Likewise Grp Share History

Likewise Grp Share Price history. The following table shows end-of-day data LIKE historical share prices for Likewise Grp, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	15.75	16.00	15.75	16.00	619,336
2024-05-06	15.75	15.75	15.75	15.75	0
2024-05-03	16.00	16.00	15.75	15.75	180,686
2024-05-02	16.00	16.00	16.00	16.00	60,000
2024-05-01	16.00	16.00	16.00	16.00	88,172
2024-04-30	16.25	16.00	16.00	16.00	44,195
2024-04-29	16.00	16.25	16.00	16.25	243,242
2024-04-26	16.50	16.50	15.75	16.00	506,286
2024-04-25	16.50	16.50	16.50	16.50	50,063
2024-04-24	16.50	16.00	16.00	16.00	190,017
2024-04-23	16.50	16.50	16.50	16.50	845
2024-04-22	16.50	16.50	16.50	16.50	41,188
2024-04-19	16.50	16.50	16.50	16.50	134
2024-04-18	16.50	16.50	16.50	16.50	32,385
2024-04-17	16.50	16.50	16.50	16.50	71,328
2024-04-16	17.00	18.30	16.80	16.80	708,372
2024-04-15	17.00	17.00	17.00	17.00	419,948
2024-04-12	17.00	17.00	16.60	17.00	94,158
2024-04-11	17.00	17.00	17.00	17.00	317,894
2024-04-10	17.00	17.00	17.00	17.00	1,607
2024-04-09	17.00	17.00	16.50	17.00	505,145
2024-04-08	17.00	17.00	17.00	17.00	95,731
2024-04-05	17.00	17.00	16.00	17.00	619,472
2024-04-04	17.00	17.00	17.00	17.00	99,979
2024-04-03	17.00	17.00	17.00	17.00	12,000
2024-04-02	17.00	17.00	17.00	17.00	218,944
2024-04-01	17.00	17.00	17.00	17.00	0
2024-03-29	17.00	17.00	17.00	17.00	0
2024-03-28	17.00	17.00	17.00	17.00	8,616
2024-03-27	17.00	17.00	17.00	17.00	36,466
2024-03-26	17.00	17.50	17.00	17.00	21,699
2024-03-25	17.50	17.50	17.00	17.00	174,465
2024-03-22	17.50	17.70	17.70	17.70	34,094
2024-03-21	18.35	18.35	17.50	17.50	402,855
2024-03-20	18.00	18.50	18.00	18.35	56,730
2024-03-19	18.50	18.50	18.50	18.50	155,867
2024-03-18	18.50	18.70	18.70	18.70	17,604
2024-03-15	18.50	18.50	18.50	18.50	912,452
2024-03-14	18.50	18.50	18.50	18.50	15,360
2024-03-13	18.50	18.50	18.50	18.50	44,255
2024-03-12	18.50	18.50	18.50	18.50	13,782
2024-03-11	18.75	18.75	18.50	18.50	3,438
2024-03-08	18.75	18.75	18.75	18.75	9,574
2024-03-07	19.00	19.00	18.75	18.75	46,616
2024-03-06	18.70	19.00	18.70	19.00	498,797
2024-03-05	18.75	18.75	18.50	18.50	467,665
2024-03-04	19.70	19.70	19.50	19.50	1,938,864
2024-03-01	20.20	20.20	19.70	19.70	867,102
2024-02-29	20.20	20.20	20.20	20.20	665,376
2024-02-28	20.00	20.20	20.00	20.20	84,297
2024-02-27	20.20	20.20	20.20	20.20	0
2024-02-26	20.20	20.20	20.20	20.20	210,605
2024-02-23	19.70	20.20	19.50	20.20	39,447
2024-02-22	19.70	19.70	19.50	19.70	52,458
2024-02-21	19.70	19.70	19.70	19.70	542,326
2024-02-20	19.70	19.70	19.70	19.70	1,154
2024-02-19	19.70	19.70	19.70	19.70	58,047
2024-02-16	19.70	19.70	19.70	19.70	146,027
2024-02-15	19.70	19.70	19.70	19.70	604,924
2024-02-14	19.70	19.70	19.70	19.70	11,585
2024-02-13	19.70	19.70	19.70	19.70	654
2024-02-12	19.70	19.70	19.70	19.70	201,920
2024-02-09	19.70	19.70	19.70	19.70	0
2024-02-08	20.20	20.20	19.70	19.70	32,231
2024-02-07	20.00	20.20	20.00	20.20	15,500
2024-02-06	20.20	20.20	20.20	20.20	6,850
2024-02-05	20.20	20.20	20.20	20.20	9,251
2024-02-02	20.20	20.20	20.20	20.20	131,728
2024-02-01	20.20	20.20	19.90	20.20	5,494
2024-01-31	20.70	20.70	19.50	20.20	176,622
2024-01-30	21.50	20.00	20.00	20.00	177,477
2024-01-29	21.50	21.50	21.50	21.50	98,107
2024-01-26	21.50	22.00	21.50	21.50	227,951
2024-01-25	21.50	21.50	21.50	21.50	218,775
2024-01-24	21.00	21.50	21.00	21.50	427,595
2024-01-23	22.50	22.50	21.50	21.50	160,677
2024-01-22	22.50	22.50	22.50	22.50	3,131
2024-01-19	22.50	22.50	22.50	22.50	740,472
2024-01-18	22.50	22.50	22.50	22.50	63,430
2024-01-17	22.50	22.50	22.50	22.50	202,227
2024-01-16	22.50	22.50	22.50	22.50	202,691
2024-01-15	24.00	22.80	22.00	22.50	344,193
2024-01-12	24.00	24.00	24.00	24.00	244,665
2024-01-11	22.00	24.00	22.00	24.00	494,934
2024-01-10	22.00	22.00	22.00	22.00	100,004
2024-01-09	22.00	22.00	21.00	22.00	283,633
2024-01-08	22.50	21.00	21.00	21.00	183,383
2024-01-05	23.00	23.00	22.00	22.50	68,587
2024-01-04	21.00	22.50	22.00	22.50	1,273,551
2024-01-03	20.00	20.00	20.00	20.00	65,660
2024-01-02	19.00	20.80	20.00	20.00	36,119
2024-01-01	18.70	18.70	18.70	18.70	0
2023-12-29	18.70	18.70	18.70	18.70	113,337
2023-12-28	18.25	19.00	18.20	18.70	59,101
2023-12-27	18.00	18.25	18.00	18.25	60,787
2023-12-26	18.00	18.00	18.00	18.00	0
2023-12-25	18.00	18.00	18.00	18.00	0
2023-12-22	18.00	18.00	18.00	18.00	0
2023-12-21	18.00	18.00	17.70	18.00	8,142
2023-12-20	18.00	18.00	18.00	18.00	27,644
2023-12-19	18.00	18.00	18.00	18.00	0
2023-12-18	18.00	17.70	17.70	17.70	59,434
2023-12-15	18.00	18.00	18.00	18.00	1,578
2023-12-14	18.00	18.90	18.00	18.00	225,018
2023-12-13	17.80	18.00	17.80	18.00	203,909
2023-12-12	18.25	18.25	18.00	18.00	260,142
2023-12-11	18.25	18.25	18.00	18.25	139,620
2023-12-08	18.00	18.25	18.00	18.25	91,971
2023-12-07	18.00	18.00	17.50	18.00	169,263
2023-12-06	17.50	18.00	17.00	18.00	1,172,013
2023-12-05	16.75	16.75	16.00	16.75	13,473
2023-12-04	16.75	16.75	16.75	16.75	42,377
2023-12-01	16.75	16.75	16.75	16.75	220
2023-11-30	17.00	17.00	16.75	16.75	38,500
2023-11-29	17.00	17.00	17.00	17.00	5,810
2023-11-28	17.00	17.00	17.00	17.00	755,537
2023-11-27	17.00	17.00	17.00	17.00	57,097
2023-11-24	17.00	17.00	17.00	17.00	3,042
2023-11-23	17.00	17.00	17.00	17.00	11,194
2023-11-22	17.50	17.70	17.00	17.00	559,201
2023-11-21	17.30	17.70	16.00	17.70	790,931
2023-11-20	15.75	16.00	15.75	16.00	99,505
2023-11-17	15.50	15.75	15.50	15.75	274,615
2023-11-16	15.50	15.50	15.50	15.50	3,370
2023-11-15	15.50	15.75	15.50	15.50	630,130
2023-11-14	16.00	16.00	15.50	15.50	227,668
2023-11-13	16.25	16.25	16.25	16.25	135,297
2023-11-10	16.25	16.25	16.25	16.25	17,893
2023-11-09	16.25	16.25	16.25	16.25	41,446
2023-11-08	16.25	16.25	16.25	16.25	18,409
2023-11-07	16.25	16.25	16.25	16.25	12,383
2023-11-06	16.25	16.25	16.25	16.25	14,282
2023-11-03	16.25	16.25	16.25	16.25	112,994
2023-11-02	16.25	16.25	16.25	16.25	37,410
2023-11-01	16.25	16.25	16.25	16.25	2,873
2023-10-31	15.75	16.25	15.75	16.25	36,899
2023-10-30	15.75	15.75	15.75	15.75	50,104
2023-10-27	15.25	15.75	15.25	15.75	1,509,772
2023-10-26	16.00	16.00	15.25	15.25	497,359
2023-10-25	15.25	15.25	15.25	15.25	64,791
2023-10-24	14.75	15.25	14.75	15.25	519,688
2023-10-23	16.25	16.25	14.75	14.75	680,511
2023-10-20	16.25	16.25	16.25	16.25	13,397
2023-10-19	16.25	16.25	16.25	16.25	4,042
2023-10-18	16.25	17.20	17.20	16.25	79,975
2023-10-17	16.50	16.50	16.25	16.25	27,685
2023-10-16	17.50	17.30	16.50	16.50	707,000
2023-10-13	17.50	17.50	17.50	17.50	557,363
2023-10-12	18.25	18.25	17.50	17.50	94,562
2023-10-11	18.25	18.25	18.25	18.25	115,340
2023-10-10	18.25	18.60	18.60	18.60	17,731
2023-10-09	18.75	19.00	18.25	18.25	43,703
2023-10-06	18.75	18.75	18.75	18.75	43,510
2023-10-05	19.25	21.00	18.75	18.75	20,613
2023-10-04	19.25	19.25	19.25	19.25	60,103
2023-10-03	19.25	19.25	19.25	19.25	23,073
2023-10-02	19.25	19.25	19.25	19.25	715,973
2023-09-29	20.00	20.00	19.25	19.25	407,127
2023-09-28	19.50	20.00	19.50	20.00	102,399
2023-09-27	19.50	19.50	19.50	19.50	355
2023-09-26	19.50	19.50	19.50	19.50	500
2023-09-25	19.50	19.50	19.50	19.50	20,440
2023-09-22	19.50	19.50	19.50	19.50	390
2023-09-21	19.50	19.50	19.50	19.50	536,790
2023-09-20	19.50	19.50	19.50	19.50	604,976
2023-09-19	19.50	19.50	19.50	19.50	12,927
2023-09-18	19.25	19.50	19.25	19.50	22,066
2023-09-15	19.50	19.50	19.50	19.50	74,134
2023-09-14	19.50	19.50	19.50	19.50	250
2023-09-13	19.50	19.50	19.50	19.50	624,791
2023-09-12	18.75	19.50	18.75	19.50	240,509
2023-09-11	18.75	18.75	18.75	18.75	401,374
2023-09-08	18.75	18.75	18.75	18.75	73,240
2023-09-07	18.25	18.75	18.25	18.75	165,362
2023-09-06	18.25	18.25	18.25	18.25	16,779
2023-09-05	18.25	18.25	18.25	18.25	6,381
2023-09-04	18.25	18.25	18.25	18.25	124,370
2023-09-01	18.25	18.25	18.25	18.25	24,488
2023-08-31	18.75	18.00	18.00	18.00	667,418
2023-08-30	19.25	18.50	18.50	18.50	29,061
2023-08-29	19.25	19.25	19.25	19.25	3,288
2023-08-28	19.25	19.25	19.25	19.25	0
2023-08-25	19.25	19.25	19.25	19.25	1,259
2023-08-24	19.25	19.25	19.25	19.25	2,497
2023-08-23	19.50	19.50	19.25	19.25	303,831
2023-08-22	19.75	19.75	19.25	19.35	167,235
2023-08-21	19.75	19.75	19.75	19.75	2,981
2023-08-18	19.75	19.75	19.75	19.75	4,507
2023-08-17	19.75	19.75	19.75	19.75	0
2023-08-16	19.95	19.95	19.75	19.75	58,505
2023-08-15	19.95	19.95	19.95	19.95	22,684
2023-08-14	19.95	19.95	19.95	19.95	48,067
2023-08-11	19.95	19.95	19.95	19.95	30,166
2023-08-10	19.95	19.95	19.95	19.95	247
2023-08-09	20.25	20.25	19.95	19.95	342,012
2023-08-08	20.25	20.25	20.25	20.25	40,558
2023-08-07	20.25	20.25	20.25	20.25	5,336
2023-08-04	20.25	20.25	20.25	20.25	408
2023-08-03	20.25	21.00	20.25	20.25	4,938
2023-08-02	20.25	21.00	20.25	20.25	41,613
2023-08-01	20.25	21.00	20.25	21.00	33,931
2023-07-31	19.50	20.25	19.50	20.25	21,854
2023-07-28	18.75	19.50	18.75	19.50	222,774
2023-07-27	18.75	18.75	18.25	18.50	774,958
2023-07-26	19.00	19.50	19.00	19.00	18,023
2023-07-25	19.75	19.75	19.00	19.00	32,561
2023-07-24	19.75	19.75	19.75	19.75	1,031
2023-07-21	19.75	19.75	19.75	19.75	41,475
2023-07-20	19.75	19.75	19.75	19.75	177,970
2023-07-19	19.75	19.75	19.75	19.75	75,000
2023-07-18	19.25	19.75	19.25	19.75	15,149
2023-07-17	19.25	20.00	20.00	20.00	23,056
2023-07-14	19.25	19.25	18.50	19.25	17,196
2023-07-13	19.25	19.25	19.25	19.25	59,700
2023-07-12	19.25	19.25	19.25	19.25	104,746
2023-07-11	18.50	19.25	18.50	19.25	101,126
2023-07-10	19.50	19.75	18.50	18.50	231,472
2023-07-07	20.00	20.00	19.50	19.50	1,560,596
2023-07-06	20.00	20.00	20.00	20.00	21,633
2023-07-05	20.00	20.00	20.00	20.00	13,388
2023-07-04	20.00	20.00	20.00	20.00	1,703
2023-07-03	20.00	20.00	20.00	20.00	34,800
2023-06-30	20.00	19.00	19.00	20.00	28,086
2023-06-29	20.00	20.00	20.00	20.00	355,819
2023-06-28	20.50	20.50	20.00	20.00	30,149
2023-06-27	20.50	20.50	20.50	20.50	412,277
2023-06-26	20.50	20.50	20.50	20.50	42,456
2023-06-23	20.50	20.50	20.50	20.50	59,822
2023-06-22	20.50	20.50	20.50	20.50	203,894
2023-06-21	20.00	20.50	20.00	20.50	245,145
2023-06-20	20.50	20.50	20.50	20.50	554,253
2023-06-19	20.50	20.50	20.50	20.50	4,974
2023-06-16	20.50	20.50	20.50	20.50	144,769
2023-06-15	20.50	20.50	20.50	20.50	98,435
2023-06-14	20.00	21.00	21.00	21.00	319,758
2023-06-13	20.00	20.00	20.00	20.00	112,250
2023-06-12	22.00	22.00	19.50	20.00	956,023
2023-06-09	22.00	22.00	22.00	22.00	131,658
2023-06-08	22.00	22.00	22.00	22.00	174,490
2023-06-07	21.50	22.00	21.50	22.00	202,172
2023-06-06	24.00	24.00	21.50	21.50	256,887
2023-06-05	24.00	25.60	25.60	25.60	40,846
2023-06-02	25.00	25.00	24.00	24.00	326,174
2023-06-01	24.50	26.00	24.50	25.00	179,207
2023-05-31	25.00	26.60	24.50	24.50	134,451
2023-05-30	25.00	25.00	25.00	25.00	305,215
2023-05-29	25.00	25.00	25.00	25.00	0
2023-05-26	26.00	26.00	25.00	25.00	323,484
2023-05-25	26.00	26.00	26.00	26.00	40,045
2023-05-24	26.50	26.50	26.00	26.00	3,592
2023-05-23	26.00	27.50	26.00	26.50	434,867
2023-05-22	25.00	26.00	24.00	26.00	154,050
2023-05-19	25.00	25.00	25.00	25.00	55,378
2023-05-18	24.50	25.00	24.50	25.00	172,317
2023-05-17	26.00	26.00	26.00	26.00	271,217
2023-05-16	27.00	28.00	25.00	26.00	384,219
2023-05-15	26.50	27.00	24.50	26.00	1,194,607
2023-05-12	24.00	24.00	24.00	24.00	419
2023-05-11	24.00	24.00	24.00	24.00	86,810
2023-05-10	24.00	24.00	24.00	24.00	156,943
2023-05-09	24.00	25.60	24.00	24.00	133,601
2023-05-08	24.00	24.00	24.00	24.00	0
2023-05-05	24.00	24.00	24.00	24.00	47,330
2023-05-04	24.00	24.50	23.50	24.00	302,046
2023-05-03	23.50	24.00	23.50	24.00	70,063
2023-05-02	23.50	23.50	23.50	23.50	81,535
2023-05-01	23.50	23.50	23.50	23.50	0
2023-04-28	23.50	23.50	23.50	23.50	109,391
2023-04-27	23.50	23.50	23.50	23.50	4,845
2023-04-26	23.50	23.50	23.50	23.50	54,432
2023-04-25	23.50	23.50	23.50	23.50	98,983
2023-04-24	23.50	23.50	23.50	23.50	25,151
2023-04-21	23.50	23.50	23.50	23.50	85,763
2023-04-20	23.00	23.50	23.00	23.50	35,478
2023-04-19	23.50	23.50	23.00	23.50	193,216
2023-04-18	22.50	23.50	22.50	23.50	215,157
2023-04-17	23.00	23.00	22.00	22.50	220,369
2023-04-14	21.50	21.50	21.50	21.50	78,566
2023-04-13	21.50	21.50	21.50	21.50	29,783
2023-04-12	20.00	21.50	20.00	21.50	46,940
2023-04-11	21.00	21.20	21.00	21.20	15,070
2023-04-10	22.40	22.40	22.40	22.40	0
2023-04-07	22.40	22.40	22.40	22.40	0
2023-04-06	21.00	22.40	22.40	22.40	501,283
2023-04-05	21.00	21.00	21.00	21.00	251,000
2023-04-04	21.50	21.50	21.00	21.00	166,117
2023-04-03	20.50	20.80	20.50	20.50	211,118
2023-03-31	21.50	21.50	20.50	20.50	569,336
2023-03-30	21.50	21.50	21.50	21.50	25,594
2023-03-29	21.50	21.80	21.80	21.80	311,385
2023-03-28	22.00	22.00	20.50	21.50	329,508
2023-03-27	21.25	20.50	20.00	20.50	330,990
2023-03-24	21.25	21.25	21.25	21.25	16,645
2023-03-23	22.00	22.00	21.25	21.25	70,000
2023-03-22	22.00	22.00	21.00	21.00	63,466
2023-03-21	22.75	22.50	21.75	21.75	159,143
2023-03-20	22.75	22.75	22.75	22.75	111,840
2023-03-17	22.75	22.75	22.75	22.75	115,918
2023-03-16	22.75	23.50	22.75	22.75	4,500
2023-03-15	24.25	24.25	22.75	22.75	95,048
2023-03-14	24.50	24.50	24.25	24.25	212,123
2023-03-13	24.75	24.75	24.50	24.50	57,346
2023-03-10	25.00	25.00	25.00	25.00	213,331
2023-03-09	25.00	25.00	25.00	25.00	0
2023-03-08	25.00	25.00	24.75	25.00	7,611
2023-03-07	24.50	25.40	24.00	24.00	289,606
2023-03-06	26.50	27.00	24.25	24.50	986,246
2023-03-03	25.50	27.00	27.00	27.00	540,015
2023-03-02	24.50	25.75	24.00	25.50	616,844
2023-03-01	22.25	24.50	22.25	24.50	280,255
2023-02-28	21.50	22.00	21.50	22.00	305,810
2023-02-27	20.50	21.20	21.20	21.20	527,304
2023-02-24	20.25	20.50	20.50	20.50	449,009
2023-02-23	20.25	20.25	20.25	20.25	115,226
2023-02-22	20.25	20.25	20.25	20.25	100,635
2023-02-21	20.75	21.00	20.25	20.25	107,725
2023-02-20	19.50	20.75	19.50	20.75	459,124
2023-02-17	19.50	19.50	19.50	19.50	221
2023-02-16	18.25	19.50	18.25	19.50	336,787
2023-02-15	18.40	18.40	18.25	18.25	54,454
2023-02-14	18.25	18.25	18.25	18.25	67,602
2023-02-13	18.25	18.25	18.25	18.25	250,255
2023-02-10	17.65	17.65	17.65	18.25	652,297
2023-02-09	18.25	18.25	18.25	18.25	475,513
2023-02-08	18.63	18.63	18.25	18.25	116,737
2023-02-07	18.63	18.63	18.63	18.63	483,371
2023-02-06	18.63	18.63	18.63	18.63	337,318
2023-02-03	18.63	18.63	18.63	18.63	227,613
2023-02-02	18.50	19.40	19.40	19.40	349,669
2023-02-01	18.50	18.50	18.50	18.50	15,095
2023-01-31	18.75	19.40	18.50	18.50	97,239
2023-01-30	18.75	18.75	18.75	18.75	65,009
2023-01-27	18.75	18.75	18.75	18.75	1,329
2023-01-26	18.75	18.75	18.75	18.75	320,345
2023-01-25	18.75	18.75	18.75	18.75	186,060
2023-01-24	19.50	19.50	18.50	18.75	226,240
2023-01-23	20.50	20.25	19.50	19.50	258,031
2023-01-20	20.50	20.50	20.50	20.50	7,396
2023-01-19	20.50	21.40	20.50	20.50	2,218
2023-01-18	20.50	21.00	20.50	20.50	106,433
2023-01-17	20.50	21.40	20.30	20.50	230,526
2023-01-16	20.50	21.00	20.50	20.50	94,732
2023-01-13	20.50	20.50	20.50	20.50	243,727
2023-01-12	19.50	20.75	19.50	20.50	1,729,745
2023-01-11	20.00	20.00	19.50	19.50	608,220
2023-01-10	18.50	20.50	20.00	20.00	1,283,626
2023-01-09	17.25	19.00	18.50	19.00	1,083,574
2023-01-06	16.25	17.25	16.25	17.25	883,372
2023-01-05	16.13	16.25	16.13	16.25	509,261
2023-01-04	15.88	16.13	15.88	16.13	143,047
2023-01-03	15.88	15.88	15.88	15.88	995,119
2023-01-02	15.88	15.88	15.88	15.88	0
2022-12-30	15.88	15.88	15.88	15.88	17,101
2022-12-29	15.88	15.88	15.88	15.88	19,075
2022-12-28	15.88	15.88	15.55	15.88	14,457
2022-12-27	15.88	15.88	15.88	15.88	0
2022-12-26	15.88	15.88	15.88	15.88	0
2022-12-23	15.88	15.88	15.88	15.88	6,279
2022-12-22	15.88	15.88	15.88	15.88	1,032
2022-12-21	15.88	15.88	15.88	15.88	65,204
2022-12-20	15.88	15.88	15.88	15.88	5,001
2022-12-19	15.88	15.88	15.88	15.88	17,165
2022-12-16	16.13	16.13	15.88	15.88	30,541
2022-12-15	16.13	16.13	16.13	16.13	39,104
2022-12-14	16.13	16.13	16.13	16.13	136,582
2022-12-13	16.13	16.13	16.13	16.13	0
2022-12-12	16.13	16.50	16.50	16.50	1,119,488
2022-12-09	16.00	16.13	16.00	16.13	44,416
2022-12-08	16.00	16.00	15.60	16.00	289,588
2022-12-07	16.00	16.00	16.00	16.00	27,444
2022-12-06	16.00	16.00	16.00	16.00	41,984
2022-12-05	15.75	16.00	15.75	16.00	479,247
2022-12-02	15.75	15.75	15.75	15.75	16,858
2022-12-01	15.75	15.75	15.75	15.75	565,494
2022-11-30	15.75	15.75	15.75	15.75	23,761
2022-11-29	15.75	15.75	15.75	15.75	121,393
2022-11-28	15.75	15.75	15.75	15.75	15,307
2022-11-25	15.75	15.75	15.75	15.75	1,521,684
2022-11-24	15.75	16.00	15.75	15.75	38,798
2022-11-23	15.75	15.88	15.75	15.88	50,535
2022-11-22	15.63	15.75	15.63	15.75	744,524
2022-11-21	15.63	15.75	15.63	15.75	16,790
2022-11-18	15.63	15.63	15.63	15.63	756,758
2022-11-17	15.63	15.63	15.63	15.63	205,637
2022-11-16	16.13	16.13	15.63	15.63	100,019
2022-11-15	16.38	16.38	16.13	16.13	283,427
2022-11-14	16.50	16.50	16.25	16.25	136,835
2022-11-11	16.25	16.25	16.25	16.25	298,203
2022-11-10	16.38	16.38	16.25	16.25	75,475
2022-11-09	16.38	16.38	16.38	16.38	58,540
2022-11-08	16.38	16.40	16.38	16.38	110,120
2022-11-07	16.75	16.50	16.50	16.50	1,160,759
2022-11-04	16.50	16.50	16.50	16.50	68,969
2022-11-03	16.50	16.50	16.50	16.50	46,926
2022-11-02	16.00	16.50	15.75	16.50	233,939
2022-11-01	15.25	15.75	15.25	15.75	91,024
2022-10-31	15.13	15.25	15.13	15.25	235,357
2022-10-28	14.50	15.20	15.13	15.13	1,898,578
2022-10-27	18.13	18.13	18.13	18.13	158,129
2022-10-26	17.75	18.25	17.75	18.13	27,403
2022-10-25	17.38	17.75	17.38	17.75	485,943
2022-10-24	17.25	17.38	17.25	17.38	126,689
2022-10-21	17.38	17.50	17.25	17.25	124,054
2022-10-20	17.63	17.63	17.13	17.38	124,422
2022-10-19	18.13	17.75	17.75	17.75	73,318
2022-10-18	19.13	19.13	18.25	18.25	97,456
2022-10-17	18.63	19.13	18.63	19.13	282,374
2022-10-14	18.50	18.63	18.50	18.63	230,914
2022-10-13	19.25	19.00	18.50	18.50	105,048
2022-10-12	19.50	19.50	19.25	19.25	11,088
2022-10-11	19.75	19.50	19.50	19.50	65,001
2022-10-10	19.75	19.75	19.50	19.75	23,035
2022-10-07	19.50	19.50	19.50	19.50	4,595
2022-10-06	19.75	19.75	19.50	19.50	92,877
2022-10-05	20.00	20.00	19.75	19.75	55
2022-10-04	20.00	20.00	20.00	20.00	134,953
2022-10-03	20.00	20.00	20.00	20.00	10,367
2022-09-30	20.00	20.00	19.00	20.00	86,986
2022-09-29	20.00	20.00	20.00	20.00	16,425
2022-09-28	21.50	21.50	20.00	20.00	62,293
2022-09-27	21.50	21.50	21.50	21.50	68,000
2022-09-26	21.50	21.50	21.50	21.50	158,823
2022-09-23	21.50	21.50	21.00	21.50	104,759
2022-09-22	21.50	21.50	21.50	21.50	92,808
2022-09-21	21.25	21.50	21.25	21.50	110,000
2022-09-20	21.75	21.50	21.00	21.00	362,848
2022-09-19	21.75	21.75	21.75	21.75	0
2022-09-16	23.50	23.50	21.25	21.75	144,217
2022-09-15	23.50	23.50	23.00	23.50	30,637
2022-09-14	23.50	23.00	23.00	23.00	32,619
2022-09-13	23.50	23.50	23.00	23.50	4,187
2022-09-12	23.50	23.50	23.00	23.50	28,160
2022-09-09	23.50	23.50	23.00	23.50	0
2022-09-08	24.25	24.25	23.50	23.50	5,693,397
2022-09-07	24.00	24.00	23.75	23.75	59,418
2022-09-06	24.25	23.50	23.50	23.50	15,469
2022-09-05	24.50	24.50	24.00	24.25	70,910
2022-09-02	23.75	23.80	23.80	23.80	331,197
2022-09-01	26.00	23.50	23.50	23.50	440,560
2022-08-31	26.00	26.00	26.00	26.00	52,856
2022-08-30	26.00	26.00	26.00	26.00	961
2022-08-29	26.00	26.00	26.00	26.00	0
2022-08-26	25.50	26.00	25.50	26.00	42,158
2022-08-25	27.00	27.00	25.50	25.50	70,017
2022-08-24	27.00	27.00	27.00	27.00	2,975,831
2022-08-23	27.50	27.50	27.00	27.00	17,928
2022-08-22	27.75	27.75	27.00	27.50	18,856
2022-08-19	27.50	27.75	27.00	27.75	42,608
2022-08-18	27.50	27.50	27.50	27.50	13,907
2022-08-17	28.00	28.00	28.00	28.00	64,889
2022-08-16	28.00	28.50	28.50	28.00	35,651
2022-08-15	28.00	28.00	28.00	28.00	8,641
2022-08-12	28.00	28.00	27.50	28.00	39,012
2022-08-11	28.00	28.00	27.50	28.00	8,039
2022-08-10	28.00	28.00	27.50	28.00	180,264
2022-08-09	28.00	28.00	28.00	28.00	2,400
2022-08-08	29.00	29.00	27.75	28.00	63,499
2022-08-05	29.50	29.50	29.00	29.00	285,254
2022-08-04	29.50	29.50	29.50	29.50	139,700
2022-08-03	29.50	29.50	29.50	29.50	15,766
2022-08-02	29.50	29.50	29.50	29.50	15,080
2022-08-01	30.00	30.00	29.00	29.50	74,133
2022-07-29	30.00	30.00	30.00	30.00	30,022
2022-07-28	30.00	30.10	30.10	30.10	8,051
2022-07-27	30.00	30.00	29.00	30.00	14,206
2022-07-26	30.00	30.00	29.00	30.00	69,821
2022-07-25	30.00	30.00	29.20	30.00	93,290
2022-07-22	30.00	30.00	29.00	30.00	2,347
2022-07-21	30.00	30.00	29.00	30.00	47,573
2022-07-20	29.00	30.00	28.00	30.00	81,481
2022-07-19	29.00	29.00	29.00	29.00	6,372
2022-07-18	29.00	29.40	29.00	29.00	65,743
2022-07-15	29.00	29.00	29.00	29.00	139,208
2022-07-14	29.00	29.00	29.00	29.00	25,188
2022-07-13	29.00	29.00	29.00	29.00	4,522
2022-07-12	29.00	29.00	29.00	29.00	80,840
2022-07-11	28.50	29.00	27.00	29.00	112,574
2022-07-08	27.00	28.00	27.00	28.00	313,150
2022-07-07	28.00	28.00	27.00	27.50	35,124
2022-07-06	29.25	29.25	28.00	28.00	65,345
2022-07-05	29.25	29.50	29.00	29.25	31,478
2022-07-04	29.50	30.00	28.00	29.50	268,302
2022-07-01	31.00	31.00	29.50	29.50	53,421
2022-06-30	30.50	30.50	29.00	30.25	449,160
2022-06-29	30.75	30.75	30.00	30.75	36,564
2022-06-28	30.75	30.75	30.00	30.75	59,900
2022-06-27	31.00	30.75	30.20	30.20	3,485
2022-06-24	31.00	31.00	31.00	31.00	27,391
2022-06-23	31.25	31.25	31.00	31.00	45,915
2022-06-22	31.25	31.50	31.25	31.25	115,054
2022-06-21	31.50	31.00	31.00	31.00	19,988
2022-06-20	31.50	31.50	31.50	31.50	1,881
2022-06-17	31.50	31.50	31.50	31.50	25,054
2022-06-16	32.00	32.00	31.50	31.50	33,667
2022-06-15	32.00	32.00	32.00	32.00	5,685
2022-06-14	32.00	33.00	33.00	32.00	40,218
2022-06-13	32.00	32.00	32.00	32.00	3,027,009
2022-06-10	32.25	33.00	32.90	32.90	114,493
2022-06-09	32.25	32.25	32.20	32.25	169,763
2022-06-08	32.25	32.25	31.00	32.25	5,237
2022-06-07	32.25	32.25	31.00	32.25	28,365
2022-06-06	32.50	32.50	31.50	32.25	17,082
2022-06-03	32.50	32.50	32.50	32.50	0
2022-06-02	32.50	32.50	32.50	32.50	0
2022-06-01	32.50	32.50	31.50	32.50	50,315
2022-05-31	32.25	32.50	31.00	32.50	31,881
2022-05-30	32.25	32.25	31.00	32.25	32,957
2022-05-27	30.50	32.25	30.00	32.25	114,532
2022-05-26	31.50	31.50	30.50	30.50	309,940
2022-05-25	31.50	31.50	30.50	31.50	187,954
2022-05-24	31.50	31.50	30.50	31.50	13,654
2022-05-23	31.50	31.50	30.50	31.50	6,358
2022-05-20	31.50	31.50	31.50	31.50	11,408
2022-05-19	31.50	31.50	30.50	31.50	40,000
2022-05-18	31.50	31.50	30.50	31.50	286,285
2022-05-17	31.50	31.50	31.50	31.50	81,145
2022-05-16	31.25	31.50	30.50	31.50	142,346
2022-05-13	30.25	31.50	30.00	31.25	162,576
2022-05-12	30.25	30.50	30.00	30.25	235,303
2022-05-11	31.50	32.25	30.40	30.50	218,458
2022-05-10	32.50	31.20	31.20	31.20	53,538
2022-05-09	33.00	33.00	32.00	32.50	72,731
2022-05-06	34.00	34.00	34.00	34.00	7,482
2022-05-05	33.50	34.40	34.00	34.00	52,935
2022-05-04	33.00	33.50	33.50	33.50	234,204
2022-05-03	35.50	35.50	33.00	33.00	186,860
2022-05-02	35.50	35.50	35.50	35.50	0
2022-04-29	35.00	35.50	34.00	35.50	25,926
2022-04-28	35.00	35.25	34.00	35.00	84,373
2022-04-27	34.50	35.00	34.00	35.00	42,977
2022-04-26	34.50	34.50	34.50	34.50	1,745,736
2022-04-25	35.25	35.25	34.50	34.50	44,066
2022-04-22	35.25	35.25	35.25	35.25	3,214
2022-04-21	35.25	35.25	35.25	35.25	1,653
2022-04-20	35.75	35.75	35.25	35.25	25,000
2022-04-19	35.50	36.40	36.40	36.40	85,171
2022-04-18	35.50	35.50	35.50	35.50	0
2022-04-15	35.50	35.50	35.50	35.50	0
2022-04-14	35.00	35.50	34.50	35.50	272,389
2022-04-13	35.00	35.00	34.50	35.00	43,631
2022-04-12	36.00	36.00	35.00	35.00	795,536
2022-04-11	36.00	36.00	35.00	36.00	318,568
2022-04-08	36.00	36.00	35.50	36.00	227,587
2022-04-07	34.75	36.00	35.25	36.00	315,831
2022-04-06	36.50	36.50	34.75	34.75	569,259
2022-04-05	37.50	37.50	35.50	36.50	243,258
2022-04-04	37.00	38.25	37.00	37.50	665,472
2022-04-01	37.25	37.25	36.75	36.75	203,387
2022-03-31	36.50	36.50	36.50	37.25	53,457
2022-03-30	38.75	38.75	36.25	36.50	353,374
2022-03-29	38.00	38.75	38.00	38.75	80,629
2022-03-28	39.00	39.00	38.00	38.50	200,435
2022-03-25	38.00	39.00	38.00	39.00	303,597
2022-03-24	38.00	38.00	37.00	38.00	54,677
2022-03-23	38.00	38.00	37.00	38.00	0
2022-03-22	38.00	37.00	37.00	38.00	14,483
2022-03-21	39.50	39.50	37.25	38.00	175,225
2022-03-18	37.10	39.50	37.10	39.50	596,913
2022-03-17	37.50	37.75	37.50	37.75	0
2022-03-16	36.75	37.50	36.75	37.50	68,899
2022-03-15	36.75	36.75	36.75	36.75	5,540
2022-03-14	36.00	37.00	36.00	37.00	250,689
2022-03-11	36.00	36.00	36.00	36.00	14,224
2022-03-10	36.00	36.00	36.00	36.00	12,826
2022-03-09	36.00	36.00	35.50	36.00	1,029,966
2022-03-08	34.00	36.00	33.75	36.00	537,837
2022-03-07	35.25	35.25	33.75	33.75	106,477
2022-03-04	35.25	35.25	35.25	35.25	158,938
2022-03-03	35.50	35.50	33.50	35.25	400,816
2022-03-02	35.50	35.50	35.50	35.50	176,400
2022-03-01	35.75	36.70	35.50	35.50	53,958
2022-02-28	36.50	36.50	35.75	35.75	124,028
2022-02-25	34.75	36.50	34.50	36.50	226,313
2022-02-24	37.00	37.50	34.25	34.75	278,159
2022-02-23	38.50	38.00	38.00	38.00	212,760
2022-02-22	39.00	39.00	38.50	38.50	27,675
2022-02-21	39.00	39.00	38.00	39.00	100,304
2022-02-18	39.00	39.00	38.00	39.00	80,546
2022-02-17	39.00	39.00	39.00	39.00	30,333
2022-02-16	38.50	39.00	38.50	39.00	86,675
2022-02-15	40.00	40.00	38.50	38.50	103,257
2022-02-14	40.00	40.00	39.00	40.00	168,170
2022-02-11	40.00	40.00	39.00	40.00	75,724
2022-02-10	40.00	40.00	40.00	40.00	60,720
2022-02-09	40.00	40.00	40.00	40.00	2,124,073
2022-02-08	40.50	40.50	39.00	40.00	29,798
2022-02-07	40.00	40.00	40.00	40.00	11,941
2022-02-04	40.00	40.00	40.00	40.00	24,459
2022-02-03	40.00	40.00	40.00	40.00	69,110
2022-02-02	42.00	42.00	40.00	40.00	652,327
2022-02-01	41.50	41.00	41.00	42.00	336,302
2022-01-31	39.00	42.00	39.00	41.50	978,440
2022-01-28	38.50	40.00	39.00	39.00	302,720
2022-01-27	38.50	38.50	37.50	38.50	136,895
2022-01-26	37.50	38.00	38.00	38.00	235,719
2022-01-25	39.00	39.00	38.00	38.00	671,883
2022-01-24	39.25	39.25	38.00	38.00	188,000
2022-01-21	40.00	40.00	39.00	39.25	388,700
2022-01-20	41.50	41.00	41.00	41.00	149,080
2022-01-19	41.00	41.50	41.00	41.50	485,763
2022-01-18	42.50	41.00	41.00	41.00	199,402
2022-01-17	42.00	42.50	42.00	42.50	146,331
2022-01-14	42.00	42.50	42.00	42.00	120,004
2022-01-13	43.00	43.00	40.50	42.00	465,193
2022-01-12	43.00	43.00	42.00	43.00	305,582
2022-01-11	42.75	44.00	42.75	43.00	375,333
2022-01-10	46.50	46.50	40.50	42.75	436,480
2022-01-07	48.00	47.20	47.20	47.20	87,714
2022-01-06	47.50	49.00	49.00	49.00	228,950
2022-01-05	47.50	48.50	48.00	48.00	92,729
2022-01-04	46.50	47.50	46.50	47.50	84,174
2022-01-03	46.50	46.50	46.50	46.50	0
2021-12-31	47.50	47.50	46.50	46.50	4,336
2021-12-30	45.50	48.50	45.50	47.50	247,640
2021-12-29	43.50	46.50	44.50	46.00	137,136
2021-12-28	43.50	43.50	43.50	43.50	0
2021-12-27	43.50	43.50	43.50	43.50	0
2021-12-24	42.50	43.50	42.50	43.50	16,235
2021-12-23	43.00	44.00	42.50	42.50	531,501
2021-12-22	43.00	43.00	43.00	43.00	50,254
2021-12-21	44.00	44.00	44.00	43.00	17,957
2021-12-20	44.50	45.00	43.00	43.00	76,481
2021-12-17	44.50	46.00	44.50	46.00	102,729
2021-12-16	45.00	46.50	44.00	45.00	420,428
2021-12-15	40.00	47.00	40.00	45.00	646,681
2021-12-14	46.00	46.00	46.00	46.00	16,000
2021-12-13	47.00	47.00	46.00	46.00	197,872
2021-12-10	50.00	50.00	47.00	47.00	41,690
2021-12-09	49.00	52.40	49.50	50.00	314,145
2021-12-08	40.50	49.50	40.50	49.00	539,520
2021-12-07	40.00	40.50	40.00	40.50	88,736
2021-12-06	40.00	40.00	40.00	40.00	80,603
2021-12-03	39.50	40.00	38.00	40.00	225,541
2021-12-02	38.50	39.50	37.00	39.50	75,630
2021-12-01	38.50	39.40	39.40	39.40	88,608
2021-11-30	38.50	37.50	37.50	38.50	26,853
2021-11-29	40.00	40.00	39.00	38.50	72,306
2021-11-26	39.50	40.00	40.00	40.00	112,684
2021-11-25	40.50	40.50	40.50	40.50	54,402
2021-11-24	40.50	40.50	40.50	40.50	20,413
2021-11-23	43.50	43.50	40.00	40.50	188,655
2021-11-22	44.50	44.50	43.50	43.50	256,558
2021-11-19	44.75	44.00	44.00	44.00	225,850
2021-11-18	44.75	44.75	44.75	44.75	10,000
2021-11-17	44.75	45.60	45.60	44.75	30,651
2021-11-16	45.00	45.00	44.50	44.75	237,969
2021-11-15	45.50	46.00	46.00	45.00	65,092
2021-11-12	45.00	46.00	46.00	46.00	503,989
2021-11-11	44.50	45.00	44.00	45.00	50,692
2021-11-10	45.50	45.50	44.50	44.50	112,360
2021-11-09	45.50	45.50	45.50	45.50	18,952
2021-11-08	45.50	45.50	45.50	45.50	5,774
2021-11-05	45.50	45.50	44.00	45.50	87,498
2021-11-04	46.50	45.50	45.50	45.50	129,052
2021-11-03	47.00	47.00	46.50	46.50	41,868
2021-11-02	48.00	48.00	48.00	48.00	74,020
2021-11-01	48.00	48.00	48.00	48.00	99,192
2021-10-29	48.50	47.50	47.50	47.50	145,529
2021-10-28	48.50	47.50	47.50	48.50	77,179
2021-10-27	48.50	48.00	48.00	48.50	22,997
2021-10-26	48.50	48.20	48.20	48.50	3,188
2021-10-25	49.00	47.00	47.00	47.00	78,780
2021-10-22	49.80	49.80	48.60	49.00	401,647
2021-10-21	47.00	48.50	47.00	48.50	276,342
2021-10-20	47.00	47.00	47.00	47.00	159,869
2021-10-19	47.00	48.20	48.20	47.00	107,117
2021-10-18	46.50	48.00	47.00	47.00	189,615
2021-10-15	46.50	46.50	45.00	46.50	362,213
2021-10-14	46.50	46.50	46.50	46.50	134,889
2021-10-13	46.50	46.50	46.50	46.50	54,395
2021-10-12	46.50	45.80	45.80	46.50	131,701
2021-10-11	45.00	47.00	47.00	47.00	436,158
2021-10-08	45.10	46.00	44.00	46.00	349,632
2021-10-07	41.50	40.40	40.40	44.00	461,831
2021-10-06	40.50	41.50	39.00	41.50	307,450
2021-10-05	43.50	44.00	39.50	40.50	451,317
2021-10-04	46.50	47.00	45.00	45.00	504,248
2021-10-01	45.00	46.00	46.00	46.50	155,607
2021-09-30	49.40	49.50	46.00	45.00	762,985
2021-09-29	45.50	48.20	48.20	48.50	625,374
2021-09-28	46.00	47.00	44.00	45.50	578,752
2021-09-27	43.50	45.10	45.10	45.10	818,517
2021-09-24	40.50	43.00	40.50	43.00	477,296
2021-09-23	40.50	39.00	39.00	39.00	153,169
2021-09-22	38.00	40.50	39.00	40.50	411,538
2021-09-21	35.50	38.00	37.00	38.00	214,601
2021-09-20	35.50	36.20	36.20	36.20	137,204
2021-09-17	35.50	36.20	35.50	35.50	52,661
2021-09-16	35.50	35.50	35.50	35.50	7,623
2021-09-15	35.50	36.40	36.40	36.40	49,156
2021-09-14	37.00	38.00	35.00	35.50	241,014
2021-09-13	37.50	39.00	38.00	38.00	166,769
2021-09-10	37.50	38.50	38.50	38.50	288,002
2021-09-09	37.50	37.50	36.00	37.50	169,672
2021-09-08	36.00	38.00	37.00	37.50	434,426
2021-09-07	36.10	37.00	36.00	37.00	465,197
2021-09-06	34.00	35.50	33.00	35.50	378,545
2021-09-03	34.00	34.00	33.00	34.00	280,621
2021-09-02	33.75	35.00	34.00	34.00	306,321
2021-09-01	33.90	34.00	33.90	33.00	307,979
2021-08-31	31.25	33.00	30.50	33.00	234,529
2021-08-30	31.25	31.25	31.25	31.25	0
2021-08-27	31.25	31.25	30.50	31.25	268,892
2021-08-26	31.25	31.25	30.50	31.25	227,215
2021-08-25	31.60	32.00	31.25	32.00	612,981
2021-08-24	31.00	31.80	31.80	31.00	63,151
2021-08-23	31.00	31.00	30.00	31.00	336,814
2021-08-20	31.00	31.77	31.77	31.00	432,564
2021-08-19	29.50	31.00	28.00	31.00	973,692
2021-08-18	27.50	30.00	27.50	29.50	3,394,122

Share	Price	Change
Helix Exploration (HEX)	20.80	0%
Totally (TLY)	6.60	0%
Angle (AGL)	21.25	0%
Asiamet Res (ARS)	1.30	0%
PipeHawk (PIP)	7.50	0%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	0%
Regtech Open (RTOP)	2.29	0%
Ceps (CEPS)	18.00	0%
Deltic Energy (DELT)	17.00	0%
Cloudified Holdings Limited (CHL)	6.00	0%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	0
Cap-xx (CPX)	0.0825	0
Lloyds (LLOY)	53.72	0
Mosman Oil Gas (MSMN)	0.02	0
Supply@me Cap (SYME)	0.024	0