Lifesafe Hldg Share History

Lifesafe Hldg Share Price history. The following table shows end-of-day data LIFS historical share prices for Lifesafe Hldg, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	17.00	17.00	16.50	16.50	17,360
2024-05-09	18.00	18.00	17.00	17.00	10,000
2024-05-08	15.00	17.50	15.00	17.50	34,940
2024-05-07	15.00	15.00	15.00	15.00	12,763
2024-05-06	15.00	15.00	15.00	15.00	0
2024-05-03	15.00	15.00	15.00	15.00	19,074
2024-05-02	12.50	15.00	12.50	15.00	151,722
2024-05-01	12.00	12.00	10.50	12.00	3,935
2024-04-30	12.00	12.00	12.00	12.00	0
2024-04-29	12.00	12.00	12.00	12.00	0
2024-04-26	12.00	12.00	12.00	12.00	0
2024-04-25	12.00	12.00	12.00	12.00	0
2024-04-24	12.00	12.00	12.00	12.00	0
2024-04-23	12.00	12.00	12.00	12.00	25
2024-04-22	12.00	12.00	12.00	12.00	20,064
2024-04-19	12.00	12.00	12.00	12.00	0
2024-04-18	12.00	12.00	12.00	12.00	21,000
2024-04-17	12.00	12.00	12.00	12.00	0
2024-04-16	12.00	12.00	12.00	12.00	0
2024-04-15	12.00	12.00	12.00	12.00	0
2024-04-12	12.25	12.25	12.00	12.00	0
2024-04-11	12.00	12.00	12.00	12.00	0
2024-04-10	12.00	12.00	12.00	12.00	1,974
2024-04-09	12.25	12.25	12.00	12.00	0
2024-04-08	12.25	12.25	12.00	12.00	304
2024-04-05	12.25	12.25	12.00	12.00	0
2024-04-04	12.25	12.25	12.00	12.00	14,819
2024-04-03	12.25	12.25	11.50	12.00	150,687
2024-04-02	12.25	12.25	11.50	11.50	1,458
2024-04-01	11.50	11.50	11.50	11.50	0
2024-03-29	11.50	11.50	11.50	11.50	0
2024-03-28	12.25	12.25	11.50	11.50	0
2024-03-27	12.75	12.75	11.50	11.50	5,000
2024-03-26	12.75	12.75	12.50	12.50	0
2024-03-25	12.75	12.75	12.75	12.75	18,500
2024-03-22	12.75	12.75	12.75	12.75	0
2024-03-21	12.75	12.75	12.75	12.75	0
2024-03-20	12.75	12.75	12.75	12.75	4,341
2024-03-19	14.00	14.00	12.75	12.75	42,020
2024-03-18	15.50	15.50	14.00	14.00	0
2024-03-15	15.50	15.50	14.50	14.50	0
2024-03-14	15.50	15.50	14.50	14.50	6,300
2024-03-13	15.50	15.50	14.50	14.50	16,550
2024-03-12	14.50	14.50	14.50	14.50	0
2024-03-11	14.00	14.50	14.00	14.50	0
2024-03-08	15.50	15.50	14.50	14.50	0
2024-03-07	15.50	15.50	14.50	14.50	0
2024-03-06	15.50	15.50	15.00	15.00	15,500
2024-03-05	15.50	15.50	15.50	15.50	30,000
2024-03-04	15.50	15.50	15.50	15.50	8,000
2024-03-01	15.50	15.50	15.50	15.50	0
2024-02-29	15.50	15.50	15.50	15.50	0
2024-02-28	15.50	15.50	15.50	15.50	0
2024-02-27	15.50	15.50	15.50	15.50	0
2024-02-26	15.50	15.50	15.50	15.50	6
2024-02-23	15.50	15.50	15.50	15.50	0
2024-02-22	15.50	15.50	15.50	15.50	0
2024-02-21	15.50	15.50	15.50	15.50	0
2024-02-20	16.00	16.00	15.50	15.50	21,438
2024-02-19	16.00	16.00	16.00	16.00	5,317
2024-02-16	17.00	17.00	16.00	16.00	4,400
2024-02-15	17.00	17.00	17.00	17.00	1,575
2024-02-14	17.00	17.00	17.00	17.00	5,150
2024-02-13	17.00	17.00	17.00	17.00	20,263
2024-02-12	17.00	17.00	17.00	17.00	0
2024-02-09	17.00	17.00	17.00	17.00	0
2024-02-08	17.00	17.00	17.00	17.00	0
2024-02-07	17.00	17.00	17.00	17.00	5,107
2024-02-06	17.00	17.00	17.00	17.00	3,200
2024-02-05	17.00	17.00	17.00	17.00	0
2024-02-02	17.00	17.00	17.00	17.00	0
2024-02-01	17.00	17.00	17.00	17.00	9,450
2024-01-31	17.00	17.00	17.00	17.00	39,531
2024-01-30	17.50	17.50	17.00	17.00	15,000
2024-01-29	17.00	17.00	17.00	17.00	9,079
2024-01-26	17.00	17.00	17.00	17.00	0
2024-01-25	17.00	17.00	17.00	17.00	0
2024-01-24	17.00	17.00	17.00	17.00	0
2024-01-23	17.00	17.00	17.00	17.00	0
2024-01-22	17.00	17.00	17.00	17.00	1,903
2024-01-19	17.00	17.00	17.00	17.00	0
2024-01-18	17.00	17.00	17.00	17.00	3,915
2024-01-17	17.00	17.00	17.00	17.00	0
2024-01-16	18.00	18.00	17.00	17.00	25,493
2024-01-15	17.50	17.50	17.50	17.50	1,396
2024-01-12	17.50	17.50	17.50	17.50	20,000
2024-01-11	18.00	18.00	17.50	17.50	0
2024-01-10	18.00	18.00	17.50	17.50	2,558
2024-01-09	17.50	18.00	17.00	17.50	15,850
2024-01-08	17.50	17.50	17.50	17.50	0
2024-01-05	17.50	17.50	17.50	17.50	516
2024-01-04	18.00	18.00	17.50	17.50	0
2024-01-03	17.00	17.50	17.00	17.50	6,250
2024-01-02	18.00	18.00	17.50	17.50	0
2024-01-01	16.00	16.00	16.00	16.00	0
2023-12-29	17.00	16.00	16.00	16.00	65,000
2023-12-28	17.50	17.50	17.00	17.00	16,000
2023-12-27	17.50	17.50	17.50	17.50	7,471
2023-12-26	17.50	17.50	17.50	17.50	0
2023-12-25	17.50	17.50	17.50	17.50	0
2023-12-22	17.50	17.50	17.50	17.50	0
2023-12-21	18.00	18.50	17.50	17.50	82,566
2023-12-20	21.00	21.00	20.50	20.50	15,382
2023-12-19	21.00	21.00	21.00	21.00	15,834
2023-12-18	20.50	21.00	20.00	21.00	64,621
2023-12-15	20.00	20.50	20.00	20.50	19,602
2023-12-14	20.00	21.00	20.00	20.00	19,355
2023-12-13	20.00	20.00	20.00	20.00	0
2023-12-12	20.00	20.00	20.00	20.00	11,856
2023-12-11	20.00	20.00	20.00	20.00	3,905
2023-12-08	20.00	20.00	20.00	20.00	344
2023-12-07	19.00	20.00	19.00	20.00	12,243
2023-12-06	19.50	19.50	19.00	19.00	18,683
2023-12-05	19.50	19.50	19.50	19.50	23,094
2023-12-04	19.00	19.50	19.00	19.50	45,439
2023-12-01	18.00	19.00	18.00	19.00	51,230
2023-11-30	16.50	19.00	17.00	19.00	125,442
2023-11-29	28.00	28.00	16.50	16.50	159,020
2023-11-28	29.00	29.00	29.00	29.00	0
2023-11-27	29.00	29.00	29.00	29.00	3,176
2023-11-24	29.50	29.50	28.50	29.00	30,030
2023-11-23	29.50	29.50	29.50	29.50	7,599
2023-11-22	29.50	29.50	29.50	29.50	29,468
2023-11-21	29.50	29.50	29.50	29.50	0
2023-11-20	29.50	29.50	29.50	29.50	9,190
2023-11-17	29.00	29.50	29.00	29.50	143,905
2023-11-16	29.50	29.50	29.00	29.00	6,358
2023-11-15	29.50	29.50	29.50	29.50	942
2023-11-14	29.50	29.50	29.50	29.50	134,985
2023-11-13	29.50	29.50	29.50	29.50	0
2023-11-10	29.50	29.50	29.50	29.50	0
2023-11-09	29.50	29.50	29.50	29.50	0
2023-11-08	29.50	29.50	29.50	29.50	0
2023-11-07	29.50	29.50	29.50	29.50	1,526
2023-11-06	29.50	29.50	29.50	29.50	93,948
2023-11-03	27.50	29.50	27.50	28.50	50,987
2023-11-02	26.50	27.50	26.50	27.50	0
2023-11-01	26.50	26.50	26.50	26.50	2,041
2023-10-31	26.50	26.50	26.50	26.50	25,000
2023-10-30	26.50	26.50	26.50	26.50	0
2023-10-27	25.50	26.50	25.50	26.50	45,000
2023-10-26	25.50	25.50	25.50	25.50	11,566
2023-10-25	27.00	27.00	25.50	25.50	11,417
2023-10-24	27.00	27.00	27.00	27.00	0
2023-10-23	27.00	27.00	27.00	27.00	7,981
2023-10-20	27.00	27.00	27.00	27.00	0
2023-10-19	27.00	27.00	27.00	27.00	0
2023-10-18	27.00	27.00	27.00	27.00	0
2023-10-17	27.50	28.00	27.00	27.00	8,141
2023-10-16	27.50	27.50	27.50	27.50	3,740
2023-10-13	27.50	27.50	27.50	27.50	0
2023-10-12	27.50	27.50	27.50	27.50	0
2023-10-11	27.50	28.20	27.50	27.50	10,900
2023-10-10	27.50	27.50	27.50	27.50	5,750
2023-10-09	27.50	27.50	27.50	27.50	7,890
2023-10-06	29.50	29.50	27.50	27.50	6,310
2023-10-05	29.50	29.50	27.50	29.50	80,150
2023-10-04	32.50	32.50	29.50	29.50	7,988
2023-10-03	33.00	33.00	32.00	32.00	3,265
2023-10-02	33.50	33.50	33.00	33.00	4,207
2023-09-29	33.50	33.50	33.50	33.50	543
2023-09-28	32.50	33.50	32.50	33.50	10,921
2023-09-27	32.50	32.50	32.50	32.50	5,451
2023-09-26	32.50	32.50	32.50	32.50	34,746
2023-09-25	32.50	32.50	32.50	32.50	0
2023-09-22	32.50	32.50	32.50	32.50	2,158
2023-09-21	32.50	32.50	32.50	32.50	0
2023-09-20	32.50	32.50	32.50	32.50	0
2023-09-19	32.50	32.50	32.50	32.50	8,846
2023-09-18	32.50	32.50	32.50	32.50	2,393
2023-09-15	32.50	32.50	32.50	32.50	1,667
2023-09-14	32.50	32.50	32.50	32.50	3,255
2023-09-13	33.50	33.50	32.50	32.50	9,147
2023-09-12	37.00	37.00	33.50	33.50	12,552
2023-09-11	37.00	37.00	36.50	36.50	6,864
2023-09-08	37.00	37.00	36.50	36.50	572
2023-09-07	36.50	36.50	36.50	36.50	250
2023-09-06	37.00	37.00	36.50	36.50	34,000
2023-09-05	37.00	37.00	37.00	37.00	1,143
2023-09-04	37.00	37.00	37.00	37.00	0
2023-09-01	37.00	37.00	37.00	37.00	0
2023-08-31	37.00	37.00	37.00	37.00	5,000
2023-08-30	39.00	39.00	37.00	37.00	9,509
2023-08-29	40.00	40.00	39.00	39.00	64,707
2023-08-28	40.00	40.00	40.00	40.00	0
2023-08-25	39.50	40.00	39.50	40.00	7,320
2023-08-24	40.00	40.00	40.00	40.00	250
2023-08-23	40.00	40.00	40.00	40.00	76,900
2023-08-22	43.50	43.50	40.00	40.00	11,099
2023-08-21	44.50	44.50	43.50	43.50	15,953
2023-08-18	44.50	44.50	44.50	44.50	25,000
2023-08-17	44.50	44.50	44.50	44.50	0
2023-08-16	44.50	44.50	44.50	44.50	0
2023-08-15	44.50	44.50	44.50	44.50	5,406
2023-08-14	44.50	44.50	44.50	44.50	5,090
2023-08-11	42.50	44.50	42.50	44.50	61,756
2023-08-10	42.50	42.50	42.50	42.50	0
2023-08-09	42.50	42.50	42.50	42.50	0
2023-08-08	40.50	42.50	40.50	42.50	10,728
2023-08-07	40.50	40.50	40.50	40.50	801
2023-08-04	40.50	40.50	40.50	40.50	1,000
2023-08-03	41.00	41.00	40.50	40.50	9,670
2023-08-02	39.50	40.50	39.50	40.50	0
2023-08-01	39.50	39.50	39.50	39.50	0
2023-07-31	39.50	39.50	39.50	39.50	0
2023-07-28	39.50	39.50	39.50	39.50	0
2023-07-27	39.50	39.50	39.50	39.50	0
2023-07-26	39.50	39.50	39.50	39.50	200
2023-07-25	39.50	42.00	42.00	42.00	8,500
2023-07-24	39.50	39.50	39.50	39.50	0
2023-07-21	39.50	39.50	39.50	39.50	0
2023-07-20	39.50	42.00	42.00	42.00	7,436
2023-07-19	39.50	39.50	39.50	39.50	1,874
2023-07-18	39.50	39.50	39.50	39.50	0
2023-07-17	39.50	39.50	39.50	39.50	2,438
2023-07-14	39.50	42.00	42.00	42.00	19,742
2023-07-13	39.50	42.00	42.00	42.00	15,000
2023-07-12	39.50	39.50	39.50	39.50	0
2023-07-11	39.50	39.50	39.50	39.50	1,925
2023-07-10	39.50	39.50	39.50	39.50	0
2023-07-07	39.50	41.40	41.40	41.40	4,000
2023-07-06	40.50	40.50	39.50	39.50	1,112
2023-07-05	40.50	40.50	39.50	39.50	0
2023-07-04	40.50	40.50	39.50	39.50	55
2023-07-03	40.50	41.00	39.50	39.50	1,843
2023-06-30	41.00	41.00	41.00	41.00	0
2023-06-29	40.50	41.00	40.50	41.00	0
2023-06-28	41.00	41.00	41.00	41.00	550
2023-06-27	41.00	41.00	41.00	41.00	5,752
2023-06-26	41.00	41.00	41.00	41.00	3,364
2023-06-23	40.00	40.00	40.00	40.00	0
2023-06-22	40.00	40.00	40.00	40.00	0
2023-06-21	40.00	40.00	40.00	40.00	0
2023-06-20	40.00	40.00	40.00	40.00	0
2023-06-19	40.00	40.00	40.00	40.00	1,579
2023-06-16	40.00	40.00	40.00	40.00	0
2023-06-15	40.00	40.00	40.00	40.00	0
2023-06-14	41.00	41.00	41.00	41.00	34,723
2023-06-13	41.00	41.00	41.00	41.00	0
2023-06-12	41.00	41.00	41.00	41.00	1,000
2023-06-09	41.00	41.00	40.50	41.00	3,094
2023-06-08	40.00	40.50	40.00	40.50	0
2023-06-07	40.00	40.00	40.00	40.00	5,480
2023-06-06	39.50	40.00	39.50	40.00	5,363
2023-06-05	38.00	39.50	38.00	39.50	14,965
2023-06-02	33.00	34.50	33.00	34.50	3,007
2023-06-01	33.00	33.50	33.00	33.50	0
2023-05-31	33.00	33.50	32.50	33.50	25,000
2023-05-30	34.00	34.00	32.50	32.50	0
2023-05-29	34.00	34.00	34.00	34.00	0
2023-05-26	34.00	34.00	34.00	34.00	29,266
2023-05-25	36.50	36.50	34.00	34.00	17,301
2023-05-24	36.50	36.50	36.50	36.50	0
2023-05-23	35.00	36.50	35.00	36.50	21,635
2023-05-22	34.50	35.00	34.50	35.00	0
2023-05-19	35.00	35.00	35.00	35.00	3,618
2023-05-18	35.00	35.00	35.00	35.00	0
2023-05-17	35.00	35.00	35.00	35.00	26,666
2023-05-16	35.00	35.00	35.00	35.00	0
2023-05-15	35.00	35.00	35.00	35.00	257
2023-05-12	34.50	35.00	34.50	35.00	3,301
2023-05-11	34.50	35.00	34.50	35.00	66,800
2023-05-10	34.50	35.00	34.50	35.00	0
2023-05-09	34.50	35.00	34.50	35.00	0
2023-05-08	35.00	35.00	35.00	35.00	0
2023-05-05	35.00	35.00	35.00	35.00	1,650
2023-05-04	35.00	35.00	35.00	35.00	0
2023-05-03	35.00	35.00	35.00	35.00	0
2023-05-02	35.00	35.00	35.00	35.00	5,953
2023-05-01	35.00	35.00	35.00	35.00	0
2023-04-28	34.50	35.00	34.50	35.00	30,820
2023-04-27	34.50	34.50	34.50	34.50	0
2023-04-26	34.50	34.50	34.50	34.50	900
2023-04-25	34.50	34.50	34.50	34.50	0
2023-04-24	34.50	34.50	34.50	34.50	16,667
2023-04-21	34.00	34.50	34.00	34.50	52,155
2023-04-20	33.50	34.00	33.50	34.00	0
2023-04-19	33.50	33.50	33.50	33.50	7,880
2023-04-18	33.50	33.50	33.50	33.50	1,641
2023-04-17	31.50	32.50	31.50	32.50	12,966
2023-04-14	33.00	33.00	31.50	32.50	16,737
2023-04-13	33.00	33.00	33.00	33.00	8,000
2023-04-12	33.00	33.00	33.00	33.00	0
2023-04-11	34.00	34.00	33.00	33.00	5,000
2023-04-10	34.00	34.00	34.00	34.00	0
2023-04-07	34.00	34.00	34.00	34.00	0
2023-04-06	34.00	34.00	34.00	34.00	0
2023-04-05	34.00	34.00	34.00	34.00	128
2023-04-04	34.00	34.00	34.00	34.00	33,100
2023-04-03	34.00	34.00	34.00	34.00	58,298
2023-03-31	36.50	36.50	34.00	34.00	32,452
2023-03-30	36.50	36.50	35.50	35.50	265,113
2023-03-29	36.50	36.50	35.50	35.50	39,838
2023-03-28	36.50	36.50	36.50	36.50	550
2023-03-27	36.50	36.50	36.50	36.50	3,394
2023-03-24	36.50	36.50	36.50	36.50	0
2023-03-23	36.50	36.50	36.50	36.50	40,000
2023-03-22	36.50	36.50	36.50	36.50	0
2023-03-21	37.00	37.00	36.00	36.50	13,123
2023-03-20	37.00	37.00	37.00	37.00	0
2023-03-17	37.00	37.00	37.00	37.00	0
2023-03-16	37.00	37.50	37.00	37.00	5,193
2023-03-15	37.50	37.50	37.50	37.50	0
2023-03-14	37.50	37.50	37.50	37.50	0
2023-03-13	37.50	37.50	37.50	37.50	5,000
2023-03-10	37.50	37.50	37.50	37.50	7,791
2023-03-09	37.50	37.50	37.50	37.50	7,573
2023-03-08	38.00	38.00	37.50	37.50	0
2023-03-07	38.50	38.50	38.00	38.00	3,111
2023-03-06	38.00	38.00	38.00	38.00	18,000
2023-03-03	38.00	38.00	38.00	38.00	0
2023-03-02	38.00	38.00	38.00	38.00	0
2023-03-01	38.00	38.00	38.00	38.00	110
2023-02-28	33.00	38.00	33.00	38.00	109,496
2023-02-27	34.00	35.00	33.00	33.00	0
2023-02-24	36.50	36.50	34.00	34.00	10,000
2023-02-23	37.00	37.00	36.50	36.50	23,112
2023-02-22	38.50	38.50	37.00	37.00	5,000
2023-02-21	38.50	39.50	38.50	39.00	12,611
2023-02-20	38.50	38.50	38.50	38.50	2,709
2023-02-17	40.00	41.00	41.00	38.50	5,245
2023-02-16	40.00	40.00	40.00	40.00	0
2023-02-15	40.00	40.00	40.00	40.00	4,062
2023-02-14	40.00	40.00	40.00	40.00	5,600
2023-02-13	40.00	40.00	40.00	40.00	0
2023-02-10	41.50	41.50	40.00	40.00	7,900
2023-02-09	41.50	41.50	41.50	41.50	2,885
2023-02-08	41.50	41.50	41.50	41.50	0
2023-02-07	41.50	41.50	41.50	41.50	0
2023-02-06	42.00	42.50	41.50	41.50	4,801
2023-02-03	42.00	42.00	42.00	42.00	0
2023-02-02	43.00	43.00	42.00	42.00	10,577
2023-02-01	43.00	43.00	43.00	43.00	34,500
2023-01-31	41.00	42.50	41.00	42.50	66,222
2023-01-30	39.00	39.00	39.00	39.00	15,018
2023-01-27	39.00	39.00	39.00	39.00	17,631
2023-01-26	41.50	41.50	39.00	39.00	5,000
2023-01-25	42.00	42.00	41.50	41.50	22,599
2023-01-24	48.00	44.00	39.00	42.00	85,927
2023-01-23	48.00	48.00	48.00	48.00	1,000
2023-01-20	51.50	51.50	48.00	48.00	9,717
2023-01-19	54.00	54.00	48.00	51.50	36,713
2023-01-18	54.50	54.50	54.50	54.50	4,018
2023-01-17	54.00	54.50	53.50	54.50	0
2023-01-16	50.00	54.00	50.00	54.00	15,147
2023-01-13	53.50	53.50	50.00	50.00	7,454
2023-01-12	44.00	53.50	44.00	53.50	233,002
2023-01-11	44.00	44.00	44.00	44.00	8,888
2023-01-10	44.00	44.00	44.00	44.00	0
2023-01-09	44.00	44.00	44.00	44.00	0
2023-01-06	45.50	45.50	44.00	44.00	5,761
2023-01-05	45.50	45.50	45.50	45.50	12,500
2023-01-04	48.00	47.00	47.00	45.50	37,000
2023-01-03	48.00	48.00	48.00	48.00	33,243
2023-01-02	48.00	48.00	48.00	48.00	0
2022-12-30	48.00	48.00	48.00	48.00	6,566
2022-12-29	48.00	48.00	48.00	48.00	25,092
2022-12-28	48.00	48.00	48.00	48.00	5,054
2022-12-27	48.00	48.00	48.00	48.00	0
2022-12-26	48.00	48.00	48.00	48.00	0
2022-12-23	48.00	48.00	48.00	48.00	0
2022-12-22	47.00	48.00	47.00	48.00	0
2022-12-21	46.50	47.00	46.00	47.00	27,494
2022-12-20	46.00	46.00	46.00	46.00	32,437
2022-12-19	46.00	46.50	46.00	46.00	31,667
2022-12-16	46.00	46.50	46.00	46.50	0
2022-12-15	47.00	47.00	46.50	46.50	0
2022-12-14	47.00	47.00	47.00	47.00	0
2022-12-13	46.50	47.00	46.50	47.00	13,450
2022-12-12	46.50	46.50	46.50	46.50	8,382
2022-12-09	45.50	46.50	45.50	46.50	22,619
2022-12-08	45.50	45.50	45.50	45.50	0
2022-12-07	45.50	45.50	45.50	45.50	0
2022-12-06	49.50	49.50	45.50	45.50	14,000
2022-12-05	46.50	46.50	46.00	46.00	0
2022-12-02	46.00	46.00	46.00	46.00	0
2022-12-01	43.50	46.00	43.50	46.00	18,119
2022-11-30	42.50	43.50	42.50	43.50	49,900
2022-11-29	42.00	42.50	42.00	42.50	45,000
2022-11-28	42.00	42.00	42.00	42.00	0
2022-11-25	42.00	42.00	42.00	42.00	125,718
2022-11-24	42.00	42.00	42.00	42.00	0
2022-11-23	42.00	42.00	42.00	42.00	0
2022-11-22	42.00	42.00	42.00	42.00	0
2022-11-21	42.50	42.50	42.50	42.50	0
2022-11-18	43.00	43.00	42.50	42.50	85,000
2022-11-17	42.50	42.50	42.50	42.50	0
2022-11-16	42.50	42.50	42.50	42.50	40,000
2022-11-15	42.00	42.50	42.00	42.50	0
2022-11-14	38.50	42.50	38.50	42.50	49,038
2022-11-11	39.00	39.00	39.00	39.00	1,265
2022-11-10	39.00	39.00	39.00	39.00	0
2022-11-09	39.00	39.00	39.00	39.00	0
2022-11-08	38.50	39.00	38.50	39.00	0
2022-11-07	38.50	38.50	38.50	38.50	5,110
2022-11-04	38.50	38.50	38.50	38.50	0
2022-11-03	38.50	38.50	38.50	38.50	0
2022-11-02	38.50	38.50	38.50	38.50	0
2022-11-01	38.50	38.50	38.50	38.50	0
2022-10-31	38.50	38.50	38.50	38.50	5,000
2022-10-28	38.50	38.50	38.50	38.50	0
2022-10-27	38.50	38.50	38.50	38.50	8,350
2022-10-26	38.50	38.50	38.50	38.50	0
2022-10-25	38.50	38.50	38.50	38.50	0
2022-10-24	38.50	38.50	38.50	38.50	0
2022-10-21	38.50	38.50	38.50	38.50	800
2022-10-20	38.50	38.50	38.50	38.50	0
2022-10-19	38.50	38.50	38.50	38.50	10,306
2022-10-18	38.50	38.50	38.50	38.50	0
2022-10-17	38.50	38.50	38.50	38.50	78,076
2022-10-14	38.50	38.50	38.50	38.50	0
2022-10-13	38.50	38.50	38.50	38.50	0
2022-10-12	38.50	38.50	38.50	38.50	0
2022-10-11	38.50	38.50	38.50	38.50	0
2022-10-10	38.50	38.50	37.00	38.50	0
2022-10-07	38.50	38.50	38.50	38.50	500
2022-10-06	42.50	42.50	39.50	39.50	74,451
2022-10-05	42.50	42.50	42.50	42.50	0
2022-10-04	42.50	42.50	42.50	42.50	0
2022-10-03	42.50	42.50	42.50	42.50	20,050
2022-09-30	42.50	42.50	41.00	42.50	19,045
2022-09-29	41.50	42.50	41.50	42.50	46,329
2022-09-28	41.50	41.50	40.00	41.50	0
2022-09-27	41.00	41.50	41.00	41.50	0
2022-09-26	43.00	43.00	43.00	43.00	0
2022-09-23	43.00	43.00	43.00	43.00	0
2022-09-22	43.00	43.00	43.00	43.00	0
2022-09-21	43.00	43.00	43.00	43.00	0
2022-09-20	43.00	43.00	41.00	43.00	0
2022-09-19	43.00	43.00	43.00	43.00	0
2022-09-16	43.00	43.00	43.00	43.00	0
2022-09-15	43.00	43.00	41.00	43.00	0
2022-09-14	43.00	43.00	41.00	43.00	0
2022-09-13	45.00	45.00	43.00	43.00	5,000
2022-09-12	45.00	45.00	44.00	45.00	69
2022-09-09	46.00	46.00	45.00	45.00	8,450
2022-09-08	46.00	46.00	45.00	45.50	0
2022-09-07	46.00	46.00	45.00	45.50	0
2022-09-06	46.00	46.00	45.00	45.50	0
2022-09-05	46.00	46.00	45.00	45.50	0
2022-09-02	47.40	48.40	45.50	45.50	6,000
2022-09-01	48.40	48.40	48.40	48.40	0
2022-08-31	51.00	51.00	50.00	50.00	8,000
2022-08-30	55.50	55.50	51.00	51.00	38,185
2022-08-29	55.50	55.50	55.50	55.50	0
2022-08-26	55.50	55.50	55.50	55.50	0
2022-08-25	55.50	55.50	55.50	55.50	0
2022-08-24	55.50	55.50	55.50	55.50	0
2022-08-23	55.50	55.50	55.50	55.50	0
2022-08-22	55.50	55.50	54.00	55.50	8,550
2022-08-19	54.50	55.50	52.00	55.50	9,027
2022-08-18	54.50	54.50	54.50	54.50	0
2022-08-17	54.50	54.50	54.50	54.50	173
2022-08-16	54.50	54.50	54.50	54.50	1,025
2022-08-15	54.50	54.50	54.50	54.50	1,500
2022-08-12	54.50	54.50	52.00	54.50	0
2022-08-11	54.50	54.50	52.00	54.50	886
2022-08-10	54.50	54.50	52.00	54.50	1,000
2022-08-09	54.50	54.50	54.50	54.50	333
2022-08-08	53.50	54.50	53.50	54.50	5,362
2022-08-05	53.50	53.50	53.50	53.50	0
2022-08-04	53.50	53.50	53.50	53.50	0
2022-08-03	53.50	53.50	53.50	53.50	2,808
2022-08-02	53.50	53.50	53.50	53.50	53,000
2022-08-01	52.50	53.50	52.00	53.50	0
2022-07-29	51.50	53.50	51.50	53.50	65,817
2022-07-28	57.00	57.00	51.50	51.50	12,215
2022-07-27	60.00	60.00	57.50	57.50	16,650
2022-07-26	60.00	60.00	58.00	60.00	0
2022-07-25	63.00	63.00	58.50	59.50	4,950
2022-07-22	63.00	63.00	61.00	62.50	0
2022-07-21	62.00	62.50	60.00	62.50	14,961
2022-07-20	62.00	62.00	60.00	62.00	0
2022-07-19	62.00	62.00	62.00	62.00	7,306
2022-07-18	61.00	62.00	61.00	62.00	21,563
2022-07-15	58.50	61.00	58.50	61.00	130,912
2022-07-14	67.00	67.00	57.50	58.50	29,240
2022-07-13	70.50	70.50	69.50	69.50	15,000
2022-07-12	76.50	76.50	70.50	70.50	37,000
2022-07-11	76.50	76.50	75.00	76.50	0
2022-07-08	77.50	77.50	75.00	76.50	10,374
2022-07-07	77.50	77.50	75.00	77.50	14,775
2022-07-06	77.50	77.50	77.50	77.50	51,529

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795