LBG Media Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-08	75.50	78.50	75.00	75.00	2,296
2024-05-07	75.50	75.50	75.00	75.00	1,677
2024-05-06	76.00	76.00	76.00	76.00	0
2024-05-03	76.00	76.00	76.00	76.00	458
2024-05-02	77.25	77.25	77.25	77.25	63
2024-05-01	77.00	77.25	77.00	77.25	2,767
2024-04-30	78.50	78.50	78.50	77.00	188,651
2024-04-29	76.00	76.00	76.00	76.00	27,165
2024-04-26	76.00	76.00	75.00	77.25	25,870
2024-04-25	73.50	78.50	73.50	77.75	98,274
2024-04-24	72.50	73.00	72.50	74.50	7,764
2024-04-23	72.50	72.50	72.50	72.50	76,449
2024-04-22	70.00	73.00	70.00	72.00	53,517
2024-04-19	69.50	72.50	69.50	70.00	2,169,082
2024-04-18	70.50	74.00	70.00	71.00	896,615
2024-04-17	67.50	67.50	67.50	67.50	16,812
2024-04-16	64.00	66.50	64.00	66.50	8,201
2024-04-15	64.00	64.00	64.00	64.00	3,179
2024-04-12	63.50	63.50	63.50	63.50	7,575
2024-04-11	66.00	66.00	66.00	66.00	39,070
2024-04-10	66.00	66.00	63.50	63.50	5,995
2024-04-09	65.50	67.50	65.00	66.00	16,887
2024-04-08	68.50	68.50	66.00	68.25	41,606
2024-04-05	68.00	70.25	68.00	70.25	442,387
2024-04-04	68.00	68.00	68.00	68.00	225,105
2024-04-03	72.00	73.50	70.00	70.00	452,637
2024-04-02	74.60	74.60	72.00	72.00	13,374
2024-04-01	74.60	74.60	74.60	74.60	0
2024-03-29	74.60	74.60	74.60	74.60	0
2024-03-28	74.60	74.60	74.60	74.60	66
2024-03-27	75.20	75.20	74.60	74.60	1,571
2024-03-26	74.00	79.80	74.00	77.20	4,116
2024-03-25	74.60	74.60	74.60	74.60	74
2024-03-22	74.60	74.60	74.60	74.60	44,535
2024-03-21	77.00	77.00	77.00	77.00	97
2024-03-20	78.20	78.20	77.00	77.00	12,456
2024-03-19	78.20	78.20	78.20	78.20	2,119
2024-03-18	78.20	78.20	78.20	78.20	121
2024-03-15	78.20	78.20	78.20	78.20	106
2024-03-14	78.20	78.20	78.20	78.20	718
2024-03-13	78.20	78.20	78.20	78.20	121
2024-03-12	79.20	79.20	78.20	78.20	2,737
2024-03-11	79.80	79.80	79.20	79.20	48,196
2024-03-08	78.00	78.40	77.40	77.40	12,386
2024-03-07	80.00	80.00	80.00	79.00	564
2024-03-06	81.00	81.00	80.00	80.60	31,336
2024-03-05	80.20	86.80	80.20	81.40	8,757
2024-03-04	83.50	83.50	81.60	81.60	10
2024-03-01	82.40	83.50	82.40	83.50	1,852,151
2024-02-29	82.90	82.90	82.40	82.40	13
2024-02-28	80.20	86.60	80.00	82.90	98,195
2024-02-27	83.60	83.60	83.60	83.60	61
2024-02-26	83.60	83.60	83.60	83.60	22,850
2024-02-23	85.10	85.10	83.60	83.60	631
2024-02-22	85.80	87.00	85.80	85.10	41,705
2024-02-21	81.00	81.00	81.00	81.00	145
2024-02-20	83.40	83.40	83.40	83.40	346
2024-02-19	83.40	83.40	83.40	83.40	87
2024-02-16	83.40	83.40	83.40	83.40	2
2024-02-15	83.40	83.40	83.40	83.40	30,982
2024-02-14	80.00	80.00	80.00	83.40	1,859
2024-02-13	83.40	83.40	83.40	83.40	138
2024-02-12	83.40	83.40	83.40	83.40	15
2024-02-09	83.40	83.40	83.40	83.40	1,567
2024-02-08	83.40	83.40	83.40	83.40	1
2024-02-07	83.40	83.40	83.40	83.40	0
2024-02-06	83.40	83.40	83.40	83.40	2,690
2024-02-05	83.40	83.40	83.40	83.40	4,159
2024-02-02	86.80	86.80	86.80	83.40	3,911
2024-02-01	80.00	80.00	80.00	83.40	536,788
2024-01-31	84.60	84.60	83.40	83.40	3,317
2024-01-30	83.40	84.60	83.40	84.60	1,309
2024-01-29	83.40	83.40	83.40	83.40	2,357
2024-01-26	83.40	83.40	83.40	83.40	21,019
2024-01-25	80.00	83.40	80.00	83.40	40,719
2024-01-24	80.00	80.00	80.00	80.00	12,923
2024-01-23	80.00	83.40	80.00	83.40	506
2024-01-22	80.00	80.00	80.00	80.00	1,467
2024-01-19	80.20	83.20	80.20	83.20	68,454
2024-01-18	80.60	80.60	80.00	80.00	85,736
2024-01-17	80.20	86.80	80.20	84.20	909
2024-01-16	86.00	86.00	79.00	79.00	23,821
2024-01-15	87.00	87.00	86.80	87.00	873
2024-01-12	86.80	86.80	82.00	82.00	6,823
2024-01-11	85.00	85.00	81.00	85.00	2,427
2024-01-10	81.00	83.60	81.00	83.60	75,492
2024-01-09	87.00	87.00	83.60	83.60	2,688
2024-01-08	85.00	85.00	80.00	84.00	39,825
2024-01-05	85.00	85.00	79.00	80.00	58,438
2024-01-04	84.00	84.00	79.80	79.80	4,140
2024-01-03	81.00	81.80	80.00	80.00	3,291,185
2024-01-02	80.00	80.00	80.00	80.00	5,612
2024-01-01	81.20	81.20	81.20	81.20	0
2023-12-29	81.00	82.00	81.00	81.20	24,024
2023-12-28	82.50	82.50	80.50	80.50	5,930
2023-12-27	82.50	82.50	82.50	82.50	5,012
2023-12-26	82.50	82.50	82.50	82.50	0
2023-12-25	82.50	82.50	82.50	82.50	0
2023-12-22	85.00	85.00	85.00	82.50	192
2023-12-21	84.00	85.00	84.00	85.00	40,747
2023-12-20	85.00	85.00	75.00	83.00	150,248
2023-12-19	87.60	87.60	87.60	87.60	4,212
2023-12-18	87.50	87.60	87.50	87.60	5,868
2023-12-15	90.00	90.00	90.00	87.50	33,736
2023-12-14	87.50	88.10	87.50	88.10	143,146
2023-12-13	87.50	87.50	87.50	87.50	3,622
2023-12-12	85.20	85.20	85.20	87.50	25,838
2023-12-11	89.80	89.80	89.80	87.60	141,781
2023-12-08	87.40	87.40	87.40	87.40	25
2023-12-07	91.60	91.60	91.60	87.40	6,439
2023-12-06	90.00	90.00	87.40	87.40	0
2023-12-05	89.80	90.00	89.80	90.00	364,865
2023-12-04	87.40	87.40	87.40	87.40	0
2023-12-01	87.40	87.40	87.40	87.40	20
2023-11-30	87.50	87.50	87.40	87.40	1,231
2023-11-29	87.40	87.50	87.40	87.50	3
2023-11-28	85.20	85.20	85.20	87.40	569
2023-11-27	87.00	93.60	87.00	87.40	297,496
2023-11-24	85.20	85.20	85.20	87.90	1,405
2023-11-23	87.40	87.50	87.40	87.50	2,229
2023-11-22	87.40	87.40	87.40	87.40	2
2023-11-21	87.40	87.40	87.40	87.40	179
2023-11-20	87.50	87.50	87.40	87.40	506
2023-11-17	86.80	86.80	85.20	87.50	15,582
2023-11-16	85.20	85.20	85.20	87.60	19
2023-11-15	87.60	87.60	87.60	87.60	2,148
2023-11-14	87.60	87.60	87.60	87.60	2,368
2023-11-13	87.60	87.60	87.60	87.60	23
2023-11-10	87.60	87.60	87.60	87.60	0
2023-11-09	87.60	87.60	87.60	87.60	5,226
2023-11-08	87.60	87.60	87.60	87.60	1,049,834
2023-11-07	90.10	90.10	87.60	87.60	22,617
2023-11-06	89.50	90.10	89.50	90.10	805
2023-11-03	89.50	89.50	89.50	89.50	13,143
2023-11-02	89.50	89.50	89.50	89.50	1
2023-11-01	89.50	89.50	89.50	89.50	377
2023-10-31	89.50	89.50	89.50	89.50	145
2023-10-30	89.50	89.50	89.50	89.50	1,283
2023-10-27	89.50	89.50	89.50	89.50	214
2023-10-26	89.50	89.50	89.50	89.50	37
2023-10-25	86.20	86.20	86.20	89.50	729
2023-10-24	91.10	91.10	90.90	90.90	297,027
2023-10-23	91.10	91.10	91.10	91.10	332
2023-10-20	87.00	91.10	87.00	91.10	703,131
2023-10-19	87.00	87.00	87.00	87.00	8,160
2023-10-18	88.10	89.60	88.10	89.60	5,036
2023-10-17	85.00	88.10	85.00	88.10	9,966
2023-10-16	85.20	85.20	85.00	85.00	425,809
2023-10-13	90.00	90.00	90.00	88.10	1,169,717
2023-10-12	87.00	87.00	87.00	87.00	8,107
2023-10-11	83.60	83.60	83.60	83.60	3,629
2023-10-10	83.60	83.60	83.60	83.60	4,555
2023-10-09	87.00	87.00	87.00	83.60	12,594
2023-10-06	82.60	82.60	82.60	82.60	62
2023-10-05	84.80	85.00	84.80	82.60	46,962
2023-10-04	84.80	84.80	84.80	81.50	4,049
2023-10-03	81.50	83.00	81.50	83.00	10,041
2023-10-02	83.00	83.00	83.00	81.50	48,108
2023-09-29	84.80	84.80	84.80	83.50	1,701
2023-09-28	83.00	83.00	83.00	84.90	26,350
2023-09-27	77.00	82.00	77.00	81.90	46,181
2023-09-26	73.60	73.60	73.60	73.60	12
2023-09-25	74.80	76.00	74.80	73.60	35,310
2023-09-22	73.40	73.40	73.40	73.40	2,151
2023-09-21	73.90	73.90	73.40	73.40	1,329
2023-09-20	69.00	73.90	69.00	73.90	160,408
2023-09-19	72.00	72.00	70.00	69.00	94,243
2023-09-18	74.80	74.80	74.80	73.40	719
2023-09-15	72.40	72.50	72.40	72.50	13
2023-09-14	72.30	72.40	72.30	72.40	4,573
2023-09-13	70.00	74.80	70.00	72.30	8,785
2023-09-12	72.40	72.40	72.40	72.40	4,166
2023-09-11	72.00	72.40	72.00	72.40	711
2023-09-08	71.50	72.00	71.50	72.00	10,835
2023-09-07	71.50	71.50	71.50	71.50	1,742
2023-09-06	69.00	74.80	69.00	71.50	8,604
2023-09-05	69.00	69.00	69.00	69.90	10,309
2023-09-04	69.60	70.00	68.00	68.90	29,225
2023-09-01	69.80	69.80	69.80	70.80	20,010
2023-08-31	70.00	70.00	69.90	69.90	4,596
2023-08-30	69.00	70.00	69.00	70.00	4,200
2023-08-29	69.00	69.00	69.00	69.00	19,372
2023-08-28	69.00	69.00	69.00	69.00	0
2023-08-25	71.80	71.80	71.80	69.00	34,644
2023-08-24	72.00	72.00	67.00	69.90	69,845
2023-08-23	74.80	74.80	74.80	74.80	0
2023-08-22	74.80	74.80	74.80	74.80	2
2023-08-21	74.40	74.80	74.40	74.80	15,891
2023-08-18	74.00	74.00	73.00	74.40	14,700
2023-08-17	76.90	76.90	75.50	75.50	154,257
2023-08-16	76.90	76.90	76.90	76.90	0
2023-08-15	77.80	77.80	76.00	76.90	20,543
2023-08-14	79.40	80.30	79.40	80.30	11,124
2023-08-11	79.20	79.40	79.20	79.40	9,338
2023-08-10	79.30	79.30	79.20	79.20	0
2023-08-09	79.10	79.30	79.10	79.30	148
2023-08-08	77.60	77.60	77.60	79.10	905
2023-08-07	79.30	79.30	78.70	78.70	2,600
2023-08-04	80.00	80.00	80.00	79.30	15,936
2023-08-03	80.00	80.00	80.00	80.30	109,695
2023-08-02	82.80	82.80	82.80	81.40	212
2023-08-01	79.00	79.00	79.00	81.50	1,304
2023-07-31	78.70	80.60	78.70	80.60	12,619
2023-07-28	80.00	80.00	79.40	78.70	4,040
2023-07-27	81.00	81.00	81.00	81.40	1,800
2023-07-26	80.00	82.80	80.00	81.90	1,423,694
2023-07-25	81.00	81.00	80.00	82.40	47,585
2023-07-24	84.00	84.00	79.00	80.90	85,382
2023-07-21	89.20	89.20	87.00	86.90	46,512
2023-07-20	93.00	93.00	93.00	93.00	1,712
2023-07-19	93.00	93.00	93.00	93.00	5,900
2023-07-18	93.00	93.00	93.00	93.00	10
2023-07-17	92.20	93.00	92.20	93.00	1
2023-07-14	89.50	92.20	89.50	92.20	1,404
2023-07-13	90.00	90.00	90.00	89.50	4,575
2023-07-12	92.90	94.40	92.90	94.40	9
2023-07-11	93.90	93.90	92.90	92.90	9
2023-07-10	91.90	93.90	91.90	93.90	3,234
2023-07-07	90.20	90.20	90.00	91.90	11,742
2023-07-06	92.40	94.00	92.40	94.00	783
2023-07-05	93.00	93.00	92.60	92.40	19,105
2023-07-04	96.50	96.50	96.40	96.40	100
2023-07-03	99.80	99.80	99.80	96.50	2,902
2023-06-30	95.40	96.50	95.40	96.50	16,449
2023-06-29	96.90	96.90	95.40	95.40	1,745
2023-06-28	96.90	96.90	96.90	96.90	23,146
2023-06-27	98.00	98.00	96.90	96.90	13
2023-06-26	98.10	98.10	98.00	98.00	99
2023-06-23	99.10	99.10	98.10	98.10	9,000
2023-06-22	98.10	99.10	98.10	99.10	301,197
2023-06-21	99.10	99.10	98.10	98.10	278
2023-06-20	98.10	99.10	98.10	99.10	955
2023-06-19	98.60	98.60	98.10	98.10	162
2023-06-16	100.00	100.00	100.00	98.60	14,174
2023-06-15	97.40	97.40	96.90	96.90	2,500
2023-06-14	97.40	97.40	97.40	97.40	7,371
2023-06-13	96.00	96.00	96.00	97.40	4,591
2023-06-12	97.90	97.90	97.90	97.90	6,893
2023-06-09	96.20	96.20	96.20	97.90	12,589
2023-06-08	99.80	100.00	99.80	98.35	51,435
2023-06-07	104.50	104.50	104.50	99.00	211
2023-06-06	100.35	100.35	100.35	100.35	450,000
2023-06-05	100.35	100.35	100.35	100.35	5
2023-06-02	100.35	100.35	100.35	100.35	9,000
2023-06-01	100.35	100.35	100.35	100.35	25
2023-05-31	100.50	100.50	100.35	100.35	52,504
2023-05-30	104.50	104.50	104.50	100.50	230,120
2023-05-29	98.40	98.40	98.40	98.40	0
2023-05-26	97.20	99.80	97.00	98.40	64,484
2023-05-25	100.25	100.25	100.10	100.10	1,558
2023-05-24	100.00	100.25	100.00	100.25	700
2023-05-23	97.20	102.00	97.20	100.00	10,075
2023-05-22	100.60	101.35	100.60	101.35	264
2023-05-19	98.70	100.60	98.70	100.60	9,868
2023-05-18	98.00	98.00	98.00	98.70	13,321
2023-05-17	101.35	101.35	101.35	101.35	4,800
2023-05-16	99.85	101.35	99.85	101.35	1,754
2023-05-15	97.40	97.40	97.40	99.85	28,544
2023-05-12	100.70	101.70	100.70	101.70	5,091
2023-05-11	101.70	101.70	100.70	100.70	14,159
2023-05-10	105.50	105.50	102.50	101.70	21,465
2023-05-09	100.60	101.25	100.60	101.25	10
2023-05-08	100.60	100.60	100.60	100.60	0
2023-05-05	102.00	102.00	102.00	100.60	33,088
2023-05-04	101.50	101.50	101.00	99.70	17,114
2023-05-03	104.50	104.50	101.70	101.70	431
2023-05-02	100.00	106.00	97.40	104.50	1,438
2023-05-01	103.00	103.00	103.00	103.00	0
2023-04-28	98.00	104.00	98.00	103.00	18,893
2023-04-27	98.20	100.00	98.20	101.00	22,939
2023-04-26	99.80	99.80	99.80	99.80	3,004
2023-04-25	98.20	98.70	98.20	98.70	10,590
2023-04-24	101.00	101.00	98.00	98.20	71,009
2023-04-21	100.00	102.00	99.00	99.60	39,974
2023-04-20	100.50	102.00	99.80	100.00	34,335
2023-04-19	99.60	99.60	99.60	99.00	64,789
2023-04-18	96.20	101.00	95.00	100.30	79,930
2023-04-17	98.80	99.00	98.80	98.60	70,943
2023-04-14	90.00	98.20	90.00	98.90	145,348
2023-04-13	83.00	90.00	83.00	88.10	90,805
2023-04-12	76.00	80.60	74.00	81.60	1,200,600
2023-04-11	81.80	81.80	77.00	77.00	111,008
2023-04-10	77.90	77.90	77.90	77.90	0
2023-04-07	77.90	77.90	77.90	77.90	0
2023-04-06	79.90	79.90	77.90	77.90	3,164
2023-04-05	76.00	79.00	76.00	79.90	15,208
2023-04-04	78.90	78.90	78.40	78.40	6,244
2023-04-03	79.32	79.32	78.90	78.90	30
2023-03-31	83.00	83.00	83.00	79.32	12,840
2023-03-30	77.00	82.98	77.00	79.49	22,421
2023-03-29	78.00	78.00	78.00	78.00	22,550
2023-03-28	79.00	79.00	79.00	79.00	411,952
2023-03-27	78.00	78.00	77.50	77.50	4,629
2023-03-24	82.00	82.00	79.99	78.00	27,101
2023-03-23	85.50	85.50	83.50	83.50	3,788
2023-03-22	84.01	84.01	84.01	85.50	7,391
2023-03-21	85.01	85.01	85.01	85.25	56,335
2023-03-20	87.49	87.49	85.01	86.25	47,946
2023-03-17	87.01	87.01	85.00	84.00	47,862
2023-03-16	89.00	90.00	89.00	90.00	4,438
2023-03-15	90.01	90.01	88.01	89.00	46,031
2023-03-14	95.01	95.01	91.92	92.74	543,593
2023-03-13	95.00	95.00	94.00	92.25	60,385
2023-03-10	104.14	104.14	97.00	98.00	128,233
2023-03-09	111.98	111.98	105.02	105.16	64,500
2023-03-08	109.49	109.49	109.49	109.49	7,198
2023-03-07	109.50	109.50	109.49	109.49	25,353
2023-03-06	109.75	109.75	109.50	109.50	1,033
2023-03-03	108.50	109.75	108.50	109.75	6,450
2023-03-02	111.00	111.00	108.50	108.50	23,284
2023-03-01	110.02	110.02	110.00	111.00	38,351
2023-02-28	112.51	112.51	112.50	112.50	40,194
2023-02-27	112.51	112.51	112.51	112.51	46,958
2023-02-24	112.01	112.51	112.01	112.51	534
2023-02-23	114.00	114.00	114.00	112.01	30,702
2023-02-22	114.00	114.00	114.00	112.01	19,339
2023-02-21	110.02	110.02	110.02	112.01	5,210
2023-02-20	115.00	115.00	115.00	112.01	9,248
2023-02-17	113.50	113.50	112.50	112.50	21,680
2023-02-16	115.00	115.00	115.00	113.50	34,723
2023-02-15	114.00	114.00	114.00	113.00	11,017
2023-02-14	116.00	116.00	110.04	113.00	23,559
2023-02-13	116.00	116.00	116.00	113.00	2,375
2023-02-10	115.00	115.00	115.00	112.50	17,633
2023-02-09	115.00	115.00	112.56	112.56	48,521
2023-02-08	113.00	113.50	113.00	113.50	12,293
2023-02-07	110.00	110.00	110.00	113.00	13,020
2023-02-06	115.00	115.00	113.00	113.00	25,143
2023-02-03	115.00	115.00	115.00	115.00	416,505
2023-02-02	114.51	114.51	113.50	113.50	28,919
2023-02-01	116.00	116.00	116.00	114.51	18,539
2023-01-31	112.51	114.00	112.51	114.00	10,476
2023-01-30	117.00	117.00	114.98	112.51	48,197
2023-01-27	113.50	113.50	113.50	113.50	10,007
2023-01-26	115.00	115.00	113.50	113.50	4,177
2023-01-25	114.50	115.00	114.50	115.00	9,865
2023-01-24	120.00	120.00	119.00	114.50	5,872
2023-01-23	113.50	116.51	113.50	116.51	11,868
2023-01-20	117.00	117.00	117.00	113.50	7,744
2023-01-19	118.00	118.00	113.50	113.50	23,010
2023-01-18	116.00	118.00	116.00	118.00	38,453
2023-01-17	116.00	116.00	116.00	116.00	32,949
2023-01-16	118.00	119.00	118.00	117.50	181,208
2023-01-13	110.00	115.00	110.00	113.50	71,294
2023-01-12	110.00	115.00	110.00	110.00	190,492
2023-01-11	101.00	108.00	101.00	108.00	1,159
2023-01-10	110.00	110.00	104.00	104.00	844
2023-01-09	108.00	110.00	108.00	110.00	9,752
2023-01-06	104.00	104.00	104.00	104.00	543
2023-01-05	107.00	107.00	105.00	104.00	39,454
2023-01-04	115.00	115.00	112.00	110.00	56,675
2023-01-03	121.50	124.00	121.50	124.00	5,256
2023-01-02	121.50	121.50	121.50	121.50	0
2022-12-30	123.00	123.00	123.00	121.50	10,579
2022-12-29	123.00	123.00	120.00	121.50	15,626
2022-12-28	115.00	129.00	115.00	121.50	59,904
2022-12-27	110.00	110.00	110.00	110.00	0
2022-12-26	110.00	110.00	110.00	110.00	0
2022-12-23	100.00	110.00	100.00	110.00	30,634
2022-12-22	92.00	100.00	92.00	98.00	204,464
2022-12-21	84.50	88.50	84.50	88.50	8,378
2022-12-20	82.00	85.00	82.00	84.50	44,264
2022-12-19	73.00	79.50	73.00	79.50	92,104
2022-12-16	68.51	68.51	68.00	68.00	210
2022-12-15	67.51	68.51	67.51	68.51	211,986
2022-12-14	67.50	67.51	67.50	67.51	1,635
2022-12-13	66.90	67.50	66.90	67.50	772
2022-12-12	69.00	69.00	69.00	66.90	4,240
2022-12-09	69.00	69.00	69.00	67.00	7,944
2022-12-08	65.01	65.01	65.01	67.00	494
2022-12-07	68.00	68.00	68.00	68.25	8,375
2022-12-06	68.99	69.00	68.00	69.00	28,439
2022-12-05	69.00	69.50	69.00	69.50	3,246
2022-12-02	70.00	71.00	70.00	69.00	17,614
2022-12-01	64.00	70.00	64.00	68.50	26,550
2022-11-30	58.00	60.74	58.00	60.55	17,133
2022-11-29	56.50	56.50	56.50	56.50	65
2022-11-28	59.00	59.00	56.50	56.50	2,230
2022-11-25	55.99	58.00	55.99	59.00	36,394
2022-11-24	56.99	56.99	52.00	52.00	19,655
2022-11-23	57.00	57.00	57.00	57.00	4,395
2022-11-22	57.00	57.00	57.00	57.00	2,533
2022-11-21	57.00	57.00	57.00	57.00	1,180
2022-11-18	58.35	58.35	57.00	57.00	43,638
2022-11-17	58.01	58.01	57.20	58.35	20,616
2022-11-16	61.75	61.75	61.66	61.66	69
2022-11-15	61.55	61.75	61.55	61.75	13,073
2022-11-14	61.50	61.55	61.50	61.55	28
2022-11-11	62.00	62.00	61.50	61.50	72
2022-11-10	62.00	62.00	62.00	62.00	47,322
2022-11-09	55.99	62.00	55.99	59.50	129,688
2022-11-08	53.00	53.00	53.00	52.50	2,253,372
2022-11-07	54.00	54.00	54.00	54.00	20
2022-11-04	53.92	54.00	53.92	54.00	143
2022-11-03	53.00	53.01	53.00	53.92	19,301
2022-11-02	57.00	57.00	53.00	53.80	14,233
2022-11-01	59.00	59.49	59.00	59.49	3
2022-10-31	59.01	59.01	59.01	59.00	2,755
2022-10-28	60.00	60.00	60.00	60.00	22,742
2022-10-27	59.50	60.00	59.50	60.00	10
2022-10-26	59.50	59.50	59.50	59.50	0
2022-10-25	59.75	59.75	59.50	59.50	1,507
2022-10-24	61.50	61.50	61.50	59.75	3,461
2022-10-21	60.01	60.01	60.00	60.00	6,052
2022-10-20	60.00	60.01	60.00	60.01	252,992
2022-10-19	53.99	60.00	53.99	60.00	203,359
2022-10-18	61.00	61.00	50.00	51.00	519,248
2022-10-17	66.12	66.12	66.12	64.00	1,261
2022-10-14	63.30	63.30	63.30	64.50	8,026
2022-10-13	67.28	67.28	66.65	66.65	12
2022-10-12	69.19	69.19	69.19	67.28	21,001
2022-10-11	69.44	69.44	69.44	67.50	63
2022-10-10	68.01	68.01	67.50	67.75	21,456
2022-10-07	70.68	71.50	70.68	71.50	650
2022-10-06	68.38	68.38	68.38	70.68	25,116
2022-10-05	73.99	73.99	73.99	69.57	3,557
2022-10-04	71.01	71.01	71.01	73.25	338,824
2022-10-03	73.25	73.25	73.25	73.25	294
2022-09-30	74.90	74.90	74.60	73.25	3,238
2022-09-29	77.50	77.50	77.50	77.50	174
2022-09-28	77.50	77.50	77.50	77.50	1,832
2022-09-27	77.50	77.50	77.50	77.50	16,740
2022-09-26	77.47	77.50	77.47	77.50	227
2022-09-23	77.50	77.50	77.47	77.47	22,544
2022-09-22	75.01	75.01	75.01	77.50	11,134
2022-09-21	99.00	99.00	79.30	77.50	52,134
2022-09-20	99.01	99.01	99.00	102.79	5,522
2022-09-19	99.59	99.59	99.59	99.59	0
2022-09-16	102.20	102.20	102.20	99.59	2,397
2022-09-15	103.00	103.00	103.00	102.59	23
2022-09-14	103.41	106.50	103.41	106.50	9
2022-09-13	106.50	106.50	103.41	103.41	76,158
2022-09-12	110.00	110.00	110.00	106.50	8,344
2022-09-09	108.02	108.02	106.00	107.49	7,856
2022-09-08	113.76	113.76	113.51	113.51	313
2022-09-07	110.00	110.00	110.00	113.76	2,702
2022-09-06	113.50	115.00	113.50	115.00	6
2022-09-05	115.50	115.50	113.50	113.50	81
2022-09-02	118.51	118.51	115.50	115.50	125
2022-09-01	117.00	117.00	117.00	118.51	12,900
2022-08-31	122.00	122.00	122.00	122.00	1
2022-08-30	124.00	124.00	124.00	122.00	1,644
2022-08-29	124.00	124.00	124.00	124.00	0
2022-08-26	130.00	130.00	120.00	124.00	7,055
2022-08-25	127.51	127.51	126.50	126.50	86
2022-08-24	127.50	127.51	127.50	127.51	19
2022-08-23	132.00	132.00	132.00	127.50	41,149
2022-08-22	132.00	132.00	132.00	127.50	320
2022-08-19	127.50	127.50	127.50	127.50	6,209
2022-08-18	127.00	127.50	127.00	127.50	261
2022-08-17	128.00	128.00	122.00	127.00	2,009
2022-08-16	116.00	124.00	116.00	124.00	7,817
2022-08-15	120.00	125.00	115.00	116.00	10,824
2022-08-12	116.01	117.51	116.01	117.51	9,682
2022-08-11	115.00	118.00	115.00	116.01	6,111
2022-08-10	110.00	110.00	110.00	112.52	24,236
2022-08-09	105.00	105.00	105.00	106.00	13,500
2022-08-08	105.00	105.00	105.00	100.51	692
2022-08-05	105.00	105.00	105.00	100.51	576
2022-08-04	102.98	102.98	102.98	100.51	16,689
2022-08-03	100.50	100.50	100.49	100.49	1,025
2022-08-02	110.00	110.00	100.00	100.50	30,265
2022-08-01	120.98	120.98	110.00	110.00	6,222
2022-07-29	117.98	120.00	117.98	115.50	32,708
2022-07-28	110.00	110.00	108.00	108.00	2,768
2022-07-27	110.00	112.50	110.00	112.50	5
2022-07-26	110.00	110.02	110.00	110.00	3,307
2022-07-25	115.02	115.02	110.00	110.00	24,491
2022-07-22	108.98	124.00	108.98	124.00	424,782
2022-07-21	105.00	109.00	98.06	109.00	344,473
2022-07-20	107.00	107.00	102.51	102.51	216
2022-07-19	105.78	107.00	98.01	107.00	2,758
2022-07-18	104.00	104.00	98.00	100.76	6,050
2022-07-15	99.51	99.51	99.50	99.50	10
2022-07-14	98.00	99.51	98.00	99.51	1,862
2022-07-13	100.98	101.84	98.00	98.00	13,369
2022-07-12	97.00	98.00	97.00	98.00	4,957
2022-07-11	99.50	99.50	97.00	97.00	5,314
2022-07-08	99.40	99.50	99.40	99.50	17
2022-07-07	98.00	101.98	98.00	99.40	256,888
2022-07-06	110.08	110.08	95.00	95.00	1,879,271
2022-07-05	109.99	109.99	107.37	107.37	101
2022-07-04	109.99	109.99	109.99	109.99	1,006,409
2022-07-01	105.02	105.02	105.00	109.99	557
2022-06-30	120.00	120.00	105.00	105.00	7,784
2022-06-29	125.00	125.00	120.41	120.41	17
2022-06-28	129.90	129.90	125.00	125.00	3,220
2022-06-27	118.00	118.00	118.00	123.90	1,479,074
2022-06-24	118.00	118.00	118.00	118.00	616
2022-06-23	118.00	118.00	118.00	122.75	91
2022-06-22	123.95	123.95	121.48	121.48	0
2022-06-21	123.36	123.95	123.36	123.95	1
2022-06-20	122.00	122.00	122.00	123.36	1,579
2022-06-17	124.56	124.56	122.00	122.00	2,013
2022-06-16	128.48	128.48	124.56	124.56	691,291
2022-06-15	125.00	125.00	125.00	125.34	225
2022-06-14	127.50	127.50	126.00	126.00	343
2022-06-13	136.00	136.00	127.00	127.00	3,083
2022-06-10	139.00	139.00	139.00	137.62	23
2022-06-09	143.84	143.84	139.00	141.00	19,948
2022-06-08	144.92	144.92	144.92	140.32	55
2022-06-07	150.00	150.00	139.00	145.00	5,994
2022-06-06	157.14	157.14	152.27	152.27	1,514
2022-06-03	157.14	157.14	157.14	157.14	0
2022-06-02	157.14	157.14	157.14	157.14	0
2022-06-01	157.26	157.26	157.14	157.14	3,157
2022-05-31	155.00	157.26	155.00	157.26	134
2022-05-30	155.00	155.00	155.00	155.00	174
2022-05-27	155.00	158.88	155.00	157.95	168
2022-05-26	155.00	155.00	155.00	160.00	2,943
2022-05-25	158.00	160.02	155.00	156.73	2,039
2022-05-24	158.00	159.93	158.00	159.93	341
2022-05-23	158.02	169.96	158.00	158.00	2,632
2022-05-20	158.00	158.00	158.00	158.00	86
2022-05-19	158.20	159.00	158.00	158.00	1,082
2022-05-18	169.98	169.98	158.18	160.35	1,659
2022-05-17	159.02	172.86	158.02	158.02	1,091
2022-05-16	164.04	174.76	160.00	164.34	3,061
2022-05-13	160.18	160.24	160.00	160.02	173,901
2022-05-12	170.02	170.02	160.00	168.00	10,301
2022-05-11	170.02	170.02	170.00	170.00	1,069
2022-05-10	180.00	180.00	170.00	170.00	3,228
2022-05-09	179.98	180.00	179.98	180.00	4,687
2022-05-06	175.00	175.00	175.00	175.00	147
2022-05-05	174.99	175.00	174.99	175.00	996
2022-05-04	180.02	180.02	173.00	174.99	1,055,837
2022-05-03	177.94	185.12	177.92	185.01	20,477
2022-05-02	177.00	177.00	177.00	177.00	0
2022-04-29	170.02	177.98	170.02	177.00	6,227
2022-04-28	167.98	175.00	167.98	168.00	9,899
2022-04-27	165.14	172.98	160.02	167.00	13,770
2022-04-26	160.02	165.02	160.02	165.02	2,063
2022-04-25	169.14	172.74	160.18	172.74	2,456
2022-04-22	163.00	172.98	160.10	165.00	5,678
2022-04-21	175.02	175.02	160.02	165.00	24,502
2022-04-20	183.00	183.00	175.02	175.02	1,839
2022-04-19	179.38	179.38	175.02	182.50	5,299
2022-04-18	175.00	175.00	175.00	175.00	0
2022-04-15	175.00	175.00	175.00	175.00	0
2022-04-14	175.02	175.02	175.00	175.00	1,344
2022-04-13	184.98	184.98	175.02	182.50	11,753
2022-04-12	180.00	180.00	180.00	182.50	1,639
2022-04-11	180.04	180.04	179.50	180.00	20,693
2022-04-08	175.00	180.00	175.00	180.00	1,000,841
2022-04-07	175.00	190.00	175.00	175.00	6,985
2022-04-06	180.00	180.00	175.00	182.50	4,955
2022-04-05	185.00	185.00	185.00	187.50	460
2022-04-04	185.00	191.50	185.00	191.50	117,636
2022-04-01	185.02	185.02	185.00	185.00	13,156
2022-03-31	185.00	185.00	185.00	185.00	2,824
2022-03-30	192.50	192.50	192.50	192.50	1,606
2022-03-29	192.50	192.50	192.50	192.50	22,353
2022-03-28	200.00	200.00	200.00	192.50	4,644
2022-03-25	195.00	195.00	195.00	195.00	264
2022-03-24	190.00	200.00	190.00	190.00	1,178
2022-03-23	185.00	190.00	185.00	190.00	1,243
2022-03-22	192.50	192.50	192.50	192.50	4,152
2022-03-21	185.00	185.00	185.00	192.50	64
2022-03-18	185.00	185.00	185.00	185.00	13,002
2022-03-17	192.50	192.50	192.50	192.50	182
2022-03-16	185.00	192.50	185.00	192.50	65
2022-03-15	185.00	185.00	185.00	185.00	3,363
2022-03-14	192.50	192.50	192.50	192.50	234
2022-03-11	193.50	193.50	192.50	192.50	3,379
2022-03-10	193.50	193.50	193.50	193.50	664
2022-03-09	193.50	193.50	193.50	193.50	39,491
2022-03-08	193.50	193.50	193.50	193.50	367
2022-03-07	190.00	190.00	190.00	193.50	6,973
2022-03-04	195.00	195.00	195.00	195.00	258
2022-03-03	195.00	195.00	195.00	195.00	402
2022-03-02	197.50	197.50	195.00	195.00	3,108
2022-03-01	197.50	197.50	197.50	197.50	169
2022-02-28	194.00	205.00	194.00	197.50	6,726
2022-02-25	197.50	197.50	196.50	196.50	1,924
2022-02-24	200.00	200.00	197.50	197.50	324
2022-02-23	195.00	205.00	195.00	200.00	4,646
2022-02-22	202.00	202.00	201.50	201.50	3,847
2022-02-21	206.50	206.50	202.00	202.00	2,553
2022-02-18	213.00	213.00	213.00	206.50	2,597
2022-02-17	207.00	213.00	207.00	206.50	15,317
2022-02-16	205.00	205.00	205.00	202.50	7,311
2022-02-15	202.50	202.50	200.50	200.50	28,266
2022-02-14	205.00	205.00	205.00	202.50	26,151
2022-02-11	199.50	202.00	199.50	202.00	709
2022-02-10	200.00	203.00	200.00	199.50	12,765
2022-02-09	205.00	205.00	203.00	199.50	6,579
2022-02-08	190.00	201.00	190.00	189.00	15,538
2022-02-07	187.50	189.00	187.50	189.00	1,230
2022-02-04	190.00	190.00	190.00	187.50	2,546
2022-02-03	187.00	187.00	187.00	189.00	342,016
2022-02-02	188.50	188.50	188.50	186.50	834
2022-02-01	187.00	187.75	187.00	187.75	158
2022-01-31	189.50	190.00	189.50	187.00	8,306
2022-01-28	190.75	190.75	187.50	187.50	4,875
2022-01-27	191.00	196.50	191.00	190.75	87,799
2022-01-26	190.00	190.00	190.00	192.50	20,397
2022-01-25	190.00	190.00	190.00	192.50	1,571
2022-01-24	190.00	190.00	190.00	193.00	1,137
2022-01-21	190.00	190.00	190.00	193.50	111,291
2022-01-20	196.50	196.50	193.00	193.50	1,963
2022-01-19	192.00	193.50	192.00	193.50	4,249
2022-01-18	193.00	194.00	190.50	192.00	2,017,205
2022-01-17	193.50	193.50	193.50	193.50	373
2022-01-14	190.50	196.00	190.00	193.50	179,620
2022-01-13	190.00	190.00	190.00	191.00	126,308
2022-01-12	193.50	193.50	190.00	191.75	1,398
2022-01-11	190.50	190.50	185.00	193.50	6,581
2022-01-10	197.00	199.00	197.00	198.00	2,988
2022-01-07	197.50	197.50	194.50	196.00	6,911
2022-01-06	195.00	197.50	195.00	197.50	16,465
2022-01-05	197.50	197.50	195.00	195.00	293
2022-01-04	200.00	200.00	199.00	197.50	104,241
2022-01-03	198.25	198.25	198.25	198.25	0
2021-12-31	199.50	199.50	199.50	198.25	4,549
2021-12-30	198.00	199.50	198.00	198.50	6,927
2021-12-29	199.50	200.00	199.50	198.50	8,004
2021-12-28	196.00	196.00	196.00	196.00	0
2021-12-27	196.00	196.00	196.00	196.00	0
2021-12-24	198.50	198.50	196.00	196.00	14,616
2021-12-23	193.00	199.00	193.00	194.00	2,719
2021-12-22	197.00	197.00	190.00	192.50	104,637
2021-12-21	192.00	194.00	190.00	192.00	63,694
2021-12-20	196.50	196.50	192.00	195.00	75,283
2021-12-17	196.80	196.80	190.00	193.45	264,499
2021-12-16	199.12	199.94	190.02	192.00	438,909
2021-12-15	195.00	202.95	193.00	200.00	725,003

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587