Lunglife Ai Share History

Lunglife Ai Share Price history. The following table shows end-of-day data LLAI historical share prices for Lunglife Ai, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	25.50	25.50	25.50	25.50	4,000
2024-05-14	25.50	25.50	25.50	25.50	0
2024-05-13	26.00	26.00	25.50	25.50	42,671
2024-05-10	26.00	26.00	26.00	26.00	18,615
2024-05-09	26.00	26.00	26.00	26.00	2,250
2024-05-08	26.00	26.00	26.00	26.00	12,811
2024-05-07	26.00	26.00	26.00	26.00	0
2024-05-06	26.00	26.00	26.00	26.00	0
2024-05-03	26.50	26.50	26.00	26.00	122,013
2024-05-02	28.50	28.50	26.50	26.50	5,420
2024-05-01	28.50	28.50	28.50	28.50	3,745
2024-04-30	30.00	30.00	28.50	28.50	12,788
2024-04-29	30.00	30.00	30.00	30.00	17,005
2024-04-26	30.00	28.00	28.00	28.00	10,000
2024-04-25	31.00	31.00	30.00	30.00	50,180
2024-04-24	31.00	31.00	31.00	31.00	3,682
2024-04-23	31.00	31.00	31.00	31.00	319
2024-04-22	31.00	31.00	31.00	31.00	100
2024-04-19	31.00	31.00	31.00	31.00	0
2024-04-18	31.00	31.00	31.00	31.00	3,068
2024-04-17	31.00	31.00	31.00	31.00	40,225
2024-04-16	31.50	31.50	31.00	31.00	4,622
2024-04-15	31.50	31.50	31.50	31.50	0
2024-04-12	33.50	33.50	31.50	31.50	65,707
2024-04-11	33.00	35.50	32.00	33.50	123,962
2024-04-10	31.50	33.50	31.50	33.50	31,905
2024-04-09	30.00	32.00	30.00	31.50	28,914
2024-04-08	29.50	30.00	29.50	30.00	40,739
2024-04-05	29.50	30.00	29.50	29.50	10,482
2024-04-04	29.00	29.50	29.00	29.50	33,680
2024-04-03	30.00	30.00	29.50	29.50	11,643
2024-04-02	30.00	30.00	30.00	30.00	44,868
2024-04-01	30.00	30.00	30.00	30.00	0
2024-03-29	30.00	30.00	30.00	30.00	0
2024-03-28	31.00	31.00	30.00	30.00	50,136
2024-03-27	31.00	31.00	31.00	31.00	27,789
2024-03-26	31.50	31.50	31.00	31.00	38,285
2024-03-25	30.00	32.00	30.00	31.50	144,188
2024-03-22	29.50	30.50	29.50	30.00	46,659
2024-03-21	29.50	29.50	29.50	29.50	49,998
2024-03-20	29.50	29.50	29.50	29.50	9,551
2024-03-19	28.60	29.50	28.60	29.50	22,822
2024-03-18	28.60	28.60	28.60	28.60	0
2024-03-15	29.50	29.50	28.10	28.60	20,221
2024-03-14	29.50	29.50	29.50	29.50	14,545
2024-03-13	29.50	29.50	29.50	29.50	400
2024-03-12	29.10	29.50	28.60	29.50	85,576
2024-03-11	30.50	30.50	29.10	29.10	42,724
2024-03-08	30.50	30.50	30.50	30.50	16,118
2024-03-07	34.50	34.50	30.50	30.50	91,579
2024-03-06	36.50	36.50	34.50	34.50	3,632
2024-03-05	38.50	38.50	36.50	36.50	36,499
2024-03-04	41.50	41.50	41.50	41.50	0
2024-03-01	41.50	41.50	41.50	41.50	416
2024-02-29	41.50	41.50	41.50	41.50	3,100
2024-02-28	42.00	42.00	41.50	41.50	5,295
2024-02-27	42.00	42.00	42.00	42.00	0
2024-02-26	43.00	43.00	42.00	42.00	6,068
2024-02-23	43.50	43.50	43.00	43.00	6,570
2024-02-22	43.50	43.50	43.50	43.50	620
2024-02-21	43.50	43.50	43.50	43.50	7,000
2024-02-20	45.50	45.50	43.50	43.50	1,703
2024-02-19	45.50	45.50	45.50	45.50	6,246
2024-02-16	45.50	45.50	45.50	45.50	0
2024-02-15	45.50	45.50	45.50	45.50	1,013
2024-02-14	46.00	46.00	45.50	45.50	0
2024-02-13	45.50	45.50	45.50	45.50	0
2024-02-12	45.50	45.50	45.50	45.50	0
2024-02-09	45.50	45.50	45.50	45.50	2,260
2024-02-08	45.50	45.50	45.50	45.50	3,520
2024-02-07	45.50	45.50	45.50	45.50	0
2024-02-06	42.50	44.50	42.50	44.50	3,060
2024-02-05	42.50	42.50	42.50	42.50	0
2024-02-02	42.50	42.50	42.50	42.50	18,177
2024-02-01	42.50	42.50	42.50	42.50	0
2024-01-31	42.50	42.50	42.50	42.50	8,965
2024-01-30	41.50	42.50	41.50	42.50	27,000
2024-01-29	41.50	41.50	41.50	41.50	13,432
2024-01-26	45.00	45.00	41.50	41.50	37,150
2024-01-25	46.50	46.50	45.00	45.00	16,151
2024-01-24	52.50	52.50	46.00	46.50	38,136
2024-01-23	52.50	52.50	52.50	52.50	1,969
2024-01-22	55.50	55.50	52.50	52.50	16,532
2024-01-19	55.50	55.50	55.50	55.50	0
2024-01-18	55.50	55.50	55.50	55.50	10
2024-01-17	55.50	55.50	55.50	55.50	9,804
2024-01-16	56.50	56.50	55.50	55.50	12,400
2024-01-15	57.50	57.50	56.50	56.50	46,902
2024-01-12	57.50	57.50	57.50	57.50	15,509
2024-01-11	58.50	58.50	57.50	57.50	-28,681
2024-01-10	61.00	61.00	58.50	58.50	14,000
2024-01-09	61.00	61.00	61.00	61.00	0
2024-01-08	62.50	62.50	61.00	61.00	24,306
2024-01-05	58.50	63.00	58.50	62.50	97,682
2024-01-04	60.00	60.00	60.00	58.50	22,186
2024-01-03	62.00	62.50	54.00	59.50	64,412
2024-01-02	51.00	71.00	51.00	61.00	11,940
2024-01-01	46.00	46.00	46.00	46.00	0
2023-12-29	36.50	46.00	36.50	46.00	14,551
2023-12-28	43.00	43.00	33.00	36.50	48,847
2023-12-27	46.50	46.50	43.50	43.50	15,714
2023-12-26	46.50	46.50	46.50	46.50	0
2023-12-25	46.50	46.50	46.50	46.50	0
2023-12-22	47.00	49.50	46.50	46.50	19,091
2023-12-21	45.00	49.50	45.00	49.50	38,378
2023-12-20	69.50	69.50	42.50	43.50	193,045
2023-12-19	71.50	71.50	69.50	69.50	1,471
2023-12-18	71.50	71.50	71.50	71.50	1,500
2023-12-15	75.00	75.00	71.50	71.50	8,126
2023-12-14	75.00	75.00	75.00	75.00	12,464
2023-12-13	80.00	80.00	75.00	75.00	13,182
2023-12-12	80.00	80.00	80.00	80.00	170
2023-12-11	80.00	80.00	80.00	80.00	2,212
2023-12-08	80.00	80.00	80.00	80.00	0
2023-12-07	81.50	81.50	80.00	80.00	7,628
2023-12-06	83.00	83.00	81.50	81.50	40,095
2023-12-05	84.00	86.50	83.00	83.00	1,000
2023-12-04	87.50	87.50	84.00	84.00	5,000
2023-12-01	89.00	89.00	87.50	87.50	5,200
2023-11-30	90.00	90.00	89.00	89.00	8,300
2023-11-29	89.50	90.00	88.50	90.00	12,182
2023-11-28	89.50	89.50	89.50	89.50	350
2023-11-27	86.00	89.50	86.00	89.50	4,000
2023-11-24	86.00	86.00	86.00	86.00	300
2023-11-23	89.00	89.00	86.00	86.00	2,364
2023-11-22	94.00	94.00	89.00	89.00	1,230
2023-11-21	94.00	94.00	94.00	94.00	352
2023-11-20	85.00	94.00	85.00	94.00	6,436
2023-11-17	85.00	85.00	85.00	85.00	11,145
2023-11-16	85.00	87.50	82.50	85.00	22,205
2023-11-15	85.00	85.00	85.00	85.00	101
2023-11-14	85.00	85.00	85.00	85.00	0
2023-11-13	85.00	85.00	85.00	85.00	0
2023-11-10	85.00	85.00	85.00	85.00	0
2023-11-09	85.00	85.00	85.00	85.00	764
2023-11-08	85.00	85.00	85.00	85.00	0
2023-11-07	85.00	85.00	85.00	85.00	4,593
2023-11-06	85.00	85.00	85.00	85.00	1,215
2023-11-03	85.00	85.00	85.00	85.00	400
2023-11-02	90.00	90.00	85.00	85.00	9,642
2023-11-01	90.00	90.00	90.00	90.00	0
2023-10-31	90.00	90.00	90.00	90.00	200
2023-10-30	90.00	90.00	90.00	90.00	2,605
2023-10-27	91.50	91.50	90.00	90.00	800
2023-10-26	91.50	91.50	91.50	91.50	14,486
2023-10-25	95.00	95.00	91.50	91.50	14,250
2023-10-24	87.50	96.00	87.50	95.00	10,972
2023-10-23	72.50	87.50	72.50	87.50	86,505
2023-10-20	79.00	79.00	72.50	72.50	19,790
2023-10-19	82.50	85.00	77.50	82.50	14,213
2023-10-18	82.50	82.50	82.50	82.50	4,550
2023-10-17	82.50	82.50	82.50	82.50	0
2023-10-16	87.50	87.50	82.50	82.50	13,550
2023-10-13	87.50	87.50	87.50	87.50	0
2023-10-12	87.50	87.50	87.50	87.50	0
2023-10-11	87.50	87.50	87.50	87.50	12,000
2023-10-10	87.50	87.50	87.50	87.50	1,553
2023-10-09	87.50	87.50	87.50	87.50	0
2023-10-06	86.50	87.50	86.50	87.50	11,594
2023-10-05	86.50	86.50	86.50	86.50	2,699
2023-10-04	83.00	86.50	83.00	86.50	19,276
2023-10-03	83.00	83.00	83.00	83.00	4,400
2023-10-02	85.00	85.00	82.50	83.00	4,416
2023-09-29	90.00	90.00	85.00	85.00	14,209
2023-09-28	77.50	90.00	77.50	90.00	39,325
2023-09-27	97.50	97.50	92.00	92.50	5,048
2023-09-26	97.50	97.50	97.50	97.50	0
2023-09-25	102.50	102.50	97.50	97.50	7,775
2023-09-22	102.50	102.50	102.50	102.50	804
2023-09-21	102.50	102.50	102.50	102.50	0
2023-09-20	107.50	107.50	102.50	102.50	2,504
2023-09-19	103.50	107.50	103.50	107.50	7,323
2023-09-18	93.50	103.50	93.50	103.50	7,812
2023-09-15	97.50	97.50	93.50	93.50	3,650
2023-09-14	107.50	107.50	97.50	97.50	7,407
2023-09-13	107.50	107.50	107.50	107.50	3,671
2023-09-12	117.50	117.50	107.50	107.50	11,829
2023-09-11	99.50	117.50	99.50	117.50	10,656
2023-09-08	99.50	99.50	99.50	99.50	710
2023-09-07	99.50	99.50	99.50	99.50	1,146
2023-09-06	92.50	99.50	92.50	99.50	2,075
2023-09-05	90.00	92.50	88.50	92.50	17,616
2023-09-04	80.00	90.00	80.00	90.00	11,030
2023-09-01	90.00	90.00	80.00	80.00	7,643
2023-08-31	99.00	99.00	90.00	90.00	20,055
2023-08-30	100.00	100.00	97.50	97.50	25,031
2023-08-29	87.50	100.00	87.50	100.00	19,995
2023-08-28	87.00	87.00	87.00	87.00	0
2023-08-25	115.00	87.00	87.00	87.00	90,248
2023-08-24	115.00	115.00	115.00	115.00	12,516
2023-08-23	123.00	123.00	107.50	115.00	39,429
2023-08-22	120.50	127.50	120.50	123.00	21,289
2023-08-21	106.00	134.50	102.50	120.50	72,534
2023-08-18	89.50	106.00	89.50	106.00	31,456
2023-08-17	82.50	89.50	82.50	89.50	5,628
2023-08-16	80.00	82.50	80.00	82.50	2,266
2023-08-15	78.75	80.00	78.75	80.00	6,267
2023-08-14	76.50	78.75	76.50	78.75	16,014
2023-08-11	63.50	77.50	63.50	76.50	25,302
2023-08-10	52.50	63.50	52.50	63.50	15,359
2023-08-09	56.50	56.50	52.50	52.50	16,704
2023-08-08	54.00	56.50	54.00	56.50	33,910
2023-08-07	61.50	61.50	55.00	55.00	18,455
2023-08-04	60.00	61.50	60.00	61.50	3,000
2023-08-03	60.00	60.00	60.00	60.00	0
2023-08-02	61.00	61.00	60.00	60.00	8,682
2023-08-01	61.00	61.00	61.00	61.00	431
2023-07-31	61.00	61.00	61.00	61.00	9,687
2023-07-28	58.50	61.00	58.50	61.00	11,136
2023-07-27	55.00	58.50	55.00	58.50	9,894
2023-07-26	53.50	55.00	53.50	55.00	45,376
2023-07-25	52.00	53.50	52.00	53.50	35,962
2023-07-24	46.00	52.00	46.00	52.00	9,709
2023-07-21	37.50	46.00	37.50	46.00	54,766
2023-07-20	23.50	35.00	35.00	35.00	50,687
2023-07-19	22.00	23.50	22.00	23.50	17,500
2023-07-18	19.50	19.50	19.50	19.50	190,332
2023-07-17	19.50	19.50	19.50	19.50	5,000
2023-07-14	19.00	19.50	19.00	19.50	21,000
2023-07-13	20.50	20.50	19.00	19.00	2,500
2023-07-12	20.50	20.50	19.50	19.50	27,807
2023-07-11	21.50	20.00	20.00	20.00	12,500
2023-07-10	22.50	22.50	21.00	21.50	43,655
2023-07-07	25.00	25.00	22.50	22.50	37,652
2023-07-06	25.50	25.50	25.50	25.50	10,501
2023-07-05	25.50	25.50	25.50	25.50	0
2023-07-04	25.50	25.50	25.50	25.50	0
2023-07-03	25.50	25.50	25.50	25.50	0
2023-06-30	28.50	28.50	25.50	25.50	22,842
2023-06-29	29.50	29.50	28.50	28.50	5,977
2023-06-28	32.50	32.50	29.50	29.50	9,618
2023-06-27	34.50	34.50	33.50	33.50	0
2023-06-26	34.50	34.50	34.50	34.50	1,551
2023-06-23	34.00	36.50	34.00	36.50	2,473
2023-06-22	34.00	35.00	35.00	35.00	17,500
2023-06-21	36.50	36.50	34.00	34.00	2,600
2023-06-20	37.50	37.50	36.00	36.50	11,195
2023-06-19	37.50	37.50	37.50	37.50	0
2023-06-16	31.50	37.50	31.50	37.50	17,488
2023-06-15	31.50	31.50	31.50	31.50	3,375
2023-06-14	31.50	31.50	31.50	31.50	0
2023-06-13	31.00	31.50	31.00	31.50	578
2023-06-12	30.50	31.00	30.50	31.00	1,158
2023-06-09	41.50	41.50	24.00	30.50	47,789
2023-06-08	41.50	41.50	41.50	41.50	4,602
2023-06-07	41.50	41.50	41.50	41.50	0
2023-06-06	42.50	42.50	41.50	41.50	0
2023-06-05	42.50	42.50	42.50	42.50	0
2023-06-02	47.50	47.50	42.50	42.50	1,140
2023-06-01	47.50	47.50	42.50	42.50	0
2023-05-31	42.50	42.50	42.50	42.50	0
2023-05-30	42.50	42.50	42.50	42.50	972
2023-05-29	42.50	42.50	42.50	42.50	0
2023-05-26	42.50	42.50	42.50	42.50	10,147
2023-05-25	47.50	47.50	42.50	42.50	1,668
2023-05-24	50.00	50.00	50.00	50.00	4,491
2023-05-23	49.00	50.00	49.00	50.00	2,738
2023-05-22	49.00	49.00	49.00	49.00	0
2023-05-19	50.00	50.00	49.00	49.00	9,833
2023-05-18	50.00	50.00	50.00	50.00	0
2023-05-17	50.00	50.00	50.00	50.00	0
2023-05-16	50.00	50.00	50.00	50.00	0
2023-05-15	52.50	52.50	50.00	50.00	0
2023-05-12	55.00	55.00	52.50	52.50	4,854
2023-05-11	55.00	55.00	55.00	55.00	181
2023-05-10	55.00	55.00	55.00	55.00	1,854
2023-05-09	55.00	55.00	55.00	55.00	0
2023-05-08	55.00	55.00	55.00	55.00	0
2023-05-05	55.00	56.50	55.00	55.00	12,999
2023-05-04	56.50	56.50	56.50	56.50	0
2023-05-03	56.50	56.50	56.50	56.50	0
2023-05-02	56.50	56.50	56.50	56.50	0
2023-05-01	56.50	56.50	56.50	56.50	0
2023-04-28	56.50	56.50	56.50	56.50	0
2023-04-27	56.50	56.50	56.50	56.50	0
2023-04-26	56.50	56.50	56.50	56.50	0
2023-04-25	56.50	56.50	56.50	56.50	0
2023-04-24	56.50	56.50	56.50	56.50	7,364
2023-04-21	56.50	56.50	56.50	56.50	7,073
2023-04-20	62.50	62.50	56.50	56.50	12,631
2023-04-19	70.00	70.00	62.50	62.50	6,000
2023-04-18	77.50	77.50	70.00	70.00	6,000
2023-04-17	77.50	77.50	77.50	77.50	0
2023-04-14	77.50	77.50	77.50	77.50	0
2023-04-13	77.50	77.50	77.50	77.50	0
2023-04-12	77.50	77.50	77.50	77.50	0
2023-04-11	77.50	77.50	77.50	77.50	0
2023-04-10	77.50	77.50	77.50	77.50	0
2023-04-07	77.50	77.50	77.50	77.50	0
2023-04-06	77.50	77.50	77.50	77.50	0
2023-04-05	77.50	77.50	77.50	77.50	18,410
2023-04-04	77.50	77.50	77.50	77.50	7,364
2023-04-03	77.50	77.50	77.50	77.50	0
2023-03-31	77.50	77.50	77.50	77.50	6,818
2023-03-30	77.50	77.50	77.50	77.50	0
2023-03-29	77.50	77.50	77.50	77.50	46,022
2023-03-28	77.50	77.50	77.50	77.50	12,273
2023-03-27	82.50	82.50	77.50	77.50	2,000
2023-03-24	82.50	82.50	82.50	82.50	36,818
2023-03-23	82.50	82.50	82.50	82.50	12,272
2023-03-22	82.50	82.50	82.50	82.50	206
2023-03-21	82.50	82.50	82.50	82.50	0
2023-03-20	77.50	82.50	77.50	82.50	4,715
2023-03-17	77.50	77.50	77.50	77.50	0
2023-03-16	77.50	77.50	77.50	77.50	0
2023-03-15	77.50	77.50	77.50	77.50	0
2023-03-14	77.50	77.50	77.50	77.50	377
2023-03-13	77.50	77.50	77.50	77.50	18,408
2023-03-10	77.50	77.50	77.50	77.50	0
2023-03-09	77.50	77.50	77.50	77.50	0
2023-03-08	77.50	77.50	77.50	77.50	0
2023-03-07	77.50	77.50	77.50	77.50	15,340
2023-03-06	75.00	75.00	75.00	75.00	3,693
2023-03-03	75.00	75.00	75.00	75.00	9,204
2023-03-02	75.00	75.00	75.00	75.00	19,355
2023-03-01	75.00	75.00	75.00	75.00	12,272
2023-02-28	85.00	85.00	75.00	75.00	11,818
2023-02-27	85.00	85.00	85.00	85.00	25,000
2023-02-24	85.00	85.00	85.00	85.00	0
2023-02-23	90.00	90.00	90.00	90.00	7,671
2023-02-22	90.00	90.00	90.00	90.00	0
2023-02-21	100.00	100.00	90.00	90.00	5,093
2023-02-20	100.00	100.00	100.00	100.00	0
2023-02-17	100.00	100.00	100.00	100.00	0
2023-02-16	100.00	100.00	100.00	100.00	4,000
2023-02-15	100.00	100.00	100.00	100.00	0
2023-02-14	100.00	100.00	100.00	100.00	0
2023-02-13	105.00	105.00	100.00	100.00	2,136
2023-02-10	105.00	105.00	105.00	105.00	0
2023-02-09	105.00	105.00	105.00	105.00	0
2023-02-08	90.00	105.00	90.00	105.00	6,974
2023-02-07	90.00	90.00	90.00	90.00	7,671
2023-02-06	90.00	90.00	90.00	90.00	0
2023-02-03	90.00	90.00	90.00	90.00	750
2023-02-02	90.00	90.00	90.00	90.00	0
2023-02-01	90.00	90.00	90.00	90.00	3,851
2023-01-31	90.00	90.00	90.00	90.00	0
2023-01-30	90.00	90.00	90.00	90.00	0
2023-01-27	90.00	90.00	90.00	90.00	0
2023-01-26	90.00	90.00	90.00	90.00	19,886
2023-01-25	90.00	90.00	90.00	90.00	0
2023-01-24	90.00	90.00	90.00	90.00	3,200
2023-01-23	90.00	90.00	90.00	90.00	0
2023-01-20	90.00	90.00	90.00	90.00	0
2023-01-19	90.00	90.00	90.00	90.00	0
2023-01-18	90.00	90.00	90.00	90.00	52,527
2023-01-17	90.00	90.00	90.00	90.00	0
2023-01-16	90.00	90.00	90.00	90.00	0
2023-01-13	90.00	90.00	90.00	90.00	0
2023-01-12	90.00	90.00	90.00	90.00	134
2023-01-11	90.00	90.00	90.00	90.00	2,273
2023-01-10	90.00	90.00	90.00	90.00	0
2023-01-09	85.00	90.00	85.00	90.00	25,000
2023-01-06	85.00	85.00	85.00	85.00	25,000
2023-01-05	85.00	85.00	85.00	85.00	98,295
2023-01-04	85.00	85.00	85.00	85.00	0
2023-01-03	85.00	85.00	85.00	85.00	0
2023-01-02	85.00	85.00	85.00	85.00	0
2022-12-30	85.00	85.00	85.00	85.00	0
2022-12-29	85.00	85.00	85.00	85.00	0
2022-12-28	82.50	85.00	82.50	85.00	923
2022-12-27	85.00	85.00	85.00	85.00	0
2022-12-26	85.00	85.00	85.00	85.00	0
2022-12-23	82.50	85.00	82.50	85.00	1,111
2022-12-22	82.50	82.50	82.50	82.50	0
2022-12-21	82.50	82.50	82.50	82.50	0
2022-12-20	82.50	82.50	82.50	82.50	0
2022-12-19	82.50	82.50	82.50	82.50	44,000
2022-12-16	87.50	87.50	82.50	82.50	1,500
2022-12-15	95.00	95.00	87.50	87.50	2,128
2022-12-14	95.00	95.00	95.00	95.00	0
2022-12-13	102.50	102.50	95.00	95.00	1,500
2022-12-12	102.50	102.50	102.50	102.50	0
2022-12-09	102.50	102.50	102.50	102.50	923
2022-12-08	102.50	102.50	102.50	102.50	22,000
2022-12-07	102.50	102.50	102.50	102.50	0
2022-12-06	107.50	107.50	102.50	102.50	4,500
2022-12-05	110.00	110.00	107.50	107.50	3,285
2022-12-02	110.00	110.00	110.00	110.00	0
2022-12-01	110.00	110.00	110.00	110.00	5,444
2022-11-30	110.00	110.00	110.00	110.00	10,675
2022-11-29	110.00	110.00	110.00	110.00	0
2022-11-28	110.00	110.00	110.00	110.00	24,546
2022-11-25	112.50	112.50	110.00	110.00	1,841
2022-11-24	112.50	112.50	112.50	112.50	3,150
2022-11-23	112.50	112.50	112.50	112.50	0
2022-11-22	112.50	112.50	112.50	112.50	0
2022-11-21	112.50	112.50	112.50	112.50	0
2022-11-18	112.50	112.50	112.50	112.50	0
2022-11-17	112.50	112.50	112.50	112.50	0
2022-11-16	112.50	112.50	112.50	112.50	0
2022-11-15	117.50	117.50	112.50	112.50	250
2022-11-14	119.00	119.00	117.50	117.50	0
2022-11-11	119.00	119.00	119.00	119.00	0
2022-11-10	124.00	124.00	119.00	119.00	1,500
2022-11-09	124.00	124.00	124.00	124.00	0
2022-11-08	124.00	124.00	124.00	124.00	0
2022-11-07	125.00	125.00	124.00	124.00	1,500
2022-11-04	127.50	127.50	127.50	127.50	1,500
2022-11-03	128.50	128.50	127.50	127.50	3,914
2022-11-02	126.00	127.50	126.00	127.50	15,639
2022-11-01	126.00	126.00	126.00	126.00	0
2022-10-31	111.00	126.00	111.00	126.00	0
2022-10-28	111.00	111.00	111.00	111.00	0
2022-10-27	105.00	111.00	105.00	111.00	3,450
2022-10-26	105.00	105.00	105.00	105.00	24,546
2022-10-25	105.00	105.00	105.00	105.00	0
2022-10-24	105.00	105.00	105.00	105.00	0
2022-10-21	105.00	105.00	105.00	105.00	5,192
2022-10-20	105.00	105.00	105.00	105.00	20,089
2022-10-19	105.00	105.00	105.00	105.00	12,272
2022-10-18	105.00	105.00	105.00	105.00	12,406
2022-10-17	102.50	105.00	102.50	105.00	1,350
2022-10-14	102.50	102.50	102.50	102.50	0
2022-10-13	102.50	102.50	102.50	102.50	0
2022-10-12	102.50	102.50	102.50	102.50	28,000
2022-10-11	102.50	102.50	102.50	102.50	0
2022-10-10	102.50	102.50	102.50	102.50	0
2022-10-07	112.50	112.50	102.50	102.50	3,000
2022-10-06	112.50	112.50	112.50	112.50	1,500
2022-10-05	112.50	112.50	112.50	112.50	2,602
2022-10-04	117.50	117.50	112.50	112.50	4,355
2022-10-03	117.50	117.50	117.50	117.50	0
2022-09-30	120.00	120.00	116.50	117.50	15,272
2022-09-29	120.00	120.00	120.00	120.00	0
2022-09-28	120.00	120.00	120.00	120.00	0
2022-09-27	120.00	120.00	120.00	120.00	0
2022-09-26	120.00	120.00	120.00	120.00	2,273
2022-09-23	120.00	120.00	120.00	120.00	0
2022-09-22	120.00	120.00	120.00	120.00	4,294
2022-09-21	120.00	120.00	120.00	120.00	2,700
2022-09-20	120.00	120.00	120.00	120.00	56
2022-09-19	120.00	120.00	120.00	120.00	0
2022-09-16	115.00	115.00	115.00	120.00	4,000
2022-09-15	120.00	120.00	120.00	120.00	2,450
2022-09-14	120.00	120.00	120.00	120.00	0
2022-09-13	120.00	120.00	120.00	120.00	2,450
2022-09-12	120.00	120.00	120.00	120.00	0
2022-09-09	120.00	120.00	120.00	120.00	0
2022-09-08	120.00	120.00	120.00	120.00	0
2022-09-07	122.50	122.50	120.00	120.00	0
2022-09-06	122.50	122.50	122.50	122.50	0
2022-09-05	122.50	122.50	122.50	122.50	0
2022-09-02	122.50	122.50	122.50	122.50	0
2022-09-01	122.50	122.50	122.50	122.50	5,538
2022-08-31	122.50	122.50	122.50	122.50	0
2022-08-30	122.50	122.50	122.50	122.50	0
2022-08-29	122.50	122.50	122.50	122.50	0
2022-08-26	122.50	122.50	122.50	122.50	0
2022-08-25	122.50	122.50	122.50	122.50	0
2022-08-24	122.50	122.50	122.50	122.50	0
2022-08-23	122.50	122.50	122.50	122.50	4,000
2022-08-22	122.50	122.50	122.50	122.50	1,500
2022-08-19	124.00	124.00	122.50	122.50	1,500
2022-08-18	124.00	124.00	124.00	124.00	0
2022-08-17	126.50	126.50	124.00	124.00	1,500
2022-08-16	127.50	127.50	127.50	127.50	1,500
2022-08-15	127.50	127.50	127.50	127.50	5,577
2022-08-12	127.50	127.50	127.50	127.50	0
2022-08-11	127.50	127.50	127.50	127.50	0
2022-08-10	127.50	127.50	127.50	127.50	0
2022-08-09	128.50	128.50	127.50	127.50	2,500
2022-08-08	128.50	128.50	128.50	128.50	1,500
2022-08-05	129.50	129.50	128.50	128.50	1,500
2022-08-04	129.50	129.50	129.50	129.50	1,500
2022-08-03	130.00	130.00	130.00	130.00	1,500
2022-08-02	130.00	130.00	130.00	130.00	1,500
2022-08-01	130.00	130.00	125.00	130.00	10,614
2022-07-29	130.00	130.00	130.00	130.00	18,750
2022-07-28	137.00	137.00	130.00	130.00	4,500
2022-07-27	137.50	137.50	137.00	137.00	3,000
2022-07-26	144.00	144.00	137.50	137.50	15,965
2022-07-25	144.00	144.00	144.00	144.00	0
2022-07-22	144.00	144.00	144.00	144.00	0
2022-07-21	145.00	145.00	144.00	144.00	4,542
2022-07-20	145.00	145.00	145.00	145.00	0
2022-07-19	145.00	145.00	145.00	145.00	0
2022-07-18	145.00	145.00	145.00	145.00	0
2022-07-15	145.00	145.00	145.00	145.00	0
2022-07-14	145.00	145.00	145.00	145.00	5,935
2022-07-13	145.00	145.00	145.00	145.00	0
2022-07-12	145.00	145.00	145.00	145.00	0
2022-07-11	145.00	145.00	145.00	145.00	0
2022-07-08	145.00	145.00	145.00	145.00	0
2022-07-07	145.00	145.00	145.00	145.00	0
2022-07-06	145.00	145.00	145.00	145.00	0
2022-07-05	145.00	140.00	140.00	140.00	3,261
2022-07-04	145.00	145.00	145.00	145.00	0
2022-07-01	145.00	145.00	145.00	145.00	0
2022-06-30	145.00	145.00	145.00	145.00	0
2022-06-29	145.00	145.00	145.00	145.00	0
2022-06-28	145.00	145.00	145.00	145.00	3,451
2022-06-27	145.00	145.00	145.00	145.00	3,693
2022-06-24	145.00	145.00	145.00	145.00	0
2022-06-23	145.00	145.00	145.00	145.00	0
2022-06-22	145.00	145.00	145.00	145.00	0
2022-06-21	145.00	145.00	145.00	145.00	0
2022-06-20	147.50	147.50	145.00	145.00	3,045
2022-06-17	147.50	147.50	147.50	147.50	0
2022-06-16	147.50	147.50	147.50	147.50	0
2022-06-15	147.50	147.50	147.50	147.50	0
2022-06-14	147.50	147.50	147.50	147.50	0
2022-06-13	147.50	147.50	147.50	147.50	0
2022-06-10	147.50	147.50	147.50	147.50	0
2022-06-09	147.50	147.50	147.50	147.50	0
2022-06-08	147.50	147.50	147.50	147.50	0
2022-06-07	147.50	147.50	147.50	147.50	0
2022-06-06	147.50	147.50	147.50	147.50	0
2022-06-03	147.50	147.50	147.50	147.50	0
2022-06-02	147.50	147.50	147.50	147.50	0
2022-06-01	147.50	147.50	147.50	147.50	2,150
2022-05-31	147.50	147.50	147.50	147.50	0
2022-05-30	147.50	147.50	147.50	147.50	0
2022-05-27	147.50	147.50	147.50	147.50	0
2022-05-26	147.50	147.50	147.50	147.50	0
2022-05-25	148.50	148.50	147.50	147.50	1,500
2022-05-24	155.00	155.00	148.50	148.50	1,500
2022-05-23	155.00	155.00	155.00	155.00	0
2022-05-20	156.00	156.00	155.00	155.00	0
2022-05-19	156.00	156.00	156.00	156.00	0
2022-05-18	156.00	156.00	156.00	156.00	0
2022-05-17	157.50	157.50	156.00	156.00	1,500
2022-05-16	160.00	160.00	157.50	157.50	1,500
2022-05-13	160.00	160.00	160.00	160.00	0
2022-05-12	160.00	160.00	160.00	160.00	0
2022-05-11	160.00	160.00	160.00	160.00	0
2022-05-10	160.00	160.00	160.00	160.00	0
2022-05-09	160.00	160.00	160.00	160.00	0
2022-05-06	160.00	160.00	160.00	160.00	0
2022-05-05	160.00	160.00	160.00	160.00	1,705
2022-05-04	160.00	160.00	160.00	160.00	0
2022-05-03	160.00	160.00	160.00	160.00	0
2022-05-02	160.00	160.00	160.00	160.00	0
2022-04-29	160.00	160.00	160.00	160.00	0
2022-04-28	160.00	160.00	160.00	160.00	2,652
2022-04-27	160.00	160.00	160.00	160.00	209
2022-04-26	160.00	160.00	160.00	160.00	0
2022-04-25	160.00	160.00	160.00	160.00	0
2022-04-22	160.00	160.00	160.00	160.00	0
2022-04-21	172.50	172.50	160.00	160.00	3,000
2022-04-20	175.00	175.00	172.50	172.50	5,000
2022-04-19	175.00	175.00	175.00	175.00	0
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	175.00	175.00	175.00	175.00	2,500
2022-04-13	175.00	175.00	175.00	175.00	589
2022-04-12	175.00	175.00	175.00	175.00	0
2022-04-11	175.00	175.00	175.00	175.00	421
2022-04-08	175.00	175.00	175.00	175.00	0
2022-04-07	175.00	175.00	175.00	175.00	0
2022-04-06	175.00	175.00	175.00	175.00	0
2022-04-05	175.00	175.00	175.00	175.00	0
2022-04-04	175.00	175.00	175.00	175.00	0
2022-04-01	175.00	175.00	175.00	175.00	0
2022-03-31	177.50	177.50	175.00	175.00	221
2022-03-30	181.50	181.50	177.50	177.50	7,000
2022-03-29	181.50	181.50	181.50	181.50	6,136
2022-03-28	181.50	181.50	181.50	181.50	0
2022-03-25	181.50	181.50	181.50	181.50	0
2022-03-24	181.50	181.50	181.50	181.50	6,500
2022-03-23	181.50	181.50	181.50	181.50	6,238
2022-03-22	181.50	181.50	181.50	181.50	0
2022-03-21	181.50	181.50	181.50	181.50	0
2022-03-18	181.50	181.50	181.50	181.50	0
2022-03-17	181.50	181.50	181.50	181.50	0
2022-03-16	181.50	181.50	181.50	181.50	0
2022-03-15	181.50	181.50	181.50	181.50	0
2022-03-14	181.50	181.50	181.50	181.50	2,618
2022-03-11	181.50	181.50	181.50	181.50	873
2022-03-10	181.50	181.50	181.50	181.50	0
2022-03-09	181.50	181.50	181.50	181.50	0
2022-03-08	185.00	185.00	181.50	181.50	6,443
2022-03-07	185.00	185.00	185.00	185.00	0
2022-03-04	185.00	185.00	185.00	185.00	0
2022-03-03	185.00	185.00	185.00	185.00	0
2022-03-02	185.00	185.00	185.00	185.00	0
2022-03-01	185.00	185.00	185.00	185.00	0
2022-02-28	185.00	185.00	185.00	185.00	4,161
2022-02-25	185.00	185.00	185.00	185.00	1,989
2022-02-24	185.00	185.00	185.00	185.00	0
2022-02-23	185.00	185.00	185.00	185.00	0
2022-02-22	185.00	185.00	185.00	185.00	2,273
2022-02-21	185.00	185.00	185.00	185.00	0
2022-02-18	185.00	185.00	185.00	185.00	62
2022-02-17	185.00	185.00	185.00	185.00	0
2022-02-16	185.00	185.00	185.00	185.00	0
2022-02-15	185.00	185.00	185.00	185.00	0
2022-02-14	185.00	185.00	185.00	185.00	2,500
2022-02-11	185.00	185.00	185.00	185.00	0
2022-02-10	185.00	185.00	185.00	185.00	11,301
2022-02-09	185.00	185.00	185.00	185.00	0
2022-02-08	185.00	185.00	185.00	185.00	0
2022-02-07	185.00	185.00	185.00	185.00	0
2022-02-04	185.00	185.00	185.00	185.00	0
2022-02-03	185.00	185.00	185.00	185.00	1,338
2022-02-02	188.00	188.00	185.00	185.00	11,817
2022-02-01	188.00	188.00	188.00	188.00	0
2022-01-31	188.00	188.00	188.00	188.00	0
2022-01-28	188.00	188.00	188.00	188.00	6,000
2022-01-27	188.00	188.00	188.00	188.00	0
2022-01-26	188.00	188.50	188.00	188.00	0
2022-01-25	188.00	188.00	188.00	188.00	48,295
2022-01-24	188.00	188.00	188.00	188.00	0
2022-01-21	188.00	188.00	188.00	188.00	0
2022-01-20	188.00	188.00	188.00	188.00	0
2022-01-19	188.00	188.00	188.00	188.00	0
2022-01-18	188.00	188.00	188.00	188.00	0
2022-01-17	188.00	188.00	188.00	188.00	0
2022-01-14	188.00	188.00	188.00	188.00	0
2022-01-13	188.00	188.00	188.00	188.00	0
2022-01-12	188.00	188.00	188.00	188.00	6,322
2022-01-11	188.00	188.00	188.00	188.00	0
2022-01-10	188.00	188.00	188.00	188.00	14,611
2022-01-07	188.00	188.00	188.00	188.00	18,586
2022-01-06	188.00	188.00	188.00	188.00	6,881
2022-01-05	188.00	188.00	188.00	188.00	2,841
2022-01-04	188.00	188.00	188.00	188.00	35,092
2022-01-03	188.00	188.00	188.00	188.00	0
2021-12-31	188.00	188.00	188.00	188.00	0
2021-12-30	190.00	190.00	188.00	188.00	15,000
2021-12-29	190.00	190.00	190.00	190.00	0
2021-12-28	190.00	190.00	190.00	190.00	0
2021-12-27	190.00	190.00	190.00	190.00	0
2021-12-24	190.00	190.00	190.00	190.00	0
2021-12-23	190.00	190.00	190.00	190.00	369
2021-12-22	190.00	190.00	190.00	190.00	1,897
2021-12-21	190.00	190.00	190.00	190.00	0
2021-12-20	190.00	190.00	190.00	190.00	0
2021-12-17	190.00	190.00	190.00	190.00	0
2021-12-16	190.00	190.00	190.00	190.00	0
2021-12-15	190.00	190.00	190.00	190.00	0
2021-12-14	190.00	190.00	190.00	190.00	0
2021-12-13	190.00	190.00	190.00	190.00	6,500
2021-12-10	190.00	190.00	190.00	190.00	4,570
2021-12-09	190.00	190.00	190.00	190.00	0
2021-12-08	190.00	190.00	190.00	190.00	15,105
2021-12-07	190.00	190.00	190.00	190.00	0
2021-12-06	192.50	192.50	190.00	190.00	7,772
2021-12-03	192.50	192.50	192.50	192.50	0
2021-12-02	192.50	192.50	192.50	192.50	10,838
2021-12-01	192.50	192.50	192.50	192.50	0
2021-11-30	192.50	192.50	192.50	192.50	7,977
2021-11-29	192.50	192.50	192.50	192.50	4,050
2021-11-26	192.50	192.50	192.50	192.50	0
2021-11-25	192.50	192.50	192.50	192.50	0
2021-11-24	192.50	192.50	192.50	192.50	0
2021-11-23	192.50	192.50	192.50	192.50	0
2021-11-22	192.50	192.50	192.50	192.50	0
2021-11-19	192.50	192.50	192.50	192.50	0
2021-11-18	192.50	192.50	192.50	192.50	0
2021-11-17	191.50	192.50	191.50	192.50	0
2021-11-16	191.50	191.50	191.50	191.50	0
2021-11-15	187.50	191.50	187.50	191.50	10,000
2021-11-12	187.50	187.50	187.50	187.50	0
2021-11-11	187.50	187.50	187.50	187.50	157,188
2021-11-10	187.50	187.50	187.50	187.50	0
2021-11-09	187.50	187.50	187.50	187.50	0
2021-11-08	187.50	187.50	187.50	187.50	0
2021-11-05	187.50	187.50	187.50	187.50	638
2021-11-04	187.50	187.50	187.50	187.50	0
2021-11-03	187.50	187.50	187.50	187.50	2,704
2021-11-02	187.50	187.50	187.50	187.50	0
2021-11-01	187.50	187.50	187.50	187.50	0
2021-10-29	187.50	187.50	187.50	187.50	0
2021-10-28	187.50	187.50	187.50	187.50	0
2021-10-27	187.50	187.50	187.50	187.50	0
2021-10-26	187.50	187.50	187.50	187.50	0
2021-10-25	187.50	187.50	187.50	187.50	0
2021-10-22	187.50	187.50	187.50	187.50	0
2021-10-21	187.50	187.50	187.50	187.50	4,167
2021-10-20	187.50	187.50	187.50	187.50	0
2021-10-19	187.50	187.50	187.50	187.50	0
2021-10-18	187.50	187.50	187.50	187.50	0
2021-10-15	187.50	187.50	187.50	187.50	0
2021-10-14	187.50	187.50	187.50	187.50	0
2021-10-13	187.50	187.50	187.50	187.50	0
2021-10-12	187.50	187.50	187.50	187.50	141
2021-10-11	187.50	187.50	187.50	187.50	0
2021-10-08	187.50	187.50	187.50	187.50	0
2021-10-07	187.50	187.50	187.50	187.50	0
2021-10-06	187.50	187.50	187.50	187.50	0
2021-10-05	197.50	197.50	187.50	187.50	1,500
2021-10-04	197.50	197.50	197.50	197.50	0
2021-10-01	197.50	197.50	197.50	197.50	0
2021-09-30	197.50	197.50	197.50	197.50	0
2021-09-29	197.50	197.50	197.50	197.50	0
2021-09-28	197.50	197.50	195.00	197.50	0
2021-09-27	198.50	200.50	197.50	197.50	5,450
2021-09-24	198.50	198.50	198.50	198.50	3,700
2021-09-23	198.50	198.50	198.50	198.50	2,947
2021-09-22	198.50	198.50	198.50	198.50	6,000
2021-09-21	198.50	198.50	198.50	198.50	0
2021-09-20	198.50	198.50	198.50	198.50	0
2021-09-17	198.50	198.50	198.50	198.50	0
2021-09-16	198.50	198.50	198.50	198.50	0
2021-09-15	198.50	198.50	198.50	198.50	0
2021-09-14	198.50	198.50	198.50	198.50	0
2021-09-13	198.50	198.50	198.50	198.50	0
2021-09-10	198.50	198.50	198.50	198.50	7,600
2021-09-09	198.50	198.50	198.50	198.50	1,137
2021-09-08	198.50	198.50	198.50	198.50	0
2021-09-07	198.50	198.50	198.50	198.50	0
2021-09-06	198.50	198.50	198.50	198.50	0
2021-09-03	200.50	200.50	198.50	198.50	2,086
2021-09-02	200.50	200.50	200.50	200.50	3,222
2021-09-01	200.50	200.50	200.50	200.50	2,840
2021-08-31	200.50	200.50	200.50	200.50	17,200
2021-08-30	200.50	200.50	200.50	200.50	0
2021-08-27	197.50	200.50	197.50	200.50	5,510
2021-08-26	197.50	197.50	197.50	197.50	490
2021-08-25	197.50	197.50	197.50	197.50	0
2021-08-24	197.50	197.50	197.50	197.50	0
2021-08-23	197.50	197.50	197.50	197.50	0
2021-08-20	197.50	197.50	197.50	197.50	0
2021-08-19	197.50	197.50	197.50	197.50	5,500
2021-08-18	197.50	197.50	197.50	197.50	1,250
2021-08-17	197.50	197.50	197.50	197.50	0
2021-08-16	197.50	197.50	197.50	197.50	0
2021-08-13	197.50	197.50	197.50	197.50	0
2021-08-12	197.50	197.50	197.50	197.50	0
2021-08-11	197.50	197.50	197.50	197.50	1,500
2021-08-10	200.50	200.50	197.50	197.50	1,500
2021-08-09	200.50	200.50	195.00	200.50	0
2021-08-06	200.50	200.50	200.50	200.50	0
2021-08-05	200.50	200.50	200.50	200.50	804
2021-08-04	200.50	200.50	200.50	200.50	0
2021-08-03	200.50	200.50	200.50	200.50	8,000
2021-08-02	200.50	200.50	200.50	200.50	0
2021-07-30	200.50	200.50	200.50	200.50	0
2021-07-29	200.50	200.50	200.50	200.50	0
2021-07-28	200.50	200.50	200.50	200.50	0
2021-07-27	200.50	200.50	200.50	200.50	8,266
2021-07-26	200.50	200.50	200.50	200.50	0
2021-07-23	200.50	200.50	200.50	200.50	0
2021-07-22	200.50	200.50	200.50	200.50	700
2021-07-21	200.50	200.50	200.50	200.50	0
2021-07-20	200.50	200.50	200.50	200.50	0
2021-07-19	200.50	200.50	200.50	200.50	0
2021-07-16	200.50	200.50	200.50	200.50	8,620
2021-07-15	200.50	200.50	200.50	200.50	0
2021-07-14	200.50	200.50	200.50	200.50	2,000
2021-07-13	205.00	205.00	200.50	200.50	13,381
2021-07-12	202.50	202.50	202.50	202.50	17,758
2021-07-09	205.00	205.00	202.50	202.50	23,560
2021-07-08	185.00	205.00	185.00	205.00	42,948

Share	Price	Change
Heiq (HEIQ)	15.95	49.41%
Kore Potash (KP2)	0.95	26.67%
Rbg Holdings (RBGP)	11.50	25.27%
Keras Res (KRS)	3.10	21.57%
Belluscura (BELL)	14.50	18.37%

Share	Price	Change
Regtech Open (RTOP)	1.50	-34.02%
Libertine Hold (LIB)	2.75	-16.67%
Mc Mining (MCM)	7.50	-13.04%
Sancus Lend (LEND)	0.48	-12.73%
Ovoca Bio (OVB)	0.725	-12.12%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0215	362,776,543
Supply@me Cap (SYME)	0.0185	324,800,434
Clontarf (CLON)	0.05	226,554,732
Beacon Energy. (BCE)	0.0525	197,010,848
Cap-xx (CPX)	0.086	101,846,863