Lendinvest Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-08	26.50	27.00	26.50	27.00	8,292
2024-05-07	26.50	26.80	26.50	26.50	119,818
2024-05-06	26.50	26.50	26.50	26.50	0
2024-05-03	26.50	26.50	26.50	26.50	29,378
2024-05-02	27.50	27.50	26.50	26.50	2,020
2024-05-01	28.00	28.00	27.50	27.50	329
2024-04-30	27.50	27.50	27.50	27.50	37,100
2024-04-29	27.50	27.50	27.50	27.50	3,691
2024-04-26	27.50	27.50	27.50	27.50	364
2024-04-25	27.50	27.50	26.80	27.50	5,892
2024-04-24	27.80	27.80	27.50	27.50	18,717
2024-04-23	26.50	28.00	27.50	27.50	91,122
2024-04-22	26.50	26.50	26.50	26.50	7,000
2024-04-19	26.50	26.50	26.50	26.50	8,000
2024-04-18	26.50	26.50	26.50	26.50	8,952
2024-04-17	25.00	25.50	25.00	25.50	2,703
2024-04-16	25.50	25.50	25.50	25.50	7,574
2024-04-15	25.50	25.50	25.50	25.50	75,348
2024-04-12	25.50	25.50	25.50	25.50	3
2024-04-11	25.50	25.50	25.50	25.50	937
2024-04-10	25.50	25.50	25.50	25.50	11,990
2024-04-09	25.50	25.50	25.50	25.50	16,079
2024-04-08	25.50	25.50	25.50	25.50	45,240
2024-04-05	25.50	25.50	25.50	25.50	11,998
2024-04-04	25.50	24.60	24.60	24.60	65
2024-04-03	25.50	25.50	25.00	25.50	3,981
2024-04-02	25.50	25.50	25.50	25.50	4,973
2024-04-01	25.50	25.50	25.50	25.50	0
2024-03-29	25.50	25.50	25.50	25.50	0
2024-03-28	25.50	25.50	25.50	25.50	3,385
2024-03-27	25.50	25.50	25.50	25.50	607
2024-03-26	25.50	25.50	25.50	25.50	30,919
2024-03-25	25.50	25.50	25.50	25.50	748
2024-03-22	25.50	25.50	25.50	25.50	7,411
2024-03-21	25.50	25.50	25.50	25.50	7,002
2024-03-20	25.50	25.50	25.00	25.50	19,019
2024-03-19	25.50	25.50	25.00	25.50	112,171
2024-03-18	25.50	25.00	25.00	25.00	84,228
2024-03-15	26.50	26.50	25.00	25.00	82,148
2024-03-14	26.50	26.50	25.80	26.50	14,443
2024-03-13	26.50	26.50	26.00	26.50	18,472
2024-03-12	27.00	26.00	26.00	26.00	19,848
2024-03-11	26.00	27.00	26.00	27.00	35,144
2024-03-08	27.00	27.00	25.40	27.00	158
2024-03-07	27.00	27.00	27.00	27.00	2,917
2024-03-06	27.00	27.00	27.00	27.00	3
2024-03-05	27.00	27.20	27.20	27.20	4,503
2024-03-04	27.00	27.00	27.00	27.00	9,529
2024-03-01	27.00	27.00	27.00	27.00	0
2024-02-29	27.00	27.00	27.00	27.00	65,997
2024-02-28	27.00	27.00	27.00	27.00	9,662
2024-02-27	27.00	27.00	27.00	27.00	10
2024-02-26	27.00	27.00	27.00	27.00	28,477
2024-02-23	27.00	27.00	27.00	27.00	33,075
2024-02-22	27.00	27.00	27.00	27.00	0
2024-02-21	27.00	27.00	27.00	27.00	711
2024-02-20	27.00	27.00	27.00	27.00	9,997
2024-02-19	27.00	27.00	27.00	27.00	17
2024-02-16	27.00	27.00	27.00	27.00	6,155
2024-02-15	27.00	27.00	27.00	27.00	4,246
2024-02-14	27.00	27.00	27.00	27.00	35
2024-02-13	26.50	27.00	26.50	27.00	20,297
2024-02-12	26.50	26.50	26.50	26.50	1,497
2024-02-09	27.00	27.00	26.50	26.50	21,156
2024-02-08	27.00	27.00	27.00	27.00	8,398
2024-02-07	27.00	27.00	27.00	27.00	19,294
2024-02-06	27.00	27.00	27.00	27.00	10,405
2024-02-05	27.00	27.00	27.00	27.00	73,305
2024-02-02	27.00	27.00	27.00	27.00	5,662
2024-02-01	27.00	27.00	27.00	27.00	39
2024-01-31	27.00	28.00	27.00	27.00	26,330
2024-01-30	27.00	27.00	27.00	27.00	40,462
2024-01-29	27.00	27.00	27.00	27.00	38,191
2024-01-26	27.00	27.00	27.00	27.00	1,174
2024-01-25	26.50	27.00	26.50	27.00	24,132
2024-01-24	28.00	28.00	26.00	26.50	114,518
2024-01-23	28.00	28.00	28.00	28.00	4,103
2024-01-22	28.00	28.00	28.00	28.00	68
2024-01-19	28.00	28.00	28.00	28.00	64,495
2024-01-18	28.00	28.00	28.00	28.00	261
2024-01-17	28.00	28.00	28.00	28.00	794
2024-01-16	28.00	28.00	28.00	28.00	48,994
2024-01-15	29.00	29.00	28.00	28.00	34,171
2024-01-12	29.00	29.00	29.00	29.00	11,721
2024-01-11	29.00	29.00	29.00	29.00	23,541
2024-01-10	28.00	29.00	28.00	29.00	15,808
2024-01-09	28.00	28.00	28.00	28.00	33,452
2024-01-08	29.00	29.00	28.00	28.00	7,254
2024-01-05	28.50	29.00	28.00	28.00	59,281
2024-01-04	27.00	27.00	27.00	27.00	9,674
2024-01-03	27.00	27.00	27.00	27.00	14,411
2024-01-02	27.00	27.00	27.00	27.00	0
2024-01-01	27.00	27.00	27.00	27.00	0
2023-12-29	27.60	27.60	27.60	27.00	19,002
2023-12-28	27.00	27.00	27.00	27.00	17,969
2023-12-27	27.00	27.00	27.00	27.00	1,160
2023-12-26	27.00	27.00	27.00	27.00	0
2023-12-25	27.00	27.00	27.00	27.00	0
2023-12-22	27.00	27.00	27.00	27.00	7,708
2023-12-21	28.00	28.00	27.00	27.00	27,369
2023-12-20	26.00	28.00	26.00	28.00	121,728
2023-12-19	29.00	29.00	26.00	26.00	203,414
2023-12-18	29.00	29.00	29.00	29.00	94,020
2023-12-15	28.50	29.00	28.50	29.00	130,869
2023-12-14	28.50	28.50	28.50	28.50	308,057
2023-12-13	29.00	29.60	29.60	29.60	40,845
2023-12-12	29.00	29.00	29.00	29.00	20,258
2023-12-11	30.00	30.60	29.00	29.00	127,411
2023-12-08	30.00	30.00	30.00	30.00	14,021
2023-12-07	30.00	30.00	30.00	30.00	61,453
2023-12-06	30.00	30.00	30.00	30.00	38,188
2023-12-05	30.50	31.00	30.00	30.00	24,086
2023-12-04	30.50	30.00	30.00	30.00	21,104
2023-12-01	29.40	31.00	29.40	31.00	68,330
2023-11-30	30.50	30.50	30.50	30.50	20,486
2023-11-29	30.50	30.50	30.50	30.50	31,364
2023-11-28	30.50	30.50	30.50	30.50	9
2023-11-27	30.50	30.50	30.50	30.50	10,000
2023-11-24	30.50	30.50	30.50	30.50	6,000
2023-11-23	30.00	30.50	30.00	30.50	180,229
2023-11-22	30.00	30.00	30.00	30.00	4,814
2023-11-21	30.00	30.00	30.00	30.00	10,127
2023-11-20	30.00	30.00	30.00	30.00	23,522
2023-11-17	30.00	30.00	30.00	30.00	17,236
2023-11-16	30.00	30.00	30.00	30.00	37,550
2023-11-15	29.00	30.00	29.00	30.00	340,237
2023-11-14	30.00	30.00	29.00	29.00	19,352
2023-11-13	30.00	30.00	30.00	30.00	20,991
2023-11-10	30.00	30.00	30.00	30.00	107
2023-11-09	30.00	30.00	30.00	30.00	12,262
2023-11-08	30.00	30.00	30.00	30.00	4,692
2023-11-07	30.50	30.50	30.00	30.00	12,140
2023-11-06	30.50	30.50	30.50	30.50	12,518
2023-11-03	30.50	30.50	30.50	30.50	16,508
2023-11-02	30.30	30.50	30.30	30.50	57,931
2023-11-01	30.50	30.50	30.30	30.30	38,059
2023-10-31	30.50	30.50	30.50	30.50	337
2023-10-30	30.50	30.50	30.50	30.50	3,220
2023-10-27	30.50	30.50	30.50	30.50	222,625
2023-10-26	30.50	30.50	30.50	30.50	19,971
2023-10-25	30.50	30.60	30.50	30.50	13,025
2023-10-24	30.50	30.50	30.50	30.50	27
2023-10-23	30.50	30.50	30.50	30.50	1,651
2023-10-20	30.50	30.50	30.50	30.50	25,694
2023-10-19	31.50	31.50	30.50	31.50	30,116
2023-10-18	32.00	32.00	31.50	31.50	23,318
2023-10-17	32.00	33.00	32.00	32.00	26,461
2023-10-16	32.50	32.20	32.00	32.00	42,057
2023-10-13	34.50	35.00	32.50	35.00	455,936
2023-10-12	33.50	34.50	33.50	34.50	24,362
2023-10-11	33.50	33.50	33.50	33.50	2,544
2023-10-10	33.00	33.50	33.00	33.50	27,795
2023-10-09	34.00	34.00	33.00	33.00	45,248
2023-10-06	35.50	35.50	34.00	34.00	46,083
2023-10-05	39.00	38.00	35.50	35.50	113,867
2023-10-04	39.50	39.50	39.00	39.00	6,435
2023-10-03	41.00	41.00	39.50	39.50	22,762
2023-10-02	41.00	41.00	40.00	41.00	16,890
2023-09-29	41.00	41.00	41.00	41.00	845
2023-09-28	41.00	42.00	41.00	42.00	6,000
2023-09-27	40.50	41.00	40.50	41.00	6,875
2023-09-26	41.50	41.50	40.50	40.50	9,187
2023-09-25	41.50	41.50	41.50	41.50	15,017
2023-09-22	41.50	41.50	41.50	41.50	9,956
2023-09-21	41.50	41.50	41.50	41.50	13,023
2023-09-20	42.50	42.50	42.00	42.00	7,685
2023-09-19	43.00	43.00	42.50	42.50	26,142
2023-09-18	43.50	43.50	43.00	43.00	60,212
2023-09-15	45.00	45.00	43.50	43.50	62,077
2023-09-14	47.50	47.50	44.50	44.50	126,938
2023-09-13	47.50	49.00	47.50	49.00	209,157
2023-09-12	46.50	47.50	46.50	47.50	115,219
2023-09-11	46.50	46.50	46.50	46.50	85,655
2023-09-08	46.00	46.50	46.00	46.50	70,174
2023-09-07	46.00	46.00	46.00	46.00	36,875
2023-09-06	47.00	46.00	45.00	46.00	53,306
2023-09-05	50.50	50.50	43.00	47.00	197,247
2023-09-04	47.50	50.50	47.50	50.50	154,688
2023-09-01	47.50	47.50	47.50	47.50	48,066
2023-08-31	48.00	49.00	47.50	47.50	73,844
2023-08-30	46.00	47.50	46.00	47.50	41,975
2023-08-29	44.00	46.00	44.00	46.00	18,049
2023-08-28	44.00	44.00	44.00	44.00	0
2023-08-25	42.50	44.00	42.50	44.00	786,366
2023-08-24	45.00	46.50	45.00	46.50	14,341
2023-08-23	46.50	46.50	46.50	46.50	18
2023-08-22	46.50	46.50	46.50	46.50	50,205
2023-08-21	46.50	46.50	46.50	46.50	6,874
2023-08-18	46.00	46.50	46.00	46.50	22,411
2023-08-17	46.00	46.00	46.00	46.00	13,866
2023-08-16	44.50	46.00	44.50	46.00	24,611
2023-08-15	43.50	44.50	43.50	44.50	49,854
2023-08-14	43.50	43.50	43.50	43.50	31,685
2023-08-11	43.50	43.50	43.50	43.50	7,886
2023-08-10	43.50	43.50	43.50	43.50	43,738
2023-08-09	44.50	46.00	46.00	46.00	67,278
2023-08-08	46.00	46.00	44.50	44.50	1,517,277
2023-08-07	46.00	46.00	46.00	46.00	557,510
2023-08-04	45.00	46.00	45.00	46.00	13,310
2023-08-03	45.00	45.00	45.00	45.00	262,462
2023-08-02	45.00	45.00	45.00	45.00	18,981
2023-08-01	45.00	45.00	44.50	44.50	99,694
2023-07-31	46.50	47.00	47.00	47.00	2,241,394
2023-07-28	46.50	46.50	46.50	46.50	73,552
2023-07-27	47.00	46.00	46.00	46.00	105,144
2023-07-26	48.00	48.00	47.00	47.00	63,698
2023-07-25	49.00	48.00	48.00	48.00	95,231
2023-07-24	49.50	47.00	47.00	47.00	277,869
2023-07-21	49.50	49.50	49.50	49.50	38,142
2023-07-20	49.50	49.50	49.50	49.50	25,571
2023-07-19	50.50	50.50	49.50	49.50	124,999
2023-07-18	50.50	50.50	50.00	50.50	39,972
2023-07-17	50.50	50.50	49.00	49.00	27,538
2023-07-14	52.00	52.00	49.00	50.50	83,712
2023-07-13	54.00	54.00	52.00	52.00	40,902
2023-07-12	54.00	52.00	52.00	52.00	5,503
2023-07-11	55.00	56.00	54.00	54.00	8,398
2023-07-10	61.00	61.00	55.00	55.00	8,015
2023-07-07	61.00	62.00	62.00	62.00	1,241
2023-07-06	64.00	64.00	61.00	61.00	33,000
2023-07-05	66.00	66.00	64.00	64.00	5,022
2023-07-04	66.00	66.00	66.00	66.00	0
2023-07-03	68.50	68.50	66.00	66.00	257,952
2023-06-30	69.00	69.00	68.50	68.50	13,558
2023-06-29	69.00	69.00	69.00	69.00	10,000
2023-06-28	71.00	71.00	69.00	69.00	21,743
2023-06-27	72.00	72.00	71.00	71.00	0
2023-06-26	72.00	72.00	72.00	72.00	0
2023-06-23	73.50	73.50	72.00	72.00	5,133
2023-06-22	73.50	73.50	73.50	73.50	4,000
2023-06-21	73.50	73.50	73.50	73.50	0
2023-06-20	73.50	73.50	73.50	73.50	470
2023-06-19	73.50	73.50	73.50	73.50	0
2023-06-16	74.00	74.00	73.50	73.50	2
2023-06-15	74.00	74.00	74.00	74.00	0
2023-06-14	74.00	74.00	74.00	74.00	3
2023-06-13	74.00	74.00	74.00	74.00	0
2023-06-12	74.00	74.00	74.00	74.00	0
2023-06-09	74.00	74.00	74.00	74.00	3,652
2023-06-08	78.50	78.50	74.00	74.00	16,803
2023-06-07	78.50	78.50	78.50	78.50	3
2023-06-06	81.00	81.00	78.50	78.50	44,072
2023-06-05	79.00	81.00	79.00	81.00	16,128
2023-06-02	79.00	79.00	79.00	79.00	0
2023-06-01	79.00	79.00	79.00	79.00	35
2023-05-31	79.00	79.00	79.00	79.00	6,321
2023-05-30	79.00	79.00	79.00	79.00	1,687
2023-05-29	79.00	79.00	79.00	79.00	0
2023-05-26	79.00	79.00	79.00	79.00	5,302
2023-05-25	80.00	80.00	80.00	80.00	0
2023-05-24	80.00	80.00	80.00	80.00	20,043
2023-05-23	80.00	80.00	80.00	80.00	718
2023-05-22	80.00	80.00	80.00	80.00	650
2023-05-19	80.00	80.00	80.00	80.00	43
2023-05-18	79.00	82.00	80.00	80.00	10,999
2023-05-17	79.00	79.00	79.00	79.00	0
2023-05-16	80.50	80.00	79.00	79.00	4,000
2023-05-15	81.50	81.50	80.50	80.50	2
2023-05-12	82.00	82.00	81.50	81.50	0
2023-05-11	81.50	81.50	81.50	81.50	2,172
2023-05-10	81.50	81.50	81.50	81.50	21,992
2023-05-09	81.50	81.50	81.50	81.50	472
2023-05-08	81.50	81.50	81.50	81.50	0
2023-05-05	81.50	81.50	81.50	81.50	38
2023-05-04	79.50	81.50	79.50	81.50	11,250
2023-05-03	81.00	81.00	79.50	79.50	6,189
2023-05-02	81.00	81.00	81.00	81.00	70
2023-05-01	81.00	81.00	81.00	81.00	0
2023-04-28	81.00	81.00	81.00	81.00	382
2023-04-27	81.00	81.00	81.00	81.00	68
2023-04-26	81.00	81.00	81.00	81.00	0
2023-04-25	81.00	81.00	81.00	81.00	2,000
2023-04-24	83.50	83.50	81.00	81.00	9,295
2023-04-21	83.50	83.50	83.50	83.50	12
2023-04-20	83.50	83.50	83.50	83.50	8,928
2023-04-19	83.50	83.50	83.50	83.50	3
2023-04-18	83.50	83.50	83.50	83.50	1,253
2023-04-17	84.00	84.00	83.50	83.50	862,230
2023-04-14	84.50	84.50	84.00	84.00	20,003
2023-04-13	87.50	87.50	84.50	85.00	24,000
2023-04-12	87.50	87.50	86.50	86.50	10,905
2023-04-11	90.00	90.00	87.50	87.50	7,142
2023-04-10	90.00	90.00	90.00	90.00	0
2023-04-07	90.00	90.00	90.00	90.00	0
2023-04-06	90.00	90.00	90.00	90.00	2,807
2023-04-05	90.00	90.00	90.00	90.00	13,500
2023-04-04	90.00	90.00	90.00	90.00	1
2023-04-03	90.00	90.00	89.00	90.00	20,902
2023-03-31	90.00	90.00	90.00	90.00	13,823
2023-03-30	91.50	91.50	90.00	90.00	1,042
2023-03-29	91.50	91.50	91.50	91.50	93
2023-03-28	91.50	91.50	91.50	91.50	10,892
2023-03-27	91.50	91.50	91.50	91.50	230
2023-03-24	91.50	91.50	91.50	91.50	283
2023-03-23	91.50	91.50	91.50	91.50	0
2023-03-22	91.50	91.50	91.50	91.50	201,144
2023-03-21	93.50	93.50	91.50	91.50	2,236
2023-03-20	93.50	93.50	93.50	93.50	54
2023-03-17	93.50	93.50	93.50	93.50	66
2023-03-16	93.50	93.50	93.50	93.50	20
2023-03-15	93.50	93.50	93.50	93.50	2
2023-03-14	93.50	93.50	93.50	93.50	0
2023-03-13	92.50	93.50	92.50	93.50	4,749
2023-03-10	92.50	92.50	92.50	92.50	48,707
2023-03-09	92.50	92.50	92.50	92.50	4,668
2023-03-08	92.50	92.50	92.50	92.50	39,027
2023-03-07	92.50	92.50	92.50	92.50	1,206
2023-03-06	91.50	92.50	91.50	92.50	3,012
2023-03-03	91.50	91.50	91.50	91.50	32
2023-03-02	90.50	91.50	90.50	90.50	1,587
2023-03-01	89.00	90.50	89.00	90.50	1,261
2023-02-28	89.00	89.00	89.00	89.00	549
2023-02-27	88.50	89.00	88.50	89.00	10
2023-02-24	88.50	88.50	88.50	88.50	50
2023-02-23	88.50	88.50	88.50	88.50	0
2023-02-22	87.50	88.50	87.50	88.50	9,995
2023-02-21	84.00	87.50	84.00	87.50	7,900
2023-02-20	84.00	84.00	84.00	84.00	150
2023-02-17	84.00	84.00	84.00	84.00	1,056
2023-02-16	84.00	84.00	84.00	84.00	0
2023-02-15	83.00	83.50	83.00	83.50	364
2023-02-14	83.00	85.50	83.00	83.00	336
2023-02-13	82.00	83.00	82.00	83.00	31,561
2023-02-10	89.00	89.00	81.50	82.00	57,790
2023-02-09	92.00	92.00	90.00	90.00	2,857
2023-02-08	92.50	92.50	92.50	92.50	3,621
2023-02-07	92.50	92.50	92.50	92.50	325
2023-02-06	89.00	92.50	89.00	92.50	12,602
2023-02-03	89.00	89.00	89.00	89.00	4,825,010
2023-02-02	88.50	89.00	88.50	89.00	7,428
2023-02-01	85.00	88.50	85.00	88.50	6,231
2023-01-31	84.00	85.00	84.00	85.00	2,042
2023-01-30	84.00	84.00	84.00	84.00	0
2023-01-27	87.00	87.00	84.00	84.00	16,514
2023-01-26	81.50	87.00	81.50	87.00	13,656
2023-01-25	81.50	81.50	81.50	81.50	1,019
2023-01-24	80.00	81.50	80.00	81.50	1,928
2023-01-23	80.00	80.00	80.00	80.00	8
2023-01-20	80.00	80.00	80.00	80.00	0
2023-01-19	80.00	80.00	80.00	80.00	526
2023-01-18	79.50	80.00	79.50	80.00	969
2023-01-17	77.50	79.50	77.50	79.50	4,164
2023-01-16	75.00	77.00	75.00	75.50	11,428
2023-01-13	77.50	77.50	74.00	75.00	43,652
2023-01-12	77.50	77.50	77.50	77.50	21,666
2023-01-11	77.50	77.50	77.50	77.50	1
2023-01-10	77.50	77.50	77.50	77.50	5,000
2023-01-09	77.50	77.50	77.50	77.50	6,037
2023-01-06	77.50	76.00	76.00	77.50	800
2023-01-05	77.50	77.50	77.50	77.50	1,253
2023-01-04	82.00	82.00	77.00	78.25	13,493
2023-01-03	82.00	84.00	82.00	82.00	956
2023-01-02	82.00	82.00	82.00	82.00	0
2022-12-30	82.00	82.00	82.00	82.00	78
2022-12-29	82.00	82.00	82.00	82.00	4,008
2022-12-28	82.00	82.00	82.00	82.00	0
2022-12-27	82.00	82.00	82.00	82.00	0
2022-12-26	82.00	82.00	82.00	82.00	0
2022-12-23	82.00	82.00	82.00	82.00	0
2022-12-22	82.00	82.00	82.00	82.00	8
2022-12-21	82.00	82.00	82.00	82.00	3,877
2022-12-20	82.00	82.00	82.00	82.00	7,250
2022-12-19	75.00	82.00	75.00	82.00	23,596
2022-12-16	75.00	75.00	75.00	75.00	7,333
2022-12-15	77.50	77.50	75.00	75.00	16,581
2022-12-14	79.50	79.50	79.50	79.50	2,002
2022-12-13	79.50	79.50	79.50	79.50	76
2022-12-12	79.50	79.50	79.50	79.50	0
2022-12-09	79.50	79.50	79.50	79.50	1,061
2022-12-08	82.00	82.00	79.50	79.50	3,500
2022-12-07	82.00	82.00	82.00	82.00	16
2022-12-06	82.00	82.00	82.00	82.00	0
2022-12-05	82.00	82.00	82.00	82.00	258
2022-12-02	82.00	82.00	82.00	82.00	0
2022-12-01	82.00	82.00	82.00	82.00	25
2022-11-30	82.00	82.00	82.00	82.00	1,345
2022-11-29	78.00	78.00	78.00	78.00	13
2022-11-28	78.00	78.00	78.00	78.00	1,424
2022-11-25	78.00	78.00	78.00	78.00	0
2022-11-24	78.00	78.00	78.00	78.00	0
2022-11-23	78.00	78.00	78.00	78.00	407
2022-11-22	78.00	78.00	78.00	78.00	340
2022-11-21	78.00	80.00	78.00	78.00	753
2022-11-18	82.00	82.00	78.00	78.00	25,096
2022-11-17	82.00	82.00	82.00	82.00	0
2022-11-16	82.00	82.00	82.00	82.00	58
2022-11-15	82.00	82.00	82.00	82.00	221
2022-11-14	82.00	82.00	82.00	82.00	1,500
2022-11-11	82.00	82.00	82.00	82.00	1,222
2022-11-10	82.00	82.00	82.00	82.00	0
2022-11-09	82.00	82.00	82.00	82.00	0
2022-11-08	82.50	82.50	82.00	82.00	18,300
2022-11-07	82.50	82.50	82.50	82.50	264
2022-11-04	82.50	82.50	82.50	82.50	121
2022-11-03	82.50	82.50	82.50	82.50	30
2022-11-02	85.50	85.50	82.50	82.50	11,138
2022-11-01	87.50	87.50	85.50	85.50	6,500
2022-10-31	87.50	87.50	87.50	87.50	4
2022-10-28	87.50	87.50	87.50	87.50	15,000
2022-10-27	88.50	88.50	88.00	88.00	15,417
2022-10-26	88.50	88.50	88.50	88.50	0
2022-10-25	88.50	88.50	88.50	88.50	28,774
2022-10-24	87.50	88.50	87.50	88.50	18,991
2022-10-21	86.00	87.50	83.50	87.50	8,528
2022-10-20	69.50	83.50	69.50	83.50	35,797
2022-10-19	67.00	68.50	67.00	68.50	1,502
2022-10-18	63.00	67.00	63.00	67.00	6,406
2022-10-17	62.00	63.00	62.00	63.00	1,566
2022-10-14	60.50	62.00	60.50	62.00	1,519
2022-10-13	60.50	62.00	60.50	60.50	3,476,608
2022-10-12	60.50	60.50	60.50	60.50	163,228
2022-10-11	67.50	67.50	59.50	60.50	135,088
2022-10-10	81.50	81.50	68.00	68.00	85,316
2022-10-07	106.00	106.00	97.50	97.50	6,621
2022-10-06	107.50	107.50	106.00	106.00	4,067
2022-10-05	111.00	111.00	109.50	109.50	0
2022-10-04	111.00	111.00	111.00	111.00	4
2022-10-03	111.00	111.00	111.00	111.00	3,181
2022-09-30	113.50	113.50	111.00	111.00	5,214
2022-09-29	116.50	116.50	113.50	113.50	0
2022-09-28	123.00	123.00	116.50	116.50	5,546
2022-09-27	123.50	123.50	123.50	123.50	0
2022-09-26	124.00	124.00	123.50	123.50	3,100
2022-09-23	128.50	128.50	124.00	124.00	9,686
2022-09-22	129.00	129.00	129.00	129.00	0
2022-09-21	132.00	132.00	131.00	131.00	1,103
2022-09-20	132.50	132.50	132.00	132.00	4,557
2022-09-19	132.50	132.50	132.50	132.50	0
2022-09-16	132.50	132.50	132.50	132.50	0
2022-09-15	132.50	132.50	132.50	132.50	0
2022-09-14	133.00	133.00	132.50	132.50	4,708
2022-09-13	135.00	135.00	132.50	133.00	0
2022-09-12	138.00	138.00	135.00	135.00	4,999
2022-09-09	138.00	138.00	135.00	135.00	6,164
2022-09-08	140.50	140.50	138.00	138.00	1
2022-09-07	143.50	143.50	142.00	142.00	1,723
2022-09-06	143.50	143.50	143.50	143.50	15
2022-09-05	143.50	143.50	143.50	143.50	689
2022-09-02	146.00	149.00	149.00	149.00	1,102
2022-09-01	148.50	148.50	146.00	146.00	1,022
2022-08-31	149.50	149.50	148.50	148.50	6,000
2022-08-30	149.50	149.50	147.00	149.50	75
2022-08-29	149.50	149.50	149.50	149.50	0
2022-08-26	149.50	149.50	149.50	149.50	0
2022-08-25	149.50	149.50	149.50	149.50	2,006
2022-08-24	150.00	150.00	150.00	150.00	0
2022-08-23	150.00	150.00	150.00	150.00	3
2022-08-22	149.50	150.00	149.50	150.00	1,162
2022-08-19	149.50	149.50	149.50	149.50	0
2022-08-18	148.50	151.00	151.00	149.50	30,513
2022-08-17	149.50	149.50	148.50	148.50	8,240
2022-08-16	149.50	149.50	149.50	149.50	7,625
2022-08-15	149.50	149.50	149.50	149.50	0
2022-08-12	149.50	149.50	149.50	149.50	0
2022-08-11	149.50	149.50	149.50	149.50	906
2022-08-10	149.50	149.50	149.50	149.50	2,000
2022-08-09	151.50	151.50	149.50	149.50	3,622
2022-08-08	151.50	151.50	151.50	151.50	0
2022-08-05	152.00	152.00	150.50	151.50	5,000
2022-08-04	149.50	149.50	149.50	149.50	1,313
2022-08-03	149.50	149.50	149.50	149.50	0
2022-08-02	149.50	149.50	149.50	149.50	290
2022-08-01	151.00	151.00	147.00	149.50	1,990
2022-07-29	147.50	149.50	147.50	149.50	8,931
2022-07-28	151.00	151.00	147.50	147.50	17,099
2022-07-27	151.00	151.00	151.00	151.00	5,237
2022-07-26	151.00	151.00	151.00	151.00	2,000
2022-07-25	150.00	150.00	149.00	149.00	69,204
2022-07-22	150.00	150.00	150.00	150.00	2,082
2022-07-21	150.00	150.00	150.00	150.00	0
2022-07-20	150.00	150.00	150.00	150.00	0
2022-07-19	150.00	150.00	150.00	150.00	3,321
2022-07-18	150.00	150.00	150.00	150.00	3,000
2022-07-15	150.00	150.00	150.00	150.00	1,000
2022-07-14	150.00	150.00	150.00	150.00	1
2022-07-13	152.50	152.50	151.50	151.50	5,875
2022-07-12	152.50	152.50	152.50	152.50	52
2022-07-11	153.50	155.00	155.00	152.50	3,902,640
2022-07-08	153.50	153.50	153.50	153.50	6,514
2022-07-07	153.50	153.50	153.50	153.50	0
2022-07-06	155.00	158.00	155.00	153.50	2,004
2022-07-05	156.00	157.00	157.00	156.00	696
2022-07-04	160.00	160.00	156.00	156.00	1,044
2022-07-01	161.50	161.50	161.50	161.50	0
2022-06-30	162.50	162.50	161.50	161.50	3,317
2022-06-29	165.00	167.00	167.00	167.00	20,878
2022-06-28	166.50	166.50	166.50	166.50	0
2022-06-27	166.50	166.50	166.50	166.50	0
2022-06-24	166.50	166.50	166.50	166.50	1,506
2022-06-23	166.50	166.50	166.50	166.50	0
2022-06-22	167.00	167.00	166.50	166.50	752
2022-06-21	173.00	173.00	169.00	169.00	1,000
2022-06-20	173.00	173.00	173.00	173.00	0
2022-06-17	174.00	176.00	175.00	174.00	500
2022-06-16	174.00	174.00	174.00	174.00	261
2022-06-15	177.00	177.00	176.50	176.50	100
2022-06-14	177.00	177.00	177.00	177.00	678
2022-06-13	177.00	177.00	177.00	177.00	100
2022-06-10	177.00	177.00	177.00	177.00	208
2022-06-09	177.00	177.00	177.00	177.00	189
2022-06-08	177.00	177.00	177.00	177.00	0
2022-06-07	177.00	177.00	177.00	177.00	0
2022-06-06	177.00	177.00	177.00	177.00	974
2022-06-03	177.00	177.00	177.00	177.00	0
2022-06-02	177.00	177.00	177.00	177.00	0
2022-06-01	177.00	177.00	177.00	177.00	100
2022-05-31	177.00	177.00	177.00	177.00	0
2022-05-30	177.00	177.00	177.00	177.00	0
2022-05-27	177.00	177.00	177.00	177.00	0
2022-05-26	177.00	177.00	177.00	177.00	28
2022-05-25	178.00	178.00	178.00	178.00	0
2022-05-24	178.00	178.00	178.00	178.00	237
2022-05-23	178.00	178.00	178.00	178.00	0
2022-05-20	178.00	178.00	178.00	178.00	100
2022-05-19	180.50	180.50	178.00	178.00	2,179
2022-05-18	182.50	182.50	182.50	182.50	0
2022-05-17	182.50	182.50	182.50	182.50	100
2022-05-16	184.00	184.00	182.50	182.50	3,500
2022-05-13	189.00	189.00	185.00	185.00	2,000
2022-05-12	192.00	192.00	191.00	191.00	103
2022-05-11	195.00	195.00	195.00	195.00	53
2022-05-10	195.00	195.00	195.00	195.00	1,200
2022-05-09	196.00	196.00	196.00	196.00	0
2022-05-06	197.00	197.00	197.00	197.00	0
2022-05-05	197.00	197.00	197.00	197.00	0
2022-05-04	197.00	197.00	197.00	197.00	0
2022-05-03	197.00	197.00	197.00	197.00	0
2022-05-02	198.00	198.00	198.00	198.00	0
2022-04-29	198.00	198.00	198.00	198.00	0
2022-04-28	198.00	198.00	198.00	198.00	0
2022-04-27	198.00	198.00	198.00	198.00	0
2022-04-26	198.00	198.00	197.00	198.00	11,036
2022-04-25	198.00	198.00	198.00	198.00	0
2022-04-22	198.00	198.00	198.00	198.00	0
2022-04-21	198.00	198.00	198.00	198.00	0
2022-04-20	197.00	197.00	197.00	197.00	0
2022-04-19	197.00	197.00	197.00	197.00	1,250
2022-04-18	197.00	197.00	197.00	197.00	0
2022-04-15	197.00	197.00	197.00	197.00	0
2022-04-14	198.00	198.00	197.00	197.00	20,600
2022-04-13	199.00	199.00	199.00	199.00	0
2022-04-12	199.00	199.00	199.00	199.00	200
2022-04-11	199.00	199.00	199.00	199.00	400
2022-04-08	196.00	199.00	196.00	199.00	40,281
2022-04-07	196.00	196.00	196.00	196.00	0
2022-04-06	196.00	196.00	196.00	196.00	1,006
2022-04-05	196.00	196.00	196.00	196.00	201
2022-04-04	197.00	197.00	197.00	197.00	0
2022-04-01	197.00	197.00	197.00	197.00	600
2022-03-31	199.00	199.00	199.00	199.00	0
2022-03-30	199.00	199.00	199.00	199.00	25,000
2022-03-29	199.00	199.00	199.00	199.00	0
2022-03-28	199.00	199.00	199.00	199.00	0
2022-03-25	199.00	199.00	199.00	199.00	0
2022-03-24	199.00	199.00	199.00	199.00	0
2022-03-23	199.00	199.00	199.00	199.00	0
2022-03-22	199.00	199.00	199.00	199.00	372
2022-03-21	199.00	199.00	194.00	199.00	374
2022-03-18	199.00	199.00	199.00	199.00	0
2022-03-17	199.00	199.00	199.00	199.00	1,680
2022-03-16	199.00	199.00	199.00	199.00	0
2022-03-15	199.00	199.00	199.00	199.00	100
2022-03-14	199.00	199.00	199.00	199.00	0
2022-03-11	199.00	199.00	199.00	199.00	5,000
2022-03-10	199.00	199.00	199.00	199.00	374
2022-03-09	199.00	199.00	199.00	199.00	0
2022-03-08	199.00	199.00	199.00	199.00	540
2022-03-07	199.00	199.00	199.00	199.00	1,032
2022-03-04	202.00	208.00	208.00	208.00	3,013
2022-03-03	201.00	201.00	201.00	201.00	0
2022-03-02	201.00	201.00	201.00	201.00	0
2022-03-01	202.00	202.00	201.00	201.00	1,781
2022-02-28	202.00	202.00	202.00	202.00	1,665
2022-02-25	202.00	202.00	202.00	202.00	0
2022-02-24	207.00	207.00	201.00	201.00	4,631
2022-02-23	207.00	207.00	207.00	207.00	0
2022-02-22	207.00	207.00	207.00	207.00	0
2022-02-21	207.00	207.00	207.00	207.00	0
2022-02-18	208.00	208.00	208.00	208.00	972
2022-02-17	208.00	208.00	208.00	208.00	70,000
2022-02-16	208.00	208.00	208.00	208.00	62,300
2022-02-15	208.00	208.00	208.00	208.00	10,000
2022-02-14	208.00	208.00	208.00	208.00	393
2022-02-11	208.00	208.00	208.00	208.00	0
2022-02-10	208.00	208.00	208.00	208.00	0
2022-02-09	208.00	208.00	208.00	208.00	0
2022-02-08	208.00	208.00	208.00	208.00	0
2022-02-07	208.00	208.00	208.00	208.00	0
2022-02-04	208.00	208.00	208.00	208.00	36
2022-02-03	208.00	208.00	208.00	208.00	0
2022-02-02	208.00	208.00	208.00	208.00	0
2022-02-01	208.00	208.00	208.00	208.00	0
2022-01-31	208.00	208.00	208.00	208.00	1,459
2022-01-28	208.00	208.00	208.00	208.00	0
2022-01-27	209.00	209.00	208.00	208.00	0
2022-01-26	209.00	209.00	209.00	209.00	0
2022-01-25	212.00	212.00	211.00	211.00	1,113
2022-01-24	212.00	212.00	212.00	212.00	3,154
2022-01-21	215.00	215.00	209.00	211.00	9,084
2022-01-20	215.00	215.00	215.00	215.00	0
2022-01-19	215.00	215.00	215.00	215.00	0
2022-01-18	215.00	215.00	215.00	215.00	0
2022-01-17	215.00	215.00	215.00	215.00	0
2022-01-14	217.00	217.00	215.00	215.00	1,866
2022-01-13	217.00	217.00	217.00	217.00	742
2022-01-12	217.00	217.00	217.00	217.00	5,962
2022-01-11	217.00	217.00	217.00	217.00	1,610
2022-01-10	214.00	214.00	214.00	214.00	1,197
2022-01-07	214.00	214.00	214.00	214.00	738
2022-01-06	214.00	214.00	214.00	214.00	75
2022-01-05	210.00	212.00	210.00	212.00	69,775
2022-01-04	210.00	212.00	212.00	210.00	19,071
2022-01-03	210.00	210.00	210.00	210.00	0
2021-12-31	210.00	210.00	210.00	210.00	5,452
2021-12-30	206.00	210.00	206.00	210.00	7,939
2021-12-29	206.00	206.00	206.00	206.00	0
2021-12-28	206.00	206.00	206.00	206.00	0
2021-12-27	206.00	206.00	206.00	206.00	0
2021-12-24	206.00	206.00	206.00	206.00	0
2021-12-23	206.00	206.00	206.00	206.00	0
2021-12-22	204.00	206.00	204.00	206.00	4,092
2021-12-21	204.00	204.00	204.00	204.00	728
2021-12-20	202.00	204.00	202.00	204.00	4,623
2021-12-17	202.00	206.00	206.00	202.00	5,148
2021-12-16	202.00	200.00	200.00	200.00	203,400
2021-12-15	201.00	202.00	201.00	202.00	100
2021-12-14	201.00	201.00	201.00	201.00	300,000
2021-12-13	201.00	201.00	201.00	201.00	1,000
2021-12-10	201.00	201.00	201.00	201.00	0
2021-12-09	200.00	201.00	197.00	198.00	3,369,742
2021-12-08	193.50	193.50	193.50	193.50	11,164
2021-12-07	193.50	193.50	193.50	193.50	400,000
2021-12-06	193.50	193.50	193.50	193.50	1,018
2021-12-03	193.50	193.50	193.50	193.50	5,135
2021-12-02	193.50	193.50	193.50	193.50	0
2021-12-01	194.00	194.00	193.50	193.50	150
2021-11-30	194.00	194.00	194.00	194.00	0
2021-11-29	194.00	194.00	194.00	194.00	0
2021-11-26	194.00	194.00	194.00	194.00	1,440
2021-11-25	198.00	198.00	198.00	198.00	5,000
2021-11-24	200.00	200.00	198.00	198.00	17,005
2021-11-23	200.00	200.00	200.00	200.00	0
2021-11-22	200.00	200.00	200.00	200.00	44
2021-11-19	200.00	200.00	200.00	200.00	0
2021-11-18	200.00	200.00	200.00	200.00	46
2021-11-17	200.00	200.00	200.00	200.00	150
2021-11-16	200.00	200.00	200.00	200.00	0
2021-11-15	200.00	200.00	200.00	200.00	486
2021-11-12	200.00	200.00	200.00	200.00	7,976
2021-11-11	199.00	200.00	199.00	200.00	2,780
2021-11-10	197.00	199.00	197.00	199.00	3,836
2021-11-09	197.00	197.00	197.00	197.00	3,937
2021-11-08	196.00	197.00	196.00	197.00	4,038
2021-11-05	195.00	195.00	195.00	195.00	1,060
2021-11-04	198.00	198.00	195.00	195.00	147,007
2021-11-03	200.00	200.00	198.00	198.00	6,987
2021-11-02	200.00	200.00	200.00	200.00	0
2021-11-01	200.00	200.00	200.00	200.00	356
2021-10-29	205.00	205.00	200.00	200.00	10,047
2021-10-28	205.00	205.00	205.00	205.00	0
2021-10-27	205.00	205.00	205.00	205.00	1,450
2021-10-26	205.00	205.00	205.00	205.00	480
2021-10-25	205.00	205.00	205.00	205.00	6,982
2021-10-22	206.00	206.00	205.00	205.00	5,765
2021-10-21	207.00	207.00	206.00	206.00	0
2021-10-20	207.00	207.00	207.00	207.00	0
2021-10-19	209.00	209.00	207.00	207.00	3,400
2021-10-18	212.00	212.00	209.00	209.00	0
2021-10-15	213.00	213.00	212.00	212.00	22,591
2021-10-14	213.00	213.00	213.00	213.00	6,145
2021-10-13	220.00	220.00	220.00	213.00	25,656
2021-10-12	220.00	220.00	220.00	220.00	1,906
2021-10-11	219.00	220.00	216.00	220.00	4,100
2021-10-08	214.00	214.00	214.00	214.00	183,268
2021-10-07	214.00	214.00	214.00	214.00	1,197
2021-10-06	217.00	217.00	217.00	217.00	7,574
2021-10-05	217.00	217.00	217.00	217.00	701
2021-10-04	217.00	217.00	217.00	217.00	0
2021-10-01	217.00	217.00	217.00	217.00	3,608
2021-09-30	217.00	217.00	217.00	217.00	11,132
2021-09-29	217.00	217.00	217.00	217.00	0
2021-09-28	217.00	217.00	214.00	217.00	0
2021-09-27	217.00	220.00	220.00	217.00	382
2021-09-24	217.00	217.00	217.00	217.00	0
2021-09-23	217.00	217.00	217.00	217.00	2,736
2021-09-22	217.00	217.00	217.00	217.00	0
2021-09-21	219.00	219.00	217.00	217.00	40,754
2021-09-20	219.00	219.00	219.00	219.00	0
2021-09-17	219.00	219.00	219.00	219.00	0
2021-09-16	219.00	219.00	219.00	219.00	221
2021-09-15	226.00	226.00	219.00	219.00	5,690
2021-09-14	226.00	226.00	226.00	226.00	0
2021-09-13	226.00	226.00	226.00	226.00	1,268
2021-09-10	226.00	226.00	226.00	226.00	38,564
2021-09-09	226.00	226.00	226.00	226.00	15,036
2021-09-08	226.00	226.00	226.00	226.00	6,440
2021-09-07	226.00	226.00	226.00	226.00	0
2021-09-06	226.00	226.00	226.00	226.00	12,983
2021-09-03	226.00	228.00	228.00	226.00	18,000
2021-09-02	226.00	227.00	226.00	226.00	1,869
2021-09-01	226.00	226.00	226.00	226.00	2,108
2021-08-31	226.00	226.00	226.00	226.00	0
2021-08-30	226.00	226.00	226.00	226.00	0
2021-08-27	226.00	226.00	226.00	226.00	2,390
2021-08-26	226.00	226.00	226.00	226.00	73,449
2021-08-25	219.00	227.50	219.00	227.50	5,556
2021-08-24	218.50	218.50	218.50	218.50	1,253
2021-08-23	218.50	218.50	218.50	218.50	3,112
2021-08-20	218.50	218.50	218.50	218.50	0
2021-08-19	219.50	219.50	218.50	218.50	3,030
2021-08-18	221.50	222.00	222.00	222.00	21,617
2021-08-17	215.00	219.50	215.00	219.50	10,539
2021-08-16	209.00	215.00	209.00	215.00	27,933
2021-08-13	209.00	209.00	209.00	209.00	100
2021-08-12	209.00	209.00	209.00	209.00	0
2021-08-11	209.00	209.00	209.00	209.00	0
2021-08-10	209.00	209.00	209.00	209.00	0
2021-08-09	209.00	210.00	206.00	209.00	0
2021-08-06	209.00	209.00	209.00	209.00	0
2021-08-05	207.00	212.00	207.00	209.00	8,535
2021-08-04	203.50	207.00	203.50	207.00	2,400
2021-08-03	200.00	203.50	200.00	203.50	11,899
2021-08-02	197.50	200.00	197.50	200.00	4,619
2021-07-30	200.50	200.50	194.50	197.50	117,026
2021-07-29	213.50	213.50	200.50	200.50	53,488
2021-07-28	213.50	217.00	217.00	213.50	2,007
2021-07-27	219.00	219.00	219.00	213.50	14,209
2021-07-26	212.50	213.50	212.50	213.50	8,554
2021-07-23	205.00	211.00	205.00	211.00	9,696
2021-07-22	205.00	205.00	205.00	205.00	1,244
2021-07-21	199.00	205.00	199.00	205.00	6,718
2021-07-20	197.50	197.50	197.50	197.50	6,530
2021-07-19	197.50	198.00	198.00	198.00	5,143
2021-07-16	197.50	197.50	197.50	197.50	1,309
2021-07-15	197.50	199.00	197.00	197.50	79,783
2021-07-14	190.50	205.00	190.50	197.50	395,192

Share	Price	Change
Tertiary Minerals (TYM)	0.1125	25%
Angle (AGL)	23.50	20.51%
Belluscura (BELL)	9.50	18.75%
Light Science (LST)	3.00	18.52%
Microsalt (SALT)	79.50	17.78%

Share	Price	Change
Mobile Tornado (MBT)	2.25	-23.73%
Empyrean (EME)	0.40	-21.21%
Eqtec (EQT)	1.35	-14.29%
Metals Exploration (MTL)	4.50	-14.29%
Thor Energy (THR)	0.90	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	1,402,321,490
Baron Oil (BOIL)	0.07	261,755,698
Premier African Minerals (PREM)	0.185	244,130,152
Lloyds (LLOY)	53.94	236,468,265
Echo Energy (ECHO)	0.0031	210,502,452