Airbus 3xl Share History

Airbus 3xl Share Price history. The following table shows end-of-day data LAR3 historical share prices for Airbus 3xl, 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.

LAR3.L
Share Price LAR3.L
Charts LAR3.L
Trades LAR3.L
History Compare
LAR3.L LAR3.L
Share News LAR3.L
RNS LAR3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-31	472.10	472.10	472.10	454.05	659
2024-05-30	503.25	503.25	503.25	503.25	0
2024-05-29	503.25	503.25	503.25	503.25	188
2024-05-28	503.25	503.25	503.25	503.25	94
2024-05-27	503.25	503.25	503.25	503.25	0
2024-05-24	503.25	503.25	503.25	503.25	4
2024-05-23	503.25	503.25	503.25	503.25	393
2024-05-22	503.25	503.25	503.25	503.25	110
2024-05-21	503.25	503.25	503.25	503.25	321
2024-05-20	491.15	491.15	491.15	491.15	32
2024-05-17	515.00	515.00	491.15	491.15	30
2024-05-16	515.00	515.00	515.00	515.00	0
2024-05-15	515.00	515.00	515.00	515.00	0
2024-05-14	515.00	515.00	515.00	515.00	576
2024-05-13	515.00	515.00	515.00	515.00	0
2024-05-10	515.00	515.00	515.00	515.00	0
2024-05-09	515.00	515.00	515.00	515.00	10
2024-05-08	521.50	528.25	521.50	528.25	498
2024-05-07	442.80	482.40	442.80	482.40	1,240
2024-05-06	447.55	447.55	447.55	447.55	0
2024-05-03	447.55	447.55	447.55	447.55	0
2024-05-02	444.80	444.80	444.80	447.55	41
2024-05-01	448.90	448.90	448.90	448.90	14
2024-04-30	460.40	460.40	460.40	460.40	1,023
2024-04-29	460.40	460.40	460.40	460.40	72
2024-04-26	463.80	463.80	463.80	463.80	637
2024-04-25	534.13	534.13	495.70	495.70	0
2024-04-24	516.00	534.13	516.00	534.13	0
2024-04-23	516.00	516.00	516.00	516.00	1,080
2024-04-22	516.00	516.00	516.00	516.00	0
2024-04-19	516.00	516.00	516.00	516.00	0
2024-04-18	497.38	516.00	497.38	516.00	0
2024-04-17	497.38	497.38	497.38	497.38	0
2024-04-16	490.90	490.90	490.90	497.38	1,210
2024-04-15	530.75	530.75	517.63	517.63	0
2024-04-12	530.75	530.75	530.75	530.75	616
2024-04-11	597.88	597.88	597.88	597.88	0
2024-04-10	597.88	597.88	597.88	597.88	0
2024-04-09	597.88	597.88	597.88	597.88	585
2024-04-08	572.75	597.88	572.75	597.88	0
2024-04-05	572.75	572.75	572.75	572.75	0
2024-04-04	572.75	572.75	572.75	572.75	0
2024-04-03	612.13	612.13	572.75	572.75	0
2024-04-02	612.13	612.13	612.13	612.13	3,667
2024-04-01	612.13	612.13	612.13	612.13	0
2024-03-29	612.13	612.13	612.13	612.13	0
2024-03-28	612.13	612.13	612.13	612.13	0
2024-03-27	611.00	615.25	611.00	612.13	1,486
2024-03-26	600.25	600.25	600.25	600.25	2,655
2024-03-25	600.00	600.00	600.00	600.00	0
2024-03-22	600.25	600.25	600.00	600.00	1,166
2024-03-21	584.50	588.00	584.50	588.00	970
2024-03-20	555.75	576.88	555.75	576.88	0
2024-03-19	531.00	555.75	531.00	555.75	425
2024-03-18	534.00	534.00	531.00	531.00	0
2024-03-15	523.25	534.00	523.25	534.00	1,201
2024-03-14	493.30	501.00	493.30	501.00	0
2024-03-13	481.50	493.30	481.50	493.30	0
2024-03-12	488.50	488.50	478.50	481.50	205
2024-03-11	480.55	480.55	480.55	480.55	0
2024-03-08	486.10	486.10	480.55	480.55	0
2024-03-07	471.70	471.70	471.70	486.10	39
2024-03-06	464.30	483.80	464.30	483.80	0
2024-03-05	445.90	464.30	445.90	464.30	6,035
2024-03-04	434.20	434.20	434.20	434.20	0
2024-03-01	444.45	444.45	434.20	434.20	0
2024-02-29	444.45	444.45	444.45	444.45	0
2024-02-28	405.00	441.20	405.00	444.45	3,405
2024-02-27	395.45	400.50	395.45	400.50	886
2024-02-26	395.45	395.45	395.45	395.45	0
2024-02-23	395.45	395.45	395.45	395.45	0
2024-02-22	382.95	395.45	382.95	395.45	0
2024-02-21	377.15	382.95	377.15	382.95	0
2024-02-20	376.50	376.50	376.50	377.15	5,137
2024-02-19	387.85	387.85	387.85	387.85	0
2024-02-16	408.45	408.45	387.85	387.85	0
2024-02-15	418.55	418.55	408.45	408.45	0
2024-02-14	407.80	418.55	407.80	418.55	0
2024-02-13	397.50	397.50	397.50	407.80	1,985
2024-02-12	422.70	422.70	422.70	422.70	0
2024-02-09	428.05	428.05	422.70	422.70	0
2024-02-08	434.85	434.85	428.05	428.05	0
2024-02-07	434.85	434.85	434.85	434.85	0
2024-02-06	410.65	434.85	410.65	434.85	2,161
2024-02-05	402.90	410.65	402.90	410.65	0
2024-02-02	402.90	402.90	402.90	402.90	0
2024-02-01	402.90	402.90	402.90	402.90	961
2024-01-31	421.00	421.00	400.75	400.75	0
2024-01-30	416.75	421.00	416.75	421.00	1,220
2024-01-29	416.75	416.75	416.75	416.75	0
2024-01-26	397.75	416.75	397.75	416.75	0
2024-01-25	397.75	397.75	397.75	397.75	0
2024-01-24	399.80	399.80	382.90	397.75	1,026
2024-01-23	425.40	425.40	425.40	425.40	77
2024-01-22	401.65	425.40	401.65	425.40	0
2024-01-19	401.65	401.65	401.65	401.65	0
2024-01-18	401.65	401.65	401.65	401.65	0
2024-01-17	399.40	399.40	399.40	401.65	945
2024-01-16	380.90	408.35	380.90	408.35	629
2024-01-15	380.90	380.90	380.90	380.90	0
2024-01-12	380.90	380.90	380.90	380.90	0
2024-01-11	380.90	380.90	380.90	380.90	0
2024-01-10	381.10	381.10	381.10	380.90	129
2024-01-09	350.55	374.35	350.55	374.35	327
2024-01-08	350.55	350.55	350.55	350.55	0
2024-01-05	350.55	350.55	350.55	350.55	0
2024-01-04	334.60	350.55	334.60	350.55	0
2024-01-03	358.90	358.90	326.90	334.60	573
2024-01-02	369.90	370.20	368.50	366.85	9
2024-01-01	357.70	357.70	357.70	357.70	0
2023-12-29	354.00	357.70	354.00	357.70	0
2023-12-28	354.00	354.00	354.00	354.00	0
2023-12-27	355.00	355.00	355.00	354.00	6
2023-12-26	355.70	355.70	355.70	355.70	0
2023-12-25	355.70	355.70	355.70	355.70	0
2023-12-22	342.60	355.70	342.60	355.70	0
2023-12-21	342.60	342.60	342.60	342.60	0
2023-12-20	356.05	356.05	342.60	342.60	0
2023-12-19	358.95	358.95	356.05	356.05	96
2023-12-18	358.95	358.95	358.95	358.95	0
2023-12-15	358.95	358.95	358.95	358.95	0
2023-12-14	357.90	357.90	357.90	358.95	3,630
2023-12-13	382.90	382.90	378.30	375.75	3,723
2023-12-12	352.90	377.70	352.90	377.70	23
2023-12-11	352.90	352.90	352.90	352.90	0
2023-12-08	353.90	353.90	352.70	352.90	57
2023-12-07	344.65	344.65	344.35	344.35	0
2023-12-06	329.80	344.65	329.80	344.65	0
2023-12-05	347.70	347.70	329.80	329.80	0
2023-12-04	347.70	347.70	347.70	347.70	6
2023-12-01	329.30	344.10	329.30	344.10	0
2023-11-30	329.30	329.30	329.30	329.30	0
2023-11-29	328.60	328.80	328.60	329.30	13
2023-11-28	308.70	321.50	308.70	321.50	123
2023-11-27	316.60	316.60	316.60	316.60	0
2023-11-24	316.60	316.60	316.60	316.60	174
2023-11-23	320.05	320.05	320.05	320.05	0
2023-11-22	319.40	320.05	319.40	320.05	0
2023-11-21	307.90	307.90	307.90	319.40	575
2023-11-20	310.00	310.00	310.00	310.00	0
2023-11-17	305.20	310.00	305.20	310.00	0
2023-11-16	305.20	305.20	305.20	305.20	0
2023-11-15	305.20	305.20	305.20	305.20	0
2023-11-14	295.50	305.20	295.50	305.20	695
2023-11-13	284.70	295.50	284.70	295.50	0
2023-11-10	282.55	284.70	282.55	284.70	0
2023-11-09	282.55	282.55	282.55	282.55	0
2023-11-08	282.55	282.55	282.55	282.55	0
2023-11-07	282.55	282.55	282.55	282.55	1,321
2023-11-06	279.70	285.70	279.70	282.55	1,810
2023-11-03	288.15	288.15	288.15	288.15	0
2023-11-02	289.30	289.30	289.30	288.15	745
2023-11-01	262.60	262.60	262.60	262.60	0
2023-10-31	262.60	262.60	262.60	262.60	1,067
2023-10-30	262.60	262.60	262.60	262.60	0
2023-10-27	271.95	271.95	262.60	262.60	0
2023-10-26	260.60	260.60	260.60	271.95	1,033
2023-10-25	264.05	264.05	264.05	264.05	0
2023-10-24	241.10	250.20	241.10	264.05	5,946
2023-10-23	242.50	242.50	242.50	247.85	4,261
2023-10-20	262.75	262.75	262.75	262.75	0
2023-10-19	262.75	262.75	262.75	262.75	0
2023-10-18	253.70	262.75	253.70	262.75	0
2023-10-17	253.70	253.70	253.70	253.70	633
2023-10-16	243.30	251.90	243.30	253.70	5,960
2023-10-13	269.80	269.80	267.90	269.15	7,012
2023-10-12	259.80	259.80	259.80	259.80	0
2023-10-11	259.80	259.80	259.80	259.80	0
2023-10-10	259.80	259.80	259.80	259.80	206
2023-10-09	260.50	260.50	259.80	259.80	0
2023-10-06	260.30	260.50	260.30	260.50	0
2023-10-05	260.30	260.30	260.30	260.30	0
2023-10-04	265.10	265.10	260.30	260.30	0
2023-10-03	259.60	265.10	259.60	265.10	182
2023-10-02	259.60	259.60	259.60	259.60	0
2023-09-29	259.60	259.60	259.60	259.60	0
2023-09-28	259.60	259.60	259.60	259.60	0
2023-09-27	259.60	259.60	259.60	259.60	0
2023-09-26	259.60	259.60	259.60	259.60	889
2023-09-25	300.75	300.75	300.75	300.75	0
2023-09-22	300.75	300.75	300.75	300.75	0
2023-09-21	300.75	300.75	300.75	300.75	0
2023-09-20	298.40	300.75	298.40	300.75	0
2023-09-19	311.80	311.80	298.40	298.40	306
2023-09-18	311.80	311.80	311.80	311.80	0
2023-09-15	303.50	311.80	303.50	311.80	0
2023-09-14	303.50	303.50	303.50	303.50	428
2023-09-13	344.55	344.55	307.45	307.45	0
2023-09-12	344.55	344.55	344.55	344.55	40
2023-09-11	344.55	344.55	344.55	344.55	0
2023-09-08	326.20	344.55	326.20	344.55	0
2023-09-07	326.20	326.20	326.20	326.20	0
2023-09-06	326.20	326.20	326.20	326.20	219
2023-09-05	332.25	332.25	332.25	332.25	0
2023-09-04	332.25	332.25	332.25	332.25	0
2023-09-01	333.70	333.70	332.25	332.25	0
2023-08-31	333.70	333.70	333.70	333.70	0
2023-08-30	323.65	333.70	323.65	333.70	0
2023-08-29	305.40	323.65	305.40	323.65	3
2023-08-28	305.40	305.40	305.40	305.40	0
2023-08-25	282.70	305.40	282.70	305.40	0
2023-08-24	282.70	282.70	282.70	282.70	0
2023-08-23	282.70	282.70	282.70	282.70	0
2023-08-22	282.70	282.70	282.70	282.70	29
2023-08-21	282.70	282.70	282.70	282.70	0
2023-08-18	276.00	276.00	276.00	282.70	40
2023-08-17	295.05	295.05	295.05	295.05	0
2023-08-16	326.70	326.70	295.05	295.05	0
2023-08-15	326.70	326.70	326.70	326.70	0
2023-08-14	326.70	326.70	326.70	326.70	0
2023-08-11	323.55	326.70	323.55	326.70	0
2023-08-10	312.70	323.55	312.70	323.55	0
2023-08-09	312.70	312.70	312.70	312.70	0
2023-08-08	319.75	319.75	312.70	312.70	0
2023-08-07	317.60	319.75	317.60	319.75	0
2023-08-04	325.40	325.40	317.60	317.60	0
2023-08-03	325.40	325.40	325.40	325.40	0
2023-08-02	325.40	325.40	325.40	325.40	450
2023-08-01	339.60	339.60	339.60	339.60	0
2023-07-31	336.50	336.50	336.50	339.60	30
2023-07-28	326.50	326.50	326.50	326.50	0
2023-07-27	326.50	326.50	326.50	326.50	0
2023-07-26	326.50	326.50	326.50	326.50	162
2023-07-25	326.10	326.10	326.10	334.85	27
2023-07-24	348.80	348.80	348.80	348.80	0
2023-07-21	348.80	348.80	348.80	348.80	0
2023-07-20	343.05	348.80	343.05	348.80	0
2023-07-19	343.05	343.05	343.05	343.05	0
2023-07-18	339.20	343.05	339.20	343.05	45
2023-07-17	345.90	345.90	339.20	339.20	0
2023-07-14	345.90	345.90	345.90	345.90	0
2023-07-13	317.20	345.90	317.20	345.90	0
2023-07-12	317.20	317.20	317.20	317.20	0
2023-07-11	317.20	317.20	317.20	317.20	39
2023-07-10	317.20	317.20	317.20	317.20	0
2023-07-07	317.20	317.20	317.20	317.20	0
2023-07-06	324.00	324.00	317.20	317.20	238
2023-07-05	314.80	327.30	314.80	327.30	190
2023-07-04	314.10	314.10	314.10	314.10	0
2023-07-03	314.10	314.10	314.10	314.10	0
2023-06-30	314.10	314.10	314.10	314.10	0
2023-06-29	314.10	314.10	314.10	314.10	0
2023-06-28	299.70	314.10	299.70	314.10	406
2023-06-27	291.00	291.00	291.00	291.00	51
2023-06-26	291.00	291.00	291.00	291.00	0
2023-06-23	291.00	291.00	291.00	291.00	220
2023-06-22	331.80	331.80	331.80	331.80	0
2023-06-21	331.80	331.80	331.80	331.80	0
2023-06-20	326.90	331.80	326.90	331.80	827
2023-06-19	326.90	326.90	326.90	326.90	0
2023-06-16	307.40	314.20	307.40	326.90	414
2023-06-15	314.70	314.70	314.70	314.70	0
2023-06-14	317.00	317.00	317.00	314.70	297
2023-06-13	317.60	317.60	317.60	317.80	236
2023-06-12	296.95	296.95	296.95	296.95	0
2023-06-09	296.95	296.95	296.95	296.95	0
2023-06-08	296.95	296.95	296.95	296.95	0
2023-06-07	296.95	296.95	296.95	296.95	0
2023-06-06	296.95	296.95	296.95	296.95	148
2023-06-05	270.25	296.95	270.25	296.95	0
2023-06-02	270.25	270.25	270.25	270.25	0
2023-06-01	270.25	270.25	270.25	270.25	0
2023-05-31	286.45	286.45	270.25	270.25	0
2023-05-30	286.45	286.45	286.45	286.45	53
2023-05-29	286.45	286.45	286.45	286.45	0
2023-05-26	286.45	286.45	286.45	286.45	0
2023-05-25	324.20	324.20	286.45	286.45	0
2023-05-24	324.20	324.20	324.20	324.20	0
2023-05-23	324.20	324.20	324.20	324.20	21
2023-05-22	324.20	324.20	324.20	324.20	0
2023-05-19	321.50	321.50	321.50	324.20	17
2023-05-18	299.80	299.80	299.80	299.80	0
2023-05-17	300.10	300.10	299.80	299.80	10,195
2023-05-16	289.10	289.30	289.10	286.55	10,374
2023-05-15	272.45	272.45	272.45	272.45	0
2023-05-12	274.30	274.30	274.30	272.45	224
2023-05-11	307.80	307.80	267.60	267.60	0
2023-05-10	307.80	307.80	307.80	307.80	0
2023-05-09	307.80	307.80	307.80	307.80	206
2023-05-08	307.80	307.80	307.80	307.80	0
2023-05-05	307.80	307.80	307.80	307.80	0
2023-05-04	307.80	307.80	307.80	307.80	0
2023-05-03	307.80	307.80	307.80	307.80	0
2023-05-02	307.80	307.80	307.80	307.80	297
2023-05-01	294.60	294.60	294.60	294.60	0
2023-04-28	294.60	294.60	294.60	294.60	0
2023-04-27	294.60	294.60	294.60	294.60	0
2023-04-26	314.70	314.70	294.60	294.60	0
2023-04-25	314.70	314.70	314.70	314.70	278
2023-04-24	314.70	314.70	314.70	314.70	0
2023-04-21	314.70	314.70	314.70	314.70	0
2023-04-20	314.70	314.70	314.70	314.70	0
2023-04-19	315.30	315.30	314.70	314.70	0
2023-04-18	315.30	315.30	315.30	315.30	215
2023-04-17	298.05	315.30	298.05	315.30	0
2023-04-14	298.05	298.05	298.05	298.05	0
2023-04-13	304.50	304.50	298.05	298.05	0
2023-04-12	304.50	304.50	304.50	304.50	243
2023-04-11	273.80	273.80	273.80	273.80	60
2023-04-10	273.80	273.80	273.80	273.80	0
2023-04-07	273.80	273.80	273.80	273.80	0
2023-04-06	273.80	273.80	273.80	273.80	0
2023-04-05	273.80	273.80	273.80	273.80	0
2023-04-04	273.80	273.80	273.80	273.80	31
2023-04-03	273.80	273.80	273.80	273.80	0
2023-03-31	273.80	273.80	273.80	273.80	118
2023-03-30	271.65	271.65	271.65	271.65	0
2023-03-29	271.65	271.65	271.65	271.65	0
2023-03-28	271.65	271.65	271.65	271.65	41
2023-03-27	271.65	271.65	271.65	271.65	0
2023-03-24	271.65	271.65	271.65	271.65	0
2023-03-23	271.65	271.65	271.65	271.65	0
2023-03-22	271.65	271.65	271.65	271.65	0
2023-03-21	250.60	271.65	250.60	271.65	441
2023-03-20	247.30	250.60	247.30	250.60	5,000
2023-03-17	269.00	269.00	269.00	269.00	5,000
2023-03-16	276.50	276.50	276.50	276.50	0
2023-03-15	276.50	276.50	276.50	276.50	0
2023-03-14	276.50	276.50	276.50	276.50	0
2023-03-13	276.50	276.50	276.50	276.50	0
2023-03-10	302.10	302.10	276.50	276.50	0
2023-03-09	302.10	302.10	302.10	302.10	0
2023-03-08	302.10	302.10	302.10	302.10	307
2023-03-07	285.20	285.20	285.20	285.20	307
2023-03-06	285.20	285.20	285.20	285.20	0
2023-03-03	285.20	285.20	285.20	285.20	0
2023-03-02	285.20	285.20	285.20	285.20	165
2023-03-01	284.90	284.90	284.90	284.90	185
2023-02-28	297.20	297.20	297.20	293.15	130
2023-02-27	278.50	288.00	278.50	288.00	470
2023-02-24	310.15	310.15	286.80	286.80	0
2023-02-23	310.15	310.15	310.15	310.15	0
2023-02-22	310.15	310.15	310.15	310.15	0
2023-02-21	310.15	310.15	310.15	310.15	244
2023-02-20	310.15	310.15	310.15	310.15	0
2023-02-17	302.85	310.15	302.85	310.15	0
2023-02-16	267.20	302.85	267.20	302.85	0
2023-02-15	246.05	267.20	246.05	267.20	0
2023-02-14	244.75	246.05	244.75	246.05	15
2023-02-13	232.75	244.75	232.75	244.75	0
2023-02-10	229.80	232.75	229.80	232.75	0
2023-02-09	229.80	229.80	229.80	229.80	0
2023-02-08	225.50	229.80	225.50	229.80	0
2023-02-07	247.70	247.70	225.50	225.50	223
2023-02-06	248.30	248.30	248.30	247.70	186
2023-02-03	262.45	262.45	254.65	254.65	0
2023-02-02	247.40	262.45	247.40	262.45	0
2023-02-01	239.90	247.40	239.90	247.40	0
2023-01-31	238.80	238.80	238.80	239.90	2,000
2023-01-30	249.00	249.00	247.10	244.10	2,115
2023-01-27	279.85	279.85	279.85	279.85	0
2023-01-26	281.00	281.00	281.00	279.85	1,000
2023-01-25	280.55	280.55	278.90	278.90	0
2023-01-24	270.30	280.55	270.30	280.55	0
2023-01-23	265.65	270.30	265.65	270.30	0
2023-01-20	252.40	265.65	252.40	265.65	0
2023-01-19	265.85	265.85	252.40	252.40	0
2023-01-18	249.95	265.85	249.95	265.85	0
2023-01-17	247.90	249.95	247.90	249.95	0
2023-01-16	257.05	257.05	247.90	247.90	0
2023-01-13	254.75	257.05	254.75	257.05	0
2023-01-12	238.20	254.75	238.20	254.75	0
2023-01-11	244.35	244.35	238.20	238.20	0
2023-01-10	263.00	263.00	244.35	244.35	32
2023-01-09	254.35	263.00	254.35	263.00	0
2023-01-06	247.95	254.35	247.95	254.35	0
2023-01-05	249.00	249.00	247.95	247.95	0
2023-01-04	244.05	249.00	244.05	249.00	0
2023-01-03	224.75	244.05	224.75	244.05	22
2023-01-02	224.75	224.75	224.75	224.75	0
2022-12-30	227.05	227.05	224.75	224.75	0
2022-12-29	227.10	227.10	227.10	227.05	95
2022-12-28	225.05	225.70	225.05	225.70	0
2022-12-27	225.05	225.05	225.05	225.05	0
2022-12-26	225.05	225.05	225.05	225.05	0
2022-12-23	226.90	226.90	225.05	225.05	0
2022-12-22	234.95	234.95	226.90	226.90	0
2022-12-21	220.65	234.95	220.65	234.95	0
2022-12-20	220.95	220.95	220.65	220.65	0
2022-12-19	215.95	220.95	215.95	220.95	0
2022-12-16	219.65	219.65	215.95	215.95	0
2022-12-15	229.70	229.70	219.65	219.65	0
2022-12-14	232.75	232.75	229.70	229.70	0
2022-12-13	226.35	232.75	226.35	232.75	0
2022-12-12	221.50	226.35	221.50	226.35	0
2022-12-09	216.25	221.50	216.25	221.50	0
2022-12-08	202.20	216.25	202.20	216.25	0
2022-12-07	217.95	217.95	202.20	202.20	0
2022-12-06	216.55	217.95	216.55	217.95	0
2022-12-05	219.25	219.25	216.55	216.55	0
2022-12-02	212.35	219.25	212.35	219.25	0
2022-12-01	209.40	212.35	209.40	212.35	0
2022-11-30	208.05	209.40	208.05	209.40	0
2022-11-29	199.50	208.05	199.50	208.05	5
2022-11-28	240.25	240.25	199.50	199.50	0
2022-11-25	237.05	240.25	237.05	240.25	0
2022-11-24	239.05	239.05	237.05	237.05	0
2022-11-23	244.65	244.65	239.05	239.05	0
2022-11-22	245.55	245.55	244.65	244.65	0
2022-11-21	249.20	249.20	245.55	245.55	0
2022-11-18	238.70	249.20	238.70	249.20	0
2022-11-17	249.80	249.80	238.70	238.70	0
2022-11-16	246.85	249.80	246.85	249.80	0
2022-11-15	240.15	246.85	240.15	246.85	12
2022-11-14	241.95	241.95	240.15	240.15	0
2022-11-11	238.65	241.95	238.65	241.95	0
2022-11-10	243.80	243.80	238.65	238.65	0
2022-11-09	241.00	241.00	241.00	243.80	78
2022-11-08	245.00	245.00	239.80	239.80	0
2022-11-07	249.40	249.40	245.00	245.00	0
2022-11-04	228.90	254.50	228.90	249.40	160
2022-11-03	230.30	230.30	230.30	232.05	90
2022-11-02	233.40	233.40	228.95	228.95	0
2022-11-01	226.50	233.00	226.50	233.40	93
2022-10-31	217.00	217.00	216.80	216.80	0
2022-10-28	196.20	196.20	196.20	217.00	190
2022-10-27	198.35	198.35	197.20	197.20	0
2022-10-26	189.60	198.35	189.60	198.35	0
2022-10-25	182.40	189.60	182.40	189.60	12
2022-10-24	172.65	182.40	172.65	182.40	0
2022-10-21	167.20	167.20	167.20	172.65	51
2022-10-20	172.75	173.85	172.75	173.85	0
2022-10-19	170.15	172.75	170.15	172.75	0
2022-10-18	162.60	170.15	162.60	170.15	0
2022-10-17	152.35	162.60	152.35	162.60	0
2022-10-14	152.85	152.85	152.35	152.35	0
2022-10-13	138.10	152.85	138.10	152.85	0
2022-10-12	139.25	139.25	138.10	138.10	0
2022-10-11	136.90	139.25	136.90	139.25	678
2022-10-10	135.25	136.90	135.25	136.90	0
2022-10-07	138.20	138.20	135.25	135.25	0
2022-10-06	138.20	138.20	138.20	138.20	0

Share	Price	Change
Immupharma (IMM)	2.50	16.55%
Power Metal (POW)	19.00	11.76%
Design Group (IGR)	223.50	11.19%
Skinbiotherap. (SBTX)	10.25	10.81%
Ondine Biomed (OBI)	7.75	10.71%

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
Mosman Oil Gas (MSMN)	0.0235	520,765,377
Beacon Energy. (BCE)	0.012	396,242,659
Tower Resources (TRP)	0.013	365,388,301
Baron Oil (BOIL)	0.07	344,753,822
Echo Energy (ECHO)	0.0036	176,592,923