77.00	77.00	74.10	75.40	23,671
2023-01-13	75.50	78.60	75.50	76.50	36,393
2023-01-12	74.00	76.00	74.00	75.00	24,826
2023-01-11	73.00	74.00	73.00	74.00	18,538
2023-01-10	71.70	73.70	71.70	72.00	30,976
2023-01-09	72.50	72.80	71.40	72.00	23,940
2023-01-06	73.40	74.30	71.70	72.00	23,433
2023-01-05	73.00	74.30	71.60	72.10	20,321
2023-01-04	73.40	73.50	71.40	72.60	24,803
2023-01-03	71.50	74.00	68.20	72.00	26,352
2023-01-02	71.50	71.50	71.50	71.50	0
2022-12-30	69.00	71.60	68.50	71.50	37,221
2022-12-29	70.10	70.70	67.80	68.70	14,898
2022-12-28	67.50	73.80	67.50	70.00	23,285
2022-12-27	68.10	68.10	68.10	68.10	0
2022-12-26	68.10	68.10	68.10	68.10	0
2022-12-23	69.10	70.20	68.10	68.10	2,490
2022-12-22	68.00	71.00	68.00	69.10	31,749
2022-12-21	70.60	71.00	68.10	68.10	29,883
2022-12-20	73.30	73.30	70.10	70.10	40,509
2022-12-19	71.20	73.00	70.50	71.70	25,780
2022-12-16	71.00	73.90	70.20	70.50	42,351
2022-12-15	73.00	74.10	70.70	70.70	27,801
2022-12-14	72.20	75.90	72.20	73.50	29,184
2022-12-13	70.50	75.10	70.50	74.50	32,754
2022-12-12	73.00	74.60	70.40	72.20	35,553
2022-12-09	75.00	76.00	72.60	73.00	14,092
2022-12-08	75.00	77.30	74.50	74.90	29,651
2022-12-07	74.10	77.30	71.00	74.20	48,240
2022-12-06	75.20	75.70	73.60	73.90	37,448
2022-12-05	75.70	77.00	74.00	74.00	37,012
2022-12-02	78.50	82.50	76.80	77.00	38,950
2022-12-01	77.90	79.00	76.00	76.50	60,109
2022-11-30	77.50	78.10	75.10	75.90	54,042
2022-11-29	76.00	78.10	75.90	76.10	57,810
2022-11-28	76.00	77.40	76.00	76.00	33,635
2022-11-25	77.40	77.40	75.80	76.00	29,372
2022-11-24	72.00	76.00	72.00	74.80	46,684
2022-11-23	72.00	74.50	71.30	73.40	33,845
2022-11-22	70.80	72.10	70.30	71.60	31,306
2022-11-21	71.90	72.00	68.80	70.20	43,271
2022-11-18	72.40	72.60	70.70	72.20	27,364
2022-11-17	71.50	72.80	70.20	72.50	35,477
2022-11-16	70.80	72.50	70.20	72.00	39,444
2022-11-15	71.50	73.50	70.10	70.90	49,048
2022-11-14	72.20	73.70	71.00	71.80	28,686
2022-11-11	68.10	74.90	68.10	72.10	42,383
2022-11-10	66.60	68.90	66.10	68.10	50,941
2022-11-09	67.60	68.90	66.10	66.10	79,029
2022-11-08	65.50	68.20	65.50	67.20	59,668
2022-11-07	65.30	68.00	64.00	66.00	61,360
2022-11-04	63.00	66.20	63.00	65.30	62,315
2022-11-03	63.00	64.00	62.10	63.70	51,964
2022-11-02	66.50	66.50	63.20	64.20	52,690
2022-11-01	66.00	66.10	63.60	64.20	54,174
2022-10-31	65.50	66.00	64.50	65.50	63,692
2022-10-28	63.70	66.50	62.80	64.80	57,723
2022-10-27	62.00	64.40	62.00	63.70	39,847
2022-10-26	64.00	64.90	62.10	62.40	53,014
2022-10-25	63.00	63.60	62.40	62.60	103,407
2022-10-24	61.90	63.70	61.60	63.00	94,350
2022-10-21	63.00	63.00	58.70	60.00	57,018
2022-10-20	62.50	64.00	62.00	62.20	27,325
2022-10-19	58.40	67.00	58.40	63.00	36,955
2022-10-18	58.00	61.80	58.00	59.90	52,997
2022-10-17	56.60	59.50	56.60	57.10	28,670
2022-10-14	58.00	58.50	56.60	57.60	39,491
2022-10-13	58.00	58.80	56.30	58.00	38,589
2022-10-12	58.00	59.00	57.20	57.60	34,681
2022-10-11	59.60	60.00	58.40	58.90	30,568
2022-10-10	56.40	60.60	56.30	59.70	19,612
2022-10-07	57.80	59.20	56.70	58.00	29,246
2022-10-06	56.20	59.40	56.20	59.00	28,840
2022-10-05	55.20	59.30	55.20	58.00	20,577
2022-10-04	59.20	60.40	56.20	56.60	42,959
2022-10-03	57.00	59.20	57.00	58.90	25,994
2022-09-30	58.50	60.00	56.40	58.00	61,368
2022-09-29	61.00	63.30	58.60	58.70	46,410
2022-09-28	60.00	60.10	57.40	60.00	20,444
2022-09-27	56.90	61.40	56.40	60.10	26,780
2022-09-26	55.10	59.60	55.10	57.40	23,569
2022-09-23	57.00	58.50	55.20	55.80	38,492
2022-09-22	56.50	59.00	56.50	57.50	26,635
2022-09-21	57.50	59.40	55.90	56.80	36,005
2022-09-20	57.40	59.50	55.20	58.70	49,211
2022-09-19	57.00	57.00	57.00	57.00	0
2022-09-16	59.70	60.70	57.00	57.00	35,409
2022-09-15	57.10	60.50	57.10	58.10	27,651
2022-09-14	57.50	59.50	57.50	58.00	21,267
2022-09-13	58.50	59.90	57.50	57.50	19,040
2022-09-12	57.80	59.60	56.50	58.50	44,171
2022-09-09	56.00	57.40	53.50	56.80	33,298
2022-09-08	55.00	57.40	55.00	55.90	33,099
2022-09-07	51.90	56.00	50.30	55.00	45,798
2022-09-06	53.50	55.00	48.35	52.90	62,261
2022-09-05	53.50	55.50	51.80	52.70	25,876
2022-09-02	56.00	56.70	51.80	54.70	68,822
2022-09-01	60.00	60.00	54.50	55.20	36,766
2022-08-31	58.60	62.00	58.50	60.30	44,987
2022-08-30	59.40	61.00	58.60	58.60	17,848
2022-08-29	60.10	60.10	60.10	60.10	0
2022-08-26	59.00	61.90	58.50	60.10	22,245
2022-08-25	58.30	59.50	57.80	59.00	26,839
2022-08-24	58.70	59.00	57.50	58.00	26,177
2022-08-23	54.10	58.40	53.60	58.00	19,765
2022-08-22	53.00	54.60	50.10	54.20	29,766
2022-08-19	55.00	55.30	53.40	54.10	48,094
2022-08-18	55.00	56.00	53.30	55.30	24,334
2022-08-17	53.10	55.50	53.10	55.00	59,062
2022-08-16	56.00	56.00	54.30	55.00	41,605
2022-08-15	59.50	59.50	56.10	56.70	44,393
2022-08-12	55.00	56.40	54.00	55.80	14,316
2022-08-11	55.50	56.20	54.90	55.80	23,967
2022-08-10	52.50	55.00	52.50	53.50	8,006
2022-08-09	53.00	54.10	52.60	53.00	14,599
2022-08-08	53.50	55.00	52.50	52.50	35,662
2022-08-05	52.90	53.90	52.60	53.50	19,069
2022-08-04	54.00	54.00	52.10	52.90	31,590
2022-08-03	52.80	53.80	52.10	53.00	20,257
2022-08-02	50.50	52.50	50.50	51.80	37,559
2022-08-01	53.80	53.90	51.00	52.10	11,281
2022-07-29	51.00	54.00	50.60	52.50	53,013
2022-07-28	48.00	50.50	48.00	50.50	48,805
2022-07-27	46.10	47.95	45.60	47.50	19,135
2022-07-26	45.75	46.95	43.80	46.00	11,280
2022-07-25	45.00	47.00	44.05	45.70	41,456
2022-07-22	44.40	45.55	42.55	42.55	26,853
2022-07-21	43.80	43.80	42.35	42.70	18,256
2022-07-20	43.85	45.95	43.30	43.75	67,879
2022-07-19	44.80	44.80	41.40	44.00	18,178
2022-07-18	44.95	44.95	40.75	40.75	15,877
2022-07-15	41.00	41.80	41.00	41.25	25,655
2022-07-14	42.75	43.90	40.80	40.80	22,813
2022-07-13	44.35	45.30	42.70	43.50	25,740
2022-07-12	43.90	47.00	43.90	44.95	22,537
2022-07-11	45.05	47.75	44.00	44.65	30,406
2022-07-08	47.00	47.00	44.50	46.00	23,524
2022-07-07	45.00	46.00	44.10	44.40	31,846
2022-07-06	46.50	47.60	44.60	45.00	39,056
2022-07-05	46.55	47.30	44.00	44.95	20,936
2022-07-04	43.90	46.55	43.90	46.50	17,260
2022-07-01	45.00	46.25	44.20	44.50	18,858
2022-06-30	48.15	48.15	45.00	45.50	29,812
2022-06-29	49.00	53.00	47.70	47.80	36,696
2022-06-28	52.00	52.00	49.45	49.50	20,091
2022-06-27	51.60	51.80	48.60	49.90	39,939
2022-06-24	50.50	51.80	46.35	50.50	36,407
2022-06-23	52.00	52.60	51.10	51.40	32,874
2022-06-22	51.00	53.00	50.60	52.00	25,452
2022-06-21	52.00	54.40	48.90	50.50	41,080
2022-06-20	49.60	50.90	48.50	50.90	41,785
2022-06-17	45.00	51.80	45.00	51.00	126,704
2022-06-16	46.75	48.15	43.75	45.40	32,703
2022-06-15	46.55	50.90	46.55	48.70	33,009
2022-06-14	46.25	49.25	45.05	48.60	35,003
2022-06-13	47.55	49.90	45.80	49.60	32,457
2022-06-10	52.40	52.60	48.00	48.00	31,110
2022-06-09	53.00	53.20	51.70	52.80	40,764
2022-06-08	52.90	53.30	51.30	52.30	24,303
2022-06-07	53.50	53.80	51.50	52.60	28,310
2022-06-06	52.00	54.20	52.00	53.50	32,602
2022-06-03	53.50	53.50	53.50	53.50	0
2022-06-02	53.50	53.50	53.50	53.50	0
2022-06-01	51.00	53.70	51.00	53.50	29,770
2022-05-31	52.00	53.50	52.00	52.70	67,448
2022-05-30	52.10	53.50	51.60	52.40	16,061
2022-05-27	54.90	54.90	51.50	52.00	35,233
2022-05-26	52.80	52.90	51.10	51.50	26,320
2022-05-25	53.80	53.80	52.40	52.80	15,072
2022-05-24	54.40	55.40	51.90	52.00	18,710
2022-05-23	52.90	54.80	52.30	53.00	17,291
2022-05-20	50.00	53.30	50.00	52.00	34,122
2022-05-19	53.00	53.00	50.00	50.00	19,872
2022-05-18	51.00	53.00	50.90	51.80	19,045
2022-05-17	51.50	51.50	48.00	49.40	34,062
2022-05-16	52.70	52.70	50.50	50.50	23,384
2022-05-13	54.70	54.70	50.20	50.50	33,911
2022-05-12	48.00	51.50	47.65	51.00	46,029
2022-05-11	49.90	49.90	45.00	48.50	64,186
2022-05-10	53.10	53.90	46.05	47.55	97,118
2022-05-09	58.50	59.80	53.00	53.00	58,482
2022-05-06	61.30	62.50	58.50	60.10	43,182
2022-05-05	65.00	65.90	61.50	61.50	24,201
2022-05-04	66.00	66.00	64.00	65.00	26,836
2022-05-03	63.00	66.70	60.30	65.90	42,155
2022-05-02	65.00	65.00	65.00	65.00	0
2022-04-29	65.00	66.70	63.60	65.00	18,931
2022-04-28	66.70	67.80	64.60	66.10	30,946
2022-04-27	60.50	68.00	59.80	62.90	54,448
2022-04-26	61.70	64.70	59.90	60.70	21,759
2022-04-25	66.00	66.00	61.20	62.50	71,199
2022-04-22	63.50	67.00	62.60	64.50	45,163
2022-04-21	65.00	66.80	64.60	64.90	22,473
2022-04-20	68.00	68.90	62.40	66.70	32,775
2022-04-19	68.90	70.10	61.10	68.00	48,072
2022-04-18	69.70	69.70	69.70	69.70	0
2022-04-15	69.70	69.70	69.70	69.70	0
2022-04-14	68.20	70.00	68.20	69.70	32,847
2022-04-13	72.40	72.40	66.00	69.90	53,335
2022-04-12	61.00	72.40	61.00	72.40	30,245
2022-04-11	64.00	64.00	57.00	61.90	92,035
2022-04-08	64.90	65.00	62.20	63.00	33,371
2022-04-07	60.00	64.60	60.00	64.60	37,171
2022-04-06	59.20	61.30	58.00	60.00	51,349
2022-04-05	55.30	60.00	54.20	59.00	46,253
2022-04-04	52.30	53.90	51.90	53.70	13,389
2022-04-01	55.70	55.70	51.20	51.20	33,201
2022-03-31	50.50	52.70	49.75	50.10	59,464
2022-03-30	53.00	53.00	49.40	50.00	87,278
2022-03-29	47.00	53.90	46.25	50.50	124,831
2022-03-28	49.80	49.80	45.95	46.00	23,951
2022-03-25	49.00	49.75	47.05	47.55	10,729
2022-03-24	49.75	49.75	47.00	47.00	40,368
2022-03-23	49.80	49.80	45.40	47.00	33,646
2022-03-22	50.00	50.00	47.00	48.00	31,256
2022-03-21	51.80	55.30	49.65	50.00	48,936
2022-03-18	48.20	51.90	47.95	50.50	88,510
2022-03-17	49.00	52.50	46.00	47.40	41,711
2022-03-16	48.00	48.00	41.15	46.00	43,230
2022-03-15	41.20	44.95	41.05	41.05	14,379
2022-03-14	43.60	44.25	41.05	41.05	19,579
2022-03-11	45.05	47.40	41.90	42.75	45,533
2022-03-10	48.00	52.00	44.95	45.00	93,818
2022-03-09	36.00	53.00	36.00	48.70	293,982
2022-03-08	36.00	37.75	34.20	35.00	120,630
2022-03-07	38.40	40.00	35.50	36.00	88,810
2022-03-04	40.00	40.65	37.00	38.35	172,331
2022-03-03	40.00	45.35	39.00	39.00	378,063
2022-03-02	57.90	57.90	35.10	35.10	194,131
2022-03-01	62.00	62.00	51.00	51.00	128,012
2022-02-28	59.40	68.80	50.30	60.00	229,582
2022-02-25	69.00	69.00	54.30	59.00	214,260
2022-02-24	73.90	73.90	20.00	54.40	249,348
2022-02-23	79.00	79.90	75.10	78.50	58,789
2022-02-22	81.00	82.20	78.40	80.00	95,741
2022-02-21	85.10	86.60	81.50	81.50	45,126
2022-02-18	88.00	88.00	85.00	86.00	6,653
2022-02-17	91.20	92.50	88.00	88.00	20,907
2022-02-16	95.00	95.00	88.00	89.00	16,323
2022-02-15	84.50	89.50	84.10	87.20	20,472
2022-02-14	86.00	86.40	82.60	84.30	31,924
2022-02-11	88.00	89.00	86.90	87.00	29,225
2022-02-10	92.50	92.50	89.00	89.00	45,373
2022-02-09	89.00	93.10	88.90	90.80	20,205
2022-02-08	86.00	88.70	86.00	86.00	14,139
2022-02-07	87.00	89.50	84.50	86.00	31,329
2022-02-04	85.80	89.20	85.80	87.60	9,096
2022-02-03	89.70	93.90	86.00	86.00	18,748
2022-02-02	89.60	94.80	89.30	90.00	48,242
2022-02-01	86.00	90.00	86.00	89.60	24,622
2022-01-31	83.70	86.70	81.20	85.00	13,145
2022-01-28	79.00	81.40	77.90	80.00	38,170
2022-01-27	81.00	84.50	79.50	81.00	50,328
2022-01-26	84.70	85.00	81.20	82.50	32,389
2022-01-25	81.40	85.00	80.10	82.10	27,702
2022-01-24	83.00	85.90	79.00	80.00	73,118
2022-01-21	88.40	89.50	83.00	86.70	54,907
2022-01-20	93.00	93.00	87.60	89.90	30,102
2022-01-19	91.00	94.40	88.30	93.40	32,158
2022-01-18	97.00	97.50	90.00	90.00	45,542
2022-01-17	95.00	98.90	94.00	94.90	11,893
2022-01-14	98.00	100.20	93.10	94.90	109,375
2022-01-13	100.00	100.80	98.00	98.00	47,639
2022-01-12	95.10	99.70	93.00	98.80	90,679
2022-01-11	87.90	98.00	87.90	92.00	437,516
2022-01-10	99.20	104.00	84.50	85.70	170,339
2022-01-07	90.90	98.20	90.20	92.00	213,099
2022-01-06	78.80	87.40	70.00	87.00	511,713
2022-01-05	115.00	115.00	82.00	82.00	398,744
2022-01-04	116.00	118.60	113.00	118.00	14,651
2022-01-03	116.00	116.00	116.00	116.00	0
2021-12-31	119.00	120.00	116.00	116.00	9,684
2021-12-30	114.00	121.20	114.00	119.00	27,505
2021-12-29	119.20	119.60	114.20	119.00	27,887
2021-12-28	119.00	119.00	119.00	119.00	0
2021-12-27	119.00	119.00	119.00	119.00	0
2021-12-24	120.00	120.20	117.60	119.00	1,147
2021-12-23	118.60	124.80	116.20	119.00	21,193
2021-12-22	118.20	120.80	117.00	118.60	12,820
2021-12-21	121.00	122.00	117.40	119.60	10,274
2021-12-20	116.00	126.40	116.00	119.80	24,046
2021-12-17	123.00	123.00	116.40	121.00	33,994
2021-12-16	130.00	130.00	124.40	126.00	15,596
2021-12-15	133.00	133.00	126.00	128.60	15,265
2021-12-14	130.00	132.20	129.00	129.40	14,091
2021-12-13	133.00	134.00	129.20	129.20	6,724
2021-12-10	128.20	129.80	127.40	128.60	8,573
2021-12-09	132.00	134.80	128.00	128.60	8,616
2021-12-08	133.00	139.00	131.60	134.00	89,112
2021-12-07	121.00	135.00	121.00	133.00	55,697
2021-12-06	128.00	128.00	121.40	125.00	20,000
2021-12-03	128.00	130.40	125.80	128.00	22,597
2021-12-02	126.80	133.00	121.60	127.40	15,849
2021-12-01	133.00	133.00	126.60	128.00	14,139
2021-11-30	123.00	132.00	123.00	129.00	130,442
2021-11-29	125.00	131.40	123.00	128.60	24,756
2021-11-26	128.80	128.80	124.00	127.00	32,706
2021-11-25	125.00	133.00	124.80	129.00	13,757
2021-11-24	117.80	124.80	115.40	124.80	19,100
2021-11-23	125.00	125.00	119.00	119.40	18,854
2021-11-22	125.40	128.40	121.40	123.00	11,262
2021-11-19	124.40	126.00	121.00	125.40	98,536
2021-11-18	127.80	128.00	121.40	123.60	33,411
2021-11-17	129.80	130.60	124.00	126.40	29,565
2021-11-16	132.20	132.20	125.40	128.00	68,478
2021-11-15	136.00	141.00	131.60	132.20	23,808
2021-11-12	140.80	140.80	132.00	135.00	34,039
2021-11-11	142.80	142.80	139.00	139.00	8,360
2021-11-10	143.00	143.00	139.00	140.60	4,380
2021-11-09	142.00	142.40	139.60	141.00	6,543
2021-11-08	139.60	145.00	137.80	141.80	24,109
2021-11-05	143.20	144.40	137.00	139.40	14,657
2021-11-04	145.60	145.60	140.60	143.00	38,784
2021-11-03	144.20	148.40	141.00	141.80	17,790
2021-11-02	144.00	144.00	141.00	143.00	18,727
2021-11-01	145.00	145.80	140.00	140.00	23,755
2021-10-29	142.00	145.40	141.00	145.00	17,749
2021-10-28	137.00	143.00	134.40	141.60	121,754
2021-10-27	138.60	147.00	137.00	137.00	51,071
2021-10-26	130.00	136.80	130.00	135.80	24,704
2021-10-25	123.60	131.00	122.60	129.80	50,445
2021-10-22	120.00	122.60	120.00	121.20	11,342
2021-10-21	122.00	122.80	113.00	121.00	15,863
2021-10-20	123.80	123.80	120.40	121.00	6,970
2021-10-19	121.60	122.60	120.60	121.20	12,768
2021-10-18	120.20	122.40	120.00	120.00	15,397
2021-10-15	116.00	120.80	116.00	120.20	18,183
2021-10-14	111.00	117.40	111.00	116.20	10,273
2021-10-13	111.00	111.80	111.00	111.60	9,506
2021-10-12	110.00	111.80	109.40	111.00	7,144
2021-10-11	109.40	111.00	108.80	110.00	57,057
2021-10-08	109.60	111.20	108.40	111.00	60,219
2021-10-07	108.00	110.80	107.20	109.00	85,237
2021-10-06	106.00	108.60	105.40	108.00	6,434
2021-10-05	105.20	108.60	105.20	106.00	12,571
2021-10-04	109.60	109.60	105.00	105.80	17,629
2021-10-01	109.60	109.60	104.80	107.60	22,412
2021-09-30	108.40	108.40	103.80	106.20	64,381
2021-09-29	109.20	109.20	102.60	104.80	20,650
2021-09-28	109.00	109.80	107.60	108.60	21,993
2021-09-27	114.00	114.00	107.00	108.60	24,975
2021-09-24	111.00	112.60	109.60	111.00	15,632
2021-09-23	114.00	114.00	110.40	111.00	38,443
2021-09-22	112.00	114.20	111.00	113.60	33,810
2021-09-21	113.40	113.40	110.20	112.00	21,739
2021-09-20	113.60	113.80	108.60	113.40	41,167
2021-09-17	113.00	115.00	112.80	114.00	44,282
2021-09-16	112.60	113.60	112.60	113.00	43,050
2021-09-15	113.00	114.00	112.00	113.00	14,642
2021-09-14	113.80	113.80	110.00	113.00	19,675
2021-09-13	112.80	113.40	109.40	113.00	32,449
2021-09-10	113.20	114.60	112.40	113.00	11,476
2021-09-09	113.60	113.80	111.60	112.80	107,001
2021-09-08	115.00	115.00	112.00	113.40	10,023
2021-09-07	111.00	114.00	109.00	112.40	43,760
2021-09-06	111.00	112.00	110.20	111.20	5,606
2021-09-03	115.00	115.80	111.00	111.20	36,058
2021-09-02	115.60	116.00	112.20	113.20	11,921
2021-09-01	116.00	116.00	113.60	113.60	12,576
2021-08-31	113.20	116.80	113.20	114.40	64,803
2021-08-30	113.20	113.20	113.20	113.20	0
2021-08-27	116.00	116.00	111.00	113.20	18,051
2021-08-26	116.00	117.20	113.40	113.40	36,538

Share	Price	Change
Galileo Resources PLC (GLR)	0.80	28%
Sareum (SAR)	37.00	27.59%
Tungsten west (TUN)	50.50	19.72%
Vistry Grp (VTY)	312.40	16.31%
Volex (VLX)	614.00	14.98%

Share	Price	Change
Mind Gym Plc (MIND)	7.25	-14.71%
Goldstone Resources (GRL)	0.60	-11.11%
Empresaria Group (EMR)	25.00	-10.71%
GCM Resources (GCM)	17.00	-10.53%
Microsalt (SALT)	16.00	-9.09%

Share	Price	Volume
Premier African Minerals (PREM)	0.01325	246,864,705
Tower Resources (TRP)	0.0145	227,267,602
Oracle Power (ORCP)	0.0425	146,019,282
Bezant Resources PLC (BZT)	0.14	133,052,714
Lloyds (LLOY)	111.45	113,401,729