Lords Grp Tr Share History

Lords Grp Tr Share Price history. The following table shows end-of-day data LORD historical share prices for Lords Grp Tr, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	48.50	49.00	48.50	49.00	76,800
2024-05-09	50.00	50.00	49.00	49.00	37,732
2024-05-08	49.50	49.50	49.50	49.50	59,474
2024-05-07	49.50	51.00	51.00	51.00	103,465
2024-05-06	49.50	49.50	49.50	49.50	0
2024-05-03	49.50	51.00	49.50	49.50	139,386
2024-05-02	48.50	49.80	49.00	49.50	198,037
2024-05-01	47.20	49.00	47.50	48.00	171,898
2024-04-30	48.00	50.00	47.20	47.20	61,173
2024-04-29	48.00	49.00	49.00	48.00	80,187
2024-04-26	48.00	48.00	48.00	48.00	15,002
2024-04-25	48.00	48.00	48.00	48.00	10,500
2024-04-24	48.00	48.00	48.00	48.00	28,298
2024-04-23	50.00	50.00	48.00	48.00	14,089
2024-04-22	49.00	49.00	49.00	49.00	14,217
2024-04-19	49.00	49.00	49.00	49.00	33,527
2024-04-18	49.00	49.00	49.00	49.00	9
2024-04-17	49.00	49.00	49.00	49.00	424
2024-04-16	48.00	49.00	48.00	49.00	35,534
2024-04-15	47.00	47.00	47.00	48.00	37,395
2024-04-12	48.00	48.00	46.00	48.00	1,993
2024-04-11	48.00	48.00	48.00	48.00	14,504
2024-04-10	48.00	48.00	48.00	48.00	6,579
2024-04-09	48.00	48.00	48.00	48.00	37,906
2024-04-08	48.00	48.00	48.00	48.00	54,774
2024-04-05	48.00	48.00	48.00	48.00	37,267
2024-04-04	48.00	48.00	48.00	48.00	89,011
2024-04-03	48.50	48.50	48.00	48.00	47,919
2024-04-02	48.00	48.50	48.00	48.50	30,025
2024-04-01	48.00	48.00	48.00	48.00	0
2024-03-29	48.00	48.00	48.00	48.00	0
2024-03-28	48.50	48.50	47.50	48.00	186,508
2024-03-27	50.25	51.00	51.00	51.00	599,610
2024-03-26	50.50	50.50	50.25	50.25	28,862
2024-03-25	50.50	50.50	50.50	50.50	116,193
2024-03-22	51.50	51.00	51.00	51.00	79,976
2024-03-21	52.00	52.00	51.50	51.50	5,840
2024-03-20	55.00	55.00	51.50	52.00	25,279
2024-03-19	51.50	56.50	51.50	51.50	21,094
2024-03-18	51.50	52.00	52.00	52.00	22,200
2024-03-15	51.50	51.50	51.00	51.50	60,448
2024-03-14	51.50	53.00	53.00	53.00	7,200
2024-03-13	51.75	51.75	51.25	51.25	136,765
2024-03-12	51.75	50.00	50.00	50.00	10,819
2024-03-11	51.75	51.75	51.75	51.75	2,684
2024-03-08	51.75	51.75	51.00	51.75	38,873
2024-03-07	51.75	51.75	51.75	51.75	0
2024-03-06	52.00	52.00	51.75	51.75	25,273
2024-03-05	52.00	54.00	54.00	52.00	9,773
2024-03-04	52.00	52.00	52.00	52.00	2,528
2024-03-01	52.00	52.00	52.00	52.00	67,570
2024-02-29	52.00	53.00	52.00	52.00	352
2024-02-28	52.00	52.00	52.00	52.00	1,831
2024-02-27	52.50	51.50	51.50	51.50	243,269
2024-02-26	54.00	54.00	53.00	53.00	109,833
2024-02-23	55.00	55.00	54.00	54.00	51,134
2024-02-22	54.00	55.00	54.00	55.00	1,400
2024-02-21	54.00	54.00	54.00	54.00	11,008
2024-02-20	55.00	55.00	54.00	54.00	45,082
2024-02-19	55.00	55.50	55.00	55.00	6,000
2024-02-16	55.00	55.00	55.00	55.00	890
2024-02-15	55.00	55.00	55.00	55.00	41,377
2024-02-14	54.00	55.00	54.00	55.00	30,506
2024-02-13	54.00	54.00	53.50	54.00	11,885
2024-02-12	52.50	54.00	52.50	54.00	117,591
2024-02-09	53.00	53.50	52.50	52.50	45,966
2024-02-08	53.50	53.50	53.50	53.50	26,874
2024-02-07	53.50	53.50	53.50	53.50	4,632
2024-02-06	53.50	53.75	53.50	53.50	23,862
2024-02-05	55.00	55.00	53.75	53.75	71,231
2024-02-02	52.50	55.00	52.50	55.00	41,489
2024-02-01	54.50	54.50	53.50	53.50	76,858
2024-01-31	53.50	54.50	54.50	54.50	86,147
2024-01-30	53.00	53.50	51.50	53.50	187,398
2024-01-29	49.00	53.00	48.50	53.00	175,340
2024-01-26	45.00	50.00	50.00	50.00	158,092
2024-01-25	44.60	45.50	43.00	45.50	241,410
2024-01-24	41.00	42.00	40.00	41.00	283,950
2024-01-23	42.50	43.00	42.50	42.50	229,602
2024-01-22	42.60	42.80	42.00	42.50	133,862
2024-01-19	42.00	42.00	42.00	42.00	44,584
2024-01-18	42.00	42.00	42.00	42.00	14,856
2024-01-17	42.00	42.40	40.20	42.00	16,172
2024-01-16	42.00	42.00	42.00	42.00	2,352
2024-01-15	42.00	43.00	42.00	42.00	37,130
2024-01-12	41.00	42.60	42.60	42.60	305,144
2024-01-11	42.50	43.00	40.50	41.00	159,778
2024-01-10	46.00	42.20	42.20	42.20	446,985
2024-01-09	49.00	49.00	46.00	46.00	35,624
2024-01-08	50.50	50.50	49.50	49.50	38,240
2024-01-05	49.50	50.50	49.50	50.50	30,466
2024-01-04	49.50	49.50	49.50	49.50	13,227
2024-01-03	50.50	49.00	49.00	49.00	37,053
2024-01-02	51.00	51.00	50.50	50.50	12
2024-01-01	51.00	51.00	51.00	51.00	0
2023-12-29	51.00	51.00	51.00	51.00	4,362
2023-12-28	50.00	51.00	50.00	51.00	1,649
2023-12-27	51.00	51.00	51.00	51.00	3,469
2023-12-26	51.00	51.00	51.00	51.00	0
2023-12-25	51.00	51.00	51.00	51.00	0
2023-12-22	51.00	51.00	49.00	51.00	3,194
2023-12-21	50.75	49.00	49.00	49.00	4,941
2023-12-20	51.00	49.00	49.00	49.00	23,891
2023-12-19	51.00	51.00	51.00	51.00	196
2023-12-18	51.00	51.00	51.00	51.00	97
2023-12-15	51.00	51.00	51.00	51.00	15,448
2023-12-14	51.00	51.00	51.00	51.00	10,007
2023-12-13	52.00	52.00	51.00	51.00	55,767
2023-12-12	52.00	50.00	50.00	50.00	20,318
2023-12-11	51.50	52.50	51.50	52.50	19,099
2023-12-08	51.50	51.50	51.50	51.50	8,298
2023-12-07	54.00	54.00	54.00	51.50	440
2023-12-06	51.50	51.50	51.50	51.50	287
2023-12-05	51.50	51.50	51.50	51.50	450
2023-12-04	51.50	51.50	51.50	51.50	0
2023-12-01	51.50	54.00	51.50	51.50	2,510
2023-11-30	51.00	52.00	51.00	51.50	40,819
2023-11-29	51.00	51.00	51.00	51.00	2
2023-11-28	53.50	54.50	51.00	54.50	48,066
2023-11-27	53.50	53.50	53.50	53.50	786
2023-11-24	53.50	53.50	53.50	53.50	5,000
2023-11-23	53.00	53.50	53.00	53.50	61
2023-11-22	53.00	53.00	53.00	53.00	10,000
2023-11-21	50.00	53.00	50.00	53.00	177,615
2023-11-20	47.00	49.60	49.60	49.60	109,667
2023-11-17	51.00	51.00	46.50	47.00	76,385
2023-11-16	47.00	47.00	46.50	46.50	24,947
2023-11-15	47.00	46.00	46.00	46.00	47,361
2023-11-14	47.00	47.00	47.00	47.00	16,094
2023-11-13	48.00	48.00	47.00	47.00	20,097
2023-11-10	48.00	48.00	48.00	48.00	1,845
2023-11-09	48.00	48.00	48.00	48.00	12
2023-11-08	48.50	48.50	48.00	48.00	2,236
2023-11-07	48.50	48.50	48.50	48.50	103,536
2023-11-06	48.50	48.50	48.50	48.50	510
2023-11-03	48.50	48.50	48.50	48.50	1,500
2023-11-02	48.50	48.50	48.50	48.50	12,312
2023-11-01	48.00	48.50	48.00	48.50	79,160
2023-10-31	48.00	48.00	48.00	48.00	0
2023-10-30	48.00	48.00	48.00	48.00	3,434
2023-10-27	48.00	48.00	48.00	48.00	20,246
2023-10-26	48.00	48.00	48.00	48.00	2,030
2023-10-25	48.00	48.00	48.00	48.00	0
2023-10-24	48.00	48.00	48.00	48.00	9,076
2023-10-23	48.80	48.80	48.50	48.50	29,242
2023-10-20	49.30	49.30	48.80	48.80	28,161
2023-10-19	50.50	50.50	49.30	50.50	54,659
2023-10-18	51.50	51.50	50.50	50.50	43,418
2023-10-17	53.50	53.50	51.50	51.50	46,015
2023-10-16	53.50	53.50	53.50	53.50	1,531
2023-10-13	54.00	54.00	53.50	53.50	12,650
2023-10-12	56.50	56.50	54.00	54.00	66,204
2023-10-11	59.00	59.00	56.00	56.50	103,036
2023-10-10	59.00	59.00	59.00	59.00	10,805
2023-10-09	60.00	60.00	59.00	59.00	13,454
2023-10-06	59.50	60.00	59.50	60.00	24,335
2023-10-05	59.50	59.50	59.50	59.50	2,500
2023-10-04	61.50	61.50	59.50	59.50	0
2023-10-03	61.50	61.50	61.50	61.50	53
2023-10-02	61.50	61.50	61.50	61.50	7,061
2023-09-29	61.50	61.50	61.50	61.50	2,424
2023-09-28	59.00	61.50	59.00	61.50	4,100
2023-09-27	61.00	61.00	61.00	61.00	7,592
2023-09-26	61.00	61.00	61.00	61.00	503
2023-09-25	61.00	61.00	61.00	61.00	6,732
2023-09-22	61.00	61.00	61.00	61.00	26
2023-09-21	61.00	61.00	61.00	61.00	2,485
2023-09-20	61.00	61.00	61.00	61.00	1,002
2023-09-19	61.00	61.00	61.00	61.00	7,325
2023-09-18	61.00	61.00	61.00	61.00	2,038
2023-09-15	61.00	61.00	61.00	61.00	10,044
2023-09-14	61.50	61.50	61.00	61.00	7
2023-09-13	61.50	61.50	61.50	61.50	5,871
2023-09-12	61.50	61.50	61.50	61.50	6,118
2023-09-11	61.50	61.50	61.50	61.50	16,576
2023-09-08	61.50	61.50	61.50	61.50	176,490
2023-09-07	63.50	63.50	59.00	61.00	73,851
2023-09-06	68.50	68.50	68.50	68.50	3,714
2023-09-05	67.50	68.50	67.50	68.50	23,211
2023-09-04	68.50	68.50	68.50	68.50	27,326
2023-09-01	64.50	68.50	64.50	68.50	116,099
2023-08-31	64.50	66.00	64.50	64.50	17,815
2023-08-30	61.00	64.00	61.00	64.00	53,138
2023-08-29	61.00	61.00	61.00	61.00	0
2023-08-28	61.00	61.00	61.00	61.00	0
2023-08-25	61.00	61.00	61.00	61.00	500
2023-08-24	61.00	61.00	61.00	61.00	4,041
2023-08-23	61.00	61.00	61.00	61.00	822
2023-08-22	60.50	61.00	60.50	61.00	31,250
2023-08-21	61.00	61.00	61.00	61.00	2,691
2023-08-18	61.00	61.00	61.00	61.00	22,899
2023-08-17	61.00	61.00	61.00	61.00	59,791
2023-08-16	61.00	61.00	61.00	61.00	8,709
2023-08-15	61.00	61.00	61.00	61.00	34
2023-08-14	61.00	61.00	61.00	61.00	4,312
2023-08-11	61.00	61.00	61.00	61.00	8,826
2023-08-10	61.00	61.00	61.00	61.00	14,870
2023-08-09	61.00	61.00	61.00	61.00	12,805
2023-08-08	61.75	60.00	60.00	61.00	3,908
2023-08-07	61.75	61.75	61.75	61.75	3,306
2023-08-04	61.75	61.75	61.75	61.75	26,550
2023-08-03	61.75	61.75	61.75	61.75	31,673
2023-08-02	62.50	62.50	61.75	61.75	45,020
2023-08-01	64.00	64.00	62.50	62.50	17,000
2023-07-31	64.00	64.00	64.00	64.00	2,318
2023-07-28	64.00	64.00	64.00	64.00	46,152
2023-07-27	61.00	64.00	61.00	64.00	79,799
2023-07-26	60.00	61.00	60.00	61.00	34,462
2023-07-25	59.00	59.50	59.00	59.50	1,656
2023-07-24	59.00	59.00	59.00	59.00	4,026
2023-07-21	58.50	59.00	58.50	59.00	3,454
2023-07-20	59.50	59.50	58.50	58.50	16,800
2023-07-19	59.50	59.50	59.50	59.50	39,339
2023-07-18	59.50	59.50	59.50	59.50	33,174
2023-07-17	59.50	59.50	59.50	59.50	13,674
2023-07-14	59.00	59.50	59.00	59.50	11,986
2023-07-13	58.00	59.00	58.00	59.00	40,185
2023-07-12	58.00	58.00	58.00	58.00	14,560
2023-07-11	58.00	58.00	58.00	58.00	10,951
2023-07-10	58.50	58.50	58.00	58.00	40,156
2023-07-07	58.50	58.50	58.50	58.50	13,350
2023-07-06	58.50	58.50	58.50	58.50	64,179
2023-07-05	59.50	59.50	58.50	58.50	12,684
2023-07-04	61.50	61.50	59.50	59.50	39,621
2023-07-03	61.50	61.50	61.50	61.50	4,000
2023-06-30	61.50	61.50	61.50	61.50	15,000
2023-06-29	61.50	61.00	61.00	61.00	5,686
2023-06-28	61.50	61.50	61.50	61.50	16,078
2023-06-27	61.50	61.50	61.50	61.50	18,643
2023-06-26	61.00	61.50	61.00	61.50	28,347
2023-06-23	61.50	61.50	61.50	61.50	16,866
2023-06-22	61.50	61.50	61.50	61.50	40,201
2023-06-21	61.50	61.50	61.50	61.50	62,635
2023-06-20	60.00	61.50	60.00	61.50	107,607
2023-06-19	63.00	63.00	61.25	61.25	27,459
2023-06-16	64.25	64.25	63.00	63.00	46,681
2023-06-15	64.25	64.25	64.25	64.25	1,684
2023-06-14	64.00	64.25	64.00	64.25	20,806
2023-06-13	64.00	64.00	64.00	64.00	17,944
2023-06-12	64.25	64.25	64.25	64.25	77,338
2023-06-09	64.25	64.25	64.25	64.25	4,532
2023-06-08	64.25	64.25	64.25	64.25	28
2023-06-07	64.50	64.50	64.00	64.25	62,299
2023-06-06	64.00	64.50	64.00	64.50	41,122
2023-06-05	63.50	64.00	63.50	64.00	25,943
2023-06-02	67.50	67.50	63.50	63.50	120,644
2023-06-01	67.50	67.50	66.50	66.50	17,929
2023-05-31	67.50	67.00	67.00	67.50	6,081
2023-05-30	67.50	67.50	67.50	67.50	7,564
2023-05-29	65.00	65.00	65.00	65.00	0
2023-05-26	68.50	65.00	65.00	65.00	6,213
2023-05-25	68.50	68.50	68.50	68.50	91,697
2023-05-24	68.50	68.50	68.50	68.50	19,508
2023-05-23	68.50	69.50	68.50	68.50	23,781
2023-05-22	68.50	68.50	68.50	68.50	67,493
2023-05-19	68.00	68.50	68.00	68.50	76,122
2023-05-18	68.50	69.00	68.00	68.00	5,109,717
2023-05-17	68.00	68.00	68.00	68.00	34,936
2023-05-16	68.50	68.50	68.25	68.25	13,011
2023-05-15	68.00	68.50	68.00	68.50	70,712
2023-05-12	68.50	68.50	67.25	67.50	75,224
2023-05-11	69.00	70.50	70.50	70.50	72,668
2023-05-10	68.75	69.00	68.75	69.00	50,768
2023-05-09	72.00	72.00	68.75	68.75	74,916
2023-05-08	72.00	72.00	72.00	72.00	0
2023-05-05	72.50	72.50	72.00	72.00	16,507
2023-05-04	72.50	72.50	72.50	72.50	9,413
2023-05-03	72.50	73.00	72.50	72.50	82,135
2023-05-02	68.75	68.75	68.75	68.75	12,270
2023-05-01	68.75	68.75	68.75	68.75	0
2023-04-28	68.75	68.75	68.75	68.75	11,500
2023-04-27	69.00	69.00	68.75	68.75	13,165
2023-04-26	69.00	69.00	69.00	69.00	649
2023-04-25	69.00	69.00	69.00	69.00	600
2023-04-24	69.00	69.00	69.00	69.00	11
2023-04-21	69.00	69.00	69.00	69.00	6,857
2023-04-20	69.00	69.00	69.00	69.00	15,215
2023-04-19	69.00	69.00	69.00	69.00	42,215
2023-04-18	69.00	69.00	69.00	69.00	2,480
2023-04-17	69.00	69.00	69.00	69.00	20
2023-04-14	69.00	69.00	69.00	69.00	12,228
2023-04-13	69.00	69.00	69.00	69.00	34,924
2023-04-12	69.00	69.00	69.00	69.00	47,130
2023-04-11	69.00	69.00	69.00	69.00	8,895
2023-04-10	69.00	69.00	69.00	69.00	0
2023-04-07	69.00	69.00	69.00	69.00	0
2023-04-06	69.00	69.50	69.00	69.00	33,614
2023-04-05	68.50	68.50	68.00	68.00	3,211
2023-04-04	69.50	69.50	66.50	68.50	112,063
2023-04-03	68.50	69.50	68.00	69.50	135,063
2023-03-31	68.50	68.50	68.50	68.50	31,980
2023-03-30	69.50	67.00	67.00	67.00	40,970
2023-03-29	71.50	71.50	70.00	70.00	20,839
2023-03-28	72.50	72.50	71.50	71.50	9,936
2023-03-27	72.50	72.50	72.50	72.50	226
2023-03-24	72.50	72.50	72.50	72.50	37,491
2023-03-23	72.50	72.50	72.50	72.50	23,539
2023-03-22	73.00	73.00	72.50	72.50	22,528
2023-03-21	72.00	73.00	72.00	73.00	42,041
2023-03-20	75.50	72.50	72.00	72.00	29,511
2023-03-17	77.50	77.50	75.50	75.50	36,653
2023-03-16	77.50	77.50	77.50	77.50	15,932
2023-03-15	78.00	78.00	77.50	77.50	6,353
2023-03-14	77.50	78.00	77.50	78.00	18,408
2023-03-13	77.50	77.50	77.50	77.50	0
2023-03-10	77.50	77.50	77.50	77.50	3,775
2023-03-09	78.00	78.00	78.00	78.00	65
2023-03-08	78.00	78.00	78.00	78.00	5,122
2023-03-07	78.00	78.50	77.50	78.00	22,170
2023-03-06	78.00	78.00	78.00	78.00	33,545
2023-03-03	80.50	80.50	75.50	78.00	108,989
2023-03-02	82.50	82.50	80.00	80.50	59,338
2023-03-01	82.50	82.50	82.50	82.50	10,569
2023-02-28	83.00	83.00	82.50	82.50	15,188
2023-02-27	82.00	83.50	82.00	83.00	14,202
2023-02-24	82.00	84.60	82.00	82.00	19,217
2023-02-23	82.00	82.00	82.00	82.00	5,436
2023-02-22	82.00	82.00	82.00	82.00	7,683
2023-02-21	82.00	82.00	82.00	82.00	29,272
2023-02-20	82.00	82.00	82.00	82.00	9,793
2023-02-17	82.50	82.50	82.00	82.00	15,904
2023-02-16	82.50	82.50	82.50	82.50	12,427
2023-02-15	82.50	82.50	82.50	82.50	39,141
2023-02-14	83.00	83.00	82.50	82.50	100,547
2023-02-13	83.00	86.00	82.20	83.00	173,661
2023-02-10	82.00	82.00	82.00	82.00	13,005
2023-02-09	82.50	82.50	82.00	82.00	4,212
2023-02-08	82.50	82.50	82.50	82.50	6,391
2023-02-07	82.50	82.50	82.50	82.50	25,872
2023-02-06	82.50	82.50	82.50	82.50	213
2023-02-03	82.50	82.50	82.50	82.50	7,485
2023-02-02	82.50	82.50	82.50	82.50	13,153
2023-02-01	82.50	82.50	82.00	82.00	13,001
2023-01-31	82.00	82.50	82.00	82.50	11,297
2023-01-30	82.00	82.00	82.00	82.00	26,985
2023-01-27	84.50	84.50	81.00	82.00	73,385
2023-01-26	84.00	84.50	84.00	84.50	10,588
2023-01-25	83.50	86.00	83.50	84.00	261,677
2023-01-24	77.00	77.00	77.00	77.00	16,574
2023-01-23	78.00	78.00	77.00	77.00	21,359
2023-01-20	78.00	78.00	78.00	78.00	772
2023-01-19	78.00	78.00	78.00	78.00	25
2023-01-18	78.00	78.00	78.00	78.00	0
2023-01-17	78.00	78.00	78.00	78.00	15,040
2023-01-16	78.50	78.50	78.00	78.00	11,889
2023-01-13	78.50	78.50	78.50	78.50	2,516
2023-01-12	78.50	78.50	78.50	78.50	3,064
2023-01-11	79.00	79.00	78.50	78.50	20,474
2023-01-10	81.00	81.00	79.00	79.00	10,782
2023-01-09	81.50	81.50	81.00	81.00	43,673
2023-01-06	82.00	82.00	81.50	81.50	30,507
2023-01-05	82.00	82.00	81.50	82.00	9,443
2023-01-04	82.50	82.50	82.00	82.00	21,694
2023-01-03	81.50	82.50	81.50	82.50	8,795
2023-01-02	81.50	81.50	81.50	81.50	0
2022-12-30	81.50	81.50	81.50	81.50	365
2022-12-29	80.00	82.00	80.00	81.50	18,543
2022-12-28	80.00	80.00	80.00	80.00	8,457
2022-12-27	80.00	80.00	80.00	80.00	0
2022-12-26	80.00	80.00	80.00	80.00	0
2022-12-23	80.00	80.00	80.00	80.00	744
2022-12-22	80.00	80.00	80.00	80.00	4,793
2022-12-21	80.00	80.00	80.00	80.00	12,210
2022-12-20	80.00	80.00	80.00	80.00	27,310
2022-12-19	80.00	80.00	80.00	80.00	6,266
2022-12-16	80.50	80.50	80.00	80.00	5,525
2022-12-15	81.50	81.50	80.50	80.50	20,661
2022-12-14	81.50	81.50	81.50	81.50	14,672
2022-12-13	75.50	81.50	75.50	81.50	87,585
2022-12-12	74.50	75.50	74.50	75.50	37,694
2022-12-09	74.50	74.50	74.50	74.50	29
2022-12-08	74.50	74.50	74.50	74.50	6,789
2022-12-07	74.50	74.50	74.50	74.50	257
2022-12-06	74.50	74.50	74.50	74.50	18,626
2022-12-05	74.50	74.50	74.50	74.50	11,597
2022-12-02	75.00	75.00	74.50	74.50	11,440
2022-12-01	76.00	76.00	75.00	75.00	36,413
2022-11-30	76.00	78.00	76.00	76.00	15,777
2022-11-29	76.00	76.50	76.00	76.00	4,978
2022-11-28	74.50	76.00	74.50	76.00	31,074
2022-11-25	74.00	74.50	74.00	74.50	15,039
2022-11-24	74.00	74.00	74.00	74.00	4,290
2022-11-23	71.50	75.50	71.50	74.00	60,205
2022-11-22	71.50	71.50	71.50	71.50	90,398
2022-11-21	71.50	71.50	71.50	71.50	25,257
2022-11-18	72.00	72.00	71.50	71.50	35,040
2022-11-17	72.00	72.00	72.00	72.00	277
2022-11-16	72.00	72.00	72.00	72.00	6,309
2022-11-15	72.00	72.00	72.00	72.00	29
2022-11-14	72.00	72.00	72.00	72.00	94,426
2022-11-11	72.00	72.00	72.00	72.00	95,639
2022-11-10	72.00	72.00	72.00	72.00	1,460
2022-11-09	72.00	72.00	72.00	72.00	10,340
2022-11-08	72.00	72.00	72.00	72.00	8,374
2022-11-07	72.00	72.00	72.00	72.00	5,742
2022-11-04	72.00	72.00	72.00	72.00	2,029
2022-11-03	72.00	72.00	72.00	72.00	24,602
2022-11-02	70.50	72.00	70.50	72.00	31,127
2022-11-01	68.00	70.50	68.00	70.50	26,285
2022-10-31	65.50	68.00	65.50	68.00	628,087
2022-10-28	65.50	65.50	65.50	65.50	1,537
2022-10-27	65.50	65.50	65.50	65.50	4,018
2022-10-26	64.50	65.50	64.50	65.50	123,845
2022-10-25	64.50	64.50	64.50	64.50	3,298
2022-10-24	64.50	64.50	64.50	64.50	2,385
2022-10-21	64.50	66.00	66.00	66.00	1,292
2022-10-20	64.00	64.50	64.00	64.50	3,209
2022-10-19	64.50	66.80	64.50	64.50	114,609
2022-10-18	65.50	69.20	65.00	65.00	45,560
2022-10-17	65.50	67.40	67.40	67.40	6,348
2022-10-14	65.50	65.50	65.50	65.50	0
2022-10-13	64.00	65.50	64.00	65.50	27,412
2022-10-12	63.00	64.60	63.50	64.00	21,691
2022-10-11	63.00	63.00	63.00	63.00	12,255
2022-10-10	65.00	66.80	63.00	63.00	49,314
2022-10-07	62.50	65.00	62.50	65.00	21,879
2022-10-06	60.50	62.50	60.50	62.50	80,178
2022-10-05	60.50	60.50	60.50	60.50	4,240
2022-10-04	58.00	60.50	58.00	60.50	39,036
2022-10-03	56.00	58.00	56.00	58.00	22,834
2022-09-30	63.00	64.60	54.00	56.00	217,675
2022-09-29	66.50	66.50	63.00	63.00	53,016
2022-09-28	66.50	66.50	65.00	66.50	7,857
2022-09-27	70.00	68.00	68.00	68.00	30,204
2022-09-26	71.00	71.00	71.00	71.00	21,325
2022-09-23	75.00	75.00	71.00	71.00	52,875
2022-09-22	73.00	73.00	73.00	73.00	0
2022-09-21	73.40	73.40	73.00	73.00	932
2022-09-20	71.50	71.50	70.00	71.50	0
2022-09-19	71.50	71.50	71.50	71.50	0
2022-09-16	72.00	72.00	72.00	71.50	7,434
2022-09-15	71.50	71.50	70.00	71.50	1,229
2022-09-14	71.50	71.50	70.00	71.50	2,139
2022-09-13	71.50	70.00	70.00	70.00	7,879
2022-09-12	74.00	73.00	71.00	71.50	175,205
2022-09-09	74.00	74.00	73.00	74.00	52,793
2022-09-08	73.50	75.00	74.00	74.00	36,420
2022-09-07	74.00	76.00	72.50	73.50	210,793
2022-09-06	73.50	75.00	72.00	74.00	91,280
2022-09-05	70.50	71.80	71.80	70.00	10,769
2022-09-02	69.50	70.00	67.00	70.00	60,211
2022-09-01	69.50	69.50	69.50	69.50	817
2022-08-31	71.00	71.00	69.50	69.50	16,000
2022-08-30	71.00	71.00	71.00	71.00	4,029
2022-08-29	71.00	71.00	71.00	71.00	0
2022-08-26	71.50	71.50	71.00	71.00	37,984
2022-08-25	71.50	71.50	71.50	71.50	4,802
2022-08-24	74.50	71.00	71.00	71.00	42,542
2022-08-23	79.00	79.00	74.50	74.50	29,600
2022-08-22	77.00	77.00	76.00	77.00	11,153
2022-08-19	77.00	77.00	76.00	77.00	3,507
2022-08-18	80.50	80.50	77.00	77.00	76,386
2022-08-17	82.50	82.50	80.50	80.50	11,234
2022-08-16	84.00	84.00	82.50	82.50	98,737
2022-08-15	84.00	84.00	84.00	84.00	50,103
2022-08-12	83.50	84.00	82.00	84.00	15,732
2022-08-11	83.50	84.00	82.00	84.00	16,827
2022-08-10	84.50	84.50	83.00	84.00	89,640
2022-08-09	84.50	84.50	84.50	84.50	36,630
2022-08-08	84.50	84.50	84.50	84.50	0
2022-08-05	84.50	84.50	84.50	84.50	5,000
2022-08-04	84.50	84.50	84.50	84.50	1,167
2022-08-03	85.00	85.50	84.50	84.50	93,972
2022-08-02	81.50	83.50	81.50	83.00	91,160
2022-08-01	79.50	81.00	78.00	81.00	3,588
2022-07-29	79.50	79.00	79.00	79.00	4,554
2022-07-28	79.00	79.50	78.00	79.50	38,689
2022-07-27	79.00	79.00	78.00	79.00	8,386
2022-07-26	81.00	81.00	79.00	79.00	25,923
2022-07-25	76.50	78.00	75.00	78.00	110,085
2022-07-22	74.50	76.50	72.00	76.50	12,494
2022-07-21	70.50	74.50	68.00	74.50	38,379
2022-07-20	70.00	70.00	68.00	70.00	118,777
2022-07-19	71.50	71.50	70.00	70.00	28,755
2022-07-18	70.00	71.50	70.00	71.50	75,104
2022-07-15	72.50	72.50	70.00	70.00	35,120
2022-07-14	72.50	72.50	72.50	72.50	35,282
2022-07-13	72.50	72.50	72.50	72.50	48,055
2022-07-12	72.50	72.50	72.50	72.50	4,800
2022-07-11	72.50	72.50	71.00	72.50	16,022
2022-07-08	72.50	72.50	71.00	72.50	8,723
2022-07-07	72.50	72.50	71.00	72.50	31,067
2022-07-06	72.50	74.00	74.00	74.00	50
2022-07-05	73.50	74.00	74.00	72.50	22,306
2022-07-04	74.00	74.00	73.00	73.50	11,651
2022-07-01	73.50	75.00	74.00	74.00	3,804,330
2022-06-30	79.00	79.00	73.50	73.50	16,794
2022-06-29	77.00	77.00	76.00	77.00	14,651
2022-06-28	77.50	77.50	76.50	76.50	108,000
2022-06-27	77.50	80.00	77.00	77.50	44,970
2022-06-24	83.50	83.50	76.50	77.50	123,316
2022-06-23	83.50	83.50	83.50	83.50	500
2022-06-22	83.50	83.50	83.50	83.50	0
2022-06-21	82.50	83.50	82.00	83.50	36,906
2022-06-20	86.50	86.50	84.00	84.00	23,347
2022-06-17	86.50	86.50	86.50	86.50	5,158
2022-06-16	88.00	88.00	86.50	86.50	12,375
2022-06-15	88.00	88.00	88.00	88.00	13,621
2022-06-14	88.00	88.00	88.00	88.00	5,300
2022-06-13	88.50	88.50	86.00	88.00	49,017
2022-06-10	88.50	90.80	90.80	88.50	31,427
2022-06-09	87.50	88.50	85.00	88.50	9,152
2022-06-08	87.50	87.50	85.00	87.50	22,440
2022-06-07	87.50	85.00	85.00	87.50	15,374
2022-06-06	87.00	87.50	85.00	87.50	15,749
2022-06-03	87.00	87.00	87.00	87.00	0
2022-06-02	87.00	87.00	87.00	87.00	0
2022-06-01	87.50	87.50	85.00	87.00	22,172
2022-05-31	93.00	93.00	87.00	87.50	27,766
2022-05-30	88.50	90.80	90.80	90.80	25,753
2022-05-27	88.50	88.50	87.00	88.50	32,014
2022-05-26	88.50	88.50	87.00	88.50	29,221
2022-05-25	87.00	88.50	86.00	88.50	69,783
2022-05-24	87.50	89.50	85.00	87.00	78,112
2022-05-23	83.20	83.70	82.40	83.70	21,271
2022-05-20	83.20	83.20	83.20	83.20	21,962
2022-05-19	83.20	84.00	84.00	84.00	8,128
2022-05-18	85.50	86.00	82.00	83.20	95,562
2022-05-17	85.50	85.50	85.50	85.50	8,037
2022-05-16	87.50	87.50	85.50	85.50	21,619
2022-05-13	89.50	91.00	87.50	87.50	14,440
2022-05-12	89.50	92.00	92.00	92.00	16,315
2022-05-11	89.50	89.50	87.00	89.50	9,121
2022-05-10	88.50	89.50	86.00	89.50	51,911
2022-05-09	87.50	90.50	85.00	88.50	91,317
2022-05-06	90.00	90.00	87.50	87.50	60,026
2022-05-05	90.00	90.00	88.00	90.00	0
2022-05-04	90.00	90.00	88.00	90.00	43,095
2022-05-03	90.00	90.00	88.00	90.00	8,036
2022-05-02	90.00	90.00	90.00	90.00	0
2022-04-29	90.00	90.00	88.00	90.00	1,436
2022-04-28	90.00	90.00	88.00	90.00	11,033
2022-04-27	91.50	91.50	89.50	90.00	41,137
2022-04-26	92.50	92.50	91.50	91.50	32,945
2022-04-25	92.50	92.50	92.50	92.50	8,200
2022-04-22	92.50	92.50	92.50	92.50	67,236
2022-04-21	94.50	94.50	94.50	94.50	20
2022-04-20	94.50	94.50	94.50	94.50	23,282
2022-04-19	94.50	94.50	94.50	94.50	11,491
2022-04-18	94.50	94.50	94.50	94.50	0
2022-04-15	94.50	94.50	94.50	94.50	0
2022-04-14	96.50	96.50	94.50	94.50	40,618
2022-04-13	97.50	97.50	95.00	97.50	150,044
2022-04-12	100.00	100.00	97.50	97.50	23,440
2022-04-11	100.00	100.00	98.00	100.00	6,436
2022-04-08	100.00	100.00	100.00	100.00	0
2022-04-07	100.00	100.00	98.00	100.00	1,500
2022-04-06	100.00	100.00	98.00	100.00	993
2022-04-05	100.50	100.50	100.00	100.00	17,947
2022-04-04	102.00	102.00	102.00	100.50	18,476
2022-04-01	100.00	100.50	100.00	100.50	1,052,123
2022-03-31	100.00	100.00	100.00	100.00	23,690
2022-03-30	100.00	102.00	100.00	100.00	195,744
2022-03-29	93.50	100.00	92.00	100.00	25,400
2022-03-28	90.50	93.50	90.50	93.50	62,173
2022-03-25	90.50	90.50	90.50	90.50	10
2022-03-24	90.50	92.80	92.80	92.80	6,380
2022-03-23	90.50	90.50	88.00	90.50	3,684
2022-03-22	90.50	92.00	92.00	92.00	8,406
2022-03-21	90.00	90.50	88.00	90.50	19,020
2022-03-18	90.50	90.50	90.00	90.00	13,660
2022-03-17	90.50	90.50	90.50	90.50	5,904
2022-03-16	90.50	90.50	90.50	90.50	3,500
2022-03-15	90.50	90.50	90.50	90.50	16,574
2022-03-14	88.00	90.50	88.00	90.50	31,239
2022-03-11	83.60	86.50	82.50	86.50	105,777
2022-03-10	83.00	85.50	82.50	82.50	69,062
2022-03-09	83.00	83.00	83.00	83.00	12,572
2022-03-08	83.00	85.00	85.00	83.00	17,046
2022-03-07	88.00	88.00	81.00	83.00	108,202
2022-03-04	96.00	96.00	88.50	88.50	43,981
2022-03-03	99.00	99.00	96.00	96.00	26,479
2022-03-02	99.00	99.00	99.00	99.00	40,540
2022-03-01	97.50	99.00	97.50	99.00	82,481
2022-02-28	97.50	97.50	97.50	97.50	10,000
2022-02-25	97.50	97.50	95.00	97.50	500
2022-02-24	100.50	100.50	96.00	97.50	25,978
2022-02-23	100.50	100.50	100.50	100.50	19,801
2022-02-22	101.50	101.50	100.50	100.70	4,400
2022-02-21	102.00	102.00	100.00	101.50	73,400
2022-02-18	102.00	102.00	100.00	102.00	4,503
2022-02-17	102.00	102.00	102.00	102.00	43,111
2022-02-16	102.50	102.50	102.00	102.00	5,975
2022-02-15	100.00	100.00	100.00	102.50	62,067
2022-02-14	104.00	104.00	101.50	102.00	197,552
2022-02-11	102.00	104.50	99.00	104.50	163,600
2022-02-10	102.00	102.00	102.00	102.00	960
2022-02-09	101.50	101.50	100.10	101.50	78,557
2022-02-08	101.50	101.50	101.50	101.50	9,724
2022-02-07	101.50	101.50	101.50	101.50	4,434
2022-02-04	103.00	103.00	101.50	101.50	53,107
2022-02-03	104.00	104.00	103.00	103.00	27,306
2022-02-02	102.50	104.00	102.50	104.00	10,775
2022-02-01	107.00	107.00	102.50	102.50	18,000
2022-01-31	105.00	107.50	105.00	107.00	132,400
2022-01-28	104.50	105.00	104.50	105.00	62,251
2022-01-27	105.00	105.00	104.50	104.50	30,921
2022-01-26	101.00	104.75	101.00	104.75	141,360
2022-01-25	98.50	103.50	98.00	99.00	123,783
2022-01-24	105.50	105.50	98.40	98.50	34,619
2022-01-21	106.00	106.00	105.50	105.50	34,266
2022-01-20	106.50	106.50	106.00	106.00	33,719
2022-01-19	107.50	107.50	106.50	106.50	17,113
2022-01-18	111.50	109.00	107.50	107.50	34,990
2022-01-17	111.50	111.50	111.50	111.50	11,792
2022-01-14	111.50	111.50	110.00	111.50	9,000
2022-01-13	111.50	111.50	111.50	111.50	31,751
2022-01-12	112.50	112.50	111.50	111.50	48,802
2022-01-11	115.00	115.00	113.50	113.50	25,726
2022-01-10	116.50	116.50	115.50	115.50	30,861
2022-01-07	118.50	118.50	116.50	116.50	13,650
2022-01-06	121.50	121.50	118.50	118.50	52,198
2022-01-05	122.50	122.50	120.50	120.50	11,000
2022-01-04	122.50	123.00	122.50	122.50	54,021
2022-01-03	122.50	122.50	122.50	122.50	0
2021-12-31	123.00	123.00	122.50	122.50	0
2021-12-30	126.00	126.00	123.00	123.00	28,474
2021-12-29	125.50	127.50	122.00	126.00	33,425
2021-12-28	124.50	124.50	124.50	124.50	0
2021-12-27	124.50	124.50	124.50	124.50	0
2021-12-24	122.50	124.50	122.50	124.50	5,637
2021-12-23	121.50	122.50	121.50	122.50	30,062
2021-12-22	116.00	120.50	116.00	120.50	22,740
2021-12-21	114.50	116.00	114.50	116.00	111,304
2021-12-20	116.50	116.50	113.50	114.50	35,665
2021-12-17	120.50	120.50	116.50	116.50	30,465
2021-12-16	121.50	121.50	120.50	120.50	17,094
2021-12-15	122.50	122.50	122.50	122.50	4,146
2021-12-14	123.50	123.50	122.50	122.50	7,750
2021-12-13	128.00	128.00	123.50	123.50	42,005
2021-12-10	124.00	128.00	124.00	128.00	36,340
2021-12-09	117.50	124.00	117.50	124.00	56,551
2021-12-08	118.00	118.50	118.50	118.50	24,020
2021-12-07	116.50	118.00	116.50	118.00	42,084
2021-12-06	121.50	121.50	116.50	116.50	49,126
2021-12-03	121.00	122.00	120.00	121.50	8,376
2021-12-02	123.00	123.00	121.00	122.00	34,184
2021-12-01	121.00	123.00	121.00	123.00	93,931
2021-11-30	114.00	121.50	114.00	121.00	105,764
2021-11-29	114.00	114.00	114.00	114.00	17,019
2021-11-26	120.00	120.00	113.00	114.00	58,744
2021-11-25	114.00	120.50	114.00	120.50	34,896
2021-11-24	113.00	114.00	113.00	114.00	25,946
2021-11-23	113.50	113.50	111.50	113.00	52,186
2021-11-22	117.50	117.50	114.00	114.00	30,834
2021-11-19	120.00	120.00	117.50	117.50	14,871
2021-11-18	120.50	120.50	120.00	120.00	42,450
2021-11-17	121.50	121.50	119.00	120.50	2,012
2021-11-16	118.00	120.50	118.00	120.50	51,164
2021-11-15	117.75	118.00	117.50	118.00	38,874
2021-11-12	117.75	117.75	117.75	117.75	58,381
2021-11-11	116.50	117.75	115.00	117.75	74,246
2021-11-10	120.00	120.00	120.00	120.00	62,772
2021-11-09	120.00	120.00	120.00	120.00	82,188
2021-11-08	128.00	128.00	119.00	120.00	207,855
2021-11-05	129.00	129.00	128.00	128.00	26,397
2021-11-04	125.00	129.50	125.00	129.00	110,531
2021-11-03	126.50	126.50	124.50	125.00	29,668
2021-11-02	130.00	130.00	126.50	126.50	86,708
2021-11-01	130.50	130.50	130.00	130.00	15,272
2021-10-29	130.00	130.50	130.00	130.50	31,535
2021-10-28	135.00	135.00	130.00	130.00	68,244
2021-10-27	137.50	134.00	134.00	134.00	69,399
2021-10-26	137.00	141.50	137.00	137.50	261,725
2021-10-25	117.50	137.00	117.50	137.00	225,818
2021-10-22	113.50	117.50	113.50	117.50	57,214
2021-10-21	117.50	117.50	110.50	113.50	134,060
2021-10-20	120.50	120.50	117.50	117.50	14,158
2021-10-19	124.50	124.50	120.50	120.50	37,821
2021-10-18	127.50	127.50	124.50	124.50	20,080
2021-10-15	127.00	127.50	125.00	127.50	5,910
2021-10-14	127.50	127.50	127.50	127.50	2,908
2021-10-13	128.50	128.50	127.50	127.50	16,198
2021-10-12	133.00	133.00	128.50	128.50	72,888
2021-10-11	133.50	133.50	133.00	133.00	21,723
2021-10-08	133.50	133.50	133.50	133.50	31,551
2021-10-07	133.50	133.50	131.00	133.50	54,204
2021-10-06	134.50	134.50	132.00	134.00	22,790
2021-10-05	134.50	134.50	134.50	134.50	36,312
2021-10-04	135.00	135.00	134.50	134.50	24,945
2021-10-01	135.50	137.50	134.50	135.00	25,025
2021-09-30	136.50	136.50	135.50	136.50	25,715
2021-09-29	130.50	136.50	130.50	136.50	112,483
2021-09-28	143.50	143.50	131.50	130.50	266,082
2021-09-27	135.50	141.50	135.50	141.50	184,499
2021-09-24	141.50	142.00	135.00	135.50	77,922
2021-09-23	139.50	141.50	138.50	141.50	46,086
2021-09-22	128.50	139.50	128.50	139.50	107,912
2021-09-21	131.00	131.00	128.50	128.50	36,158
2021-09-20	134.50	134.50	129.50	129.50	107,030
2021-09-17	136.00	137.00	134.00	134.50	178,130
2021-09-16	144.50	144.50	136.00	136.00	184,579
2021-09-15	144.50	144.50	137.50	144.50	121,990
2021-09-14	144.00	145.50	144.00	144.50	60,706
2021-09-13	143.50	144.00	142.00	144.00	109,164
2021-09-10	143.50	145.50	142.00	143.50	322,017
2021-09-09	144.50	144.50	142.00	143.50	188,894
2021-09-08	147.50	143.00	140.00	143.00	228,945
2021-09-07	137.50	147.00	147.00	146.00	198,187
2021-09-06	135.00	137.50	135.00	137.50	623,060
2021-09-03	133.50	135.00	132.00	135.00	437,090
2021-09-02	128.00	138.50	126.00	133.50	345,661
2021-09-01	123.50	128.00	121.00	128.00	382,979
2021-08-31	122.50	124.50	121.00	123.50	79,959
2021-08-30	122.50	122.50	122.50	122.50	0
2021-08-27	122.50	122.50	121.00	122.50	56,076
2021-08-26	122.50	122.50	121.00	122.50	38,148
2021-08-25	119.50	122.00	117.00	121.50	201,498
2021-08-24	118.00	119.50	116.00	119.50	109,146
2021-08-23	118.00	118.00	116.00	118.00	2,275
2021-08-20	120.50	120.50	116.50	118.00	44,711
2021-08-19	117.50	120.50	115.00	120.50	25,075
2021-08-18	117.50	117.50	115.00	117.50	24,156
2021-08-17	117.00	120.00	120.00	117.50	140,404
2021-08-16	116.00	119.50	114.00	117.00	34,231
2021-08-13	114.50	115.50	113.00	115.50	24,083
2021-08-12	113.00	114.50	111.00	114.50	19,796
2021-08-11	112.00	113.50	110.00	113.00	231,697
2021-08-10	109.50	111.00	107.00	111.00	44,189
2021-08-09	108.50	110.00	107.00	109.50	93,913
2021-08-06	109.50	109.50	107.00	108.50	177,255
2021-08-05	108.50	109.50	107.00	109.50	239,218
2021-08-04	108.50	109.50	108.50	108.50	35,678
2021-08-03	107.00	108.00	105.00	108.00	155,107
2021-08-02	107.50	107.50	106.00	107.00	63,126
2021-07-30	106.00	107.50	104.00	107.50	140,011
2021-07-29	107.00	107.00	106.00	106.00	77,692
2021-07-28	107.00	107.00	106.00	107.00	38,143
2021-07-27	107.50	108.00	106.00	107.00	36,504
2021-07-26	104.00	108.00	102.00	107.50	219,342
2021-07-23	104.50	104.50	102.00	104.00	67,668
2021-07-22	102.50	106.50	100.00	105.00	120,624
2021-07-21	100.00	103.00	103.00	101.50	164,425
2021-07-20	98.50	104.50	98.00	100.00	651,224

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

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

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