Light Science Share History

Light Science Share Price history. The following table shows end-of-day data LST historical share prices for Light Science, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	2.55	2.90	2.55	2.70	1,770,815
2024-05-07	2.45	2.45	2.45	2.45	47,665
2024-05-06	2.45	2.45	2.45	2.45	0
2024-05-03	2.45	2.45	2.45	2.45	0
2024-05-02	2.45	2.45	2.45	2.45	202,260
2024-05-01	2.30	2.45	2.26	2.45	1,506,322
2024-04-30	2.60	2.60	2.30	2.30	1,111,573
2024-04-29	2.60	2.50	2.50	2.50	377,079
2024-04-26	2.50	2.60	2.32	2.60	36,972
2024-04-25	2.65	2.52	2.50	2.50	472,036
2024-04-24	2.65	2.65	2.65	2.65	25,839
2024-04-23	2.65	2.65	2.45	2.65	11,912
2024-04-22	2.70	2.70	2.55	2.65	1,042,971
2024-04-19	2.70	2.70	2.55	2.70	37,036
2024-04-18	2.70	2.70	2.70	2.70	25,135
2024-04-17	2.70	2.70	2.70	2.70	3,202
2024-04-16	2.70	2.70	2.70	2.70	976
2024-04-15	2.55	2.70	2.35	2.70	1,220,350
2024-04-12	2.50	2.55	2.50	2.55	209,684
2024-04-11	2.50	2.50	2.50	2.50	645
2024-04-10	2.50	2.50	2.50	2.50	11,513
2024-04-09	2.50	2.50	2.26	2.50	143,587
2024-04-08	2.50	2.50	2.50	2.50	73,151
2024-04-05	2.60	2.60	2.50	2.50	80,648
2024-04-04	2.60	2.75	2.55	2.55	11,015
2024-04-03	2.65	2.65	2.55	2.55	385,208
2024-04-02	2.65	2.86	2.86	2.86	154,125
2024-04-01	2.60	2.60	2.60	2.60	0
2024-03-29	2.60	2.60	2.60	2.60	0
2024-03-28	2.70	2.60	2.60	2.60	687,195
2024-03-27	2.75	3.00	2.70	2.70	162,954
2024-03-26	2.85	2.96	2.96	2.96	203,050
2024-03-25	2.90	2.90	2.85	2.85	353,626
2024-03-22	2.90	3.04	2.74	2.90	389,052
2024-03-21	2.85	2.85	2.85	2.85	1,025,458
2024-03-20	3.00	3.00	2.70	2.70	130,327
2024-03-19	2.85	2.85	2.85	2.85	143,426
2024-03-18	2.85	3.00	2.85	2.85	562,898
2024-03-15	2.85	2.85	2.85	2.85	40,803
2024-03-14	2.80	2.85	2.80	2.85	1,251,697
2024-03-13	2.75	2.80	2.75	2.80	594,231
2024-03-12	2.75	2.75	2.75	2.75	601,910
2024-03-11	2.60	2.78	2.78	2.78	2,105,026
2024-03-08	2.50	2.70	2.50	2.70	2,618,232
2024-03-07	2.40	2.70	2.40	2.70	1,317,748
2024-03-06	2.40	2.40	2.40	2.40	1,340,473
2024-03-05	2.40	2.40	2.40	2.40	467,805
2024-03-04	2.34	2.40	2.34	2.40	727,741
2024-03-01	2.35	2.34	2.32	2.34	690,575
2024-02-29	2.35	2.35	2.32	2.35	7,445
2024-02-28	2.40	2.45	2.35	2.35	38,211
2024-02-27	2.45	2.45	2.45	2.45	166,109
2024-02-26	2.45	2.45	2.45	2.45	202,457
2024-02-23	2.50	2.50	2.30	2.45	660,756
2024-02-22	2.55	2.55	2.45	2.50	443,408
2024-02-21	2.55	2.55	2.55	2.55	316,516
2024-02-20	2.60	2.60	2.60	2.60	229,067
2024-02-19	2.45	2.60	2.45	2.60	1,951,855
2024-02-16	2.40	2.45	2.40	2.45	642,691
2024-02-15	2.45	2.36	2.36	2.36	516,599
2024-02-14	2.40	2.50	2.50	2.50	75,751
2024-02-13	2.35	2.40	2.35	2.40	1,320,308
2024-02-12	2.40	2.40	2.35	2.35	84,041
2024-02-09	2.45	2.40	2.40	2.40	344,962
2024-02-08	2.45	2.45	2.35	2.40	474,275
2024-02-07	2.45	2.45	2.45	2.45	105,583
2024-02-06	2.45	2.66	2.40	2.45	308,937
2024-02-05	2.45	2.45	2.45	2.45	12,224
2024-02-02	2.40	2.45	2.40	2.45	101,952
2024-02-01	2.50	2.44	2.44	2.44	416,949
2024-01-31	2.50	2.50	2.50	2.50	21,082
2024-01-30	2.50	2.50	2.50	2.50	40,917
2024-01-29	2.60	2.60	2.60	2.60	372,679
2024-01-26	2.85	2.65	2.50	2.50	353,754
2024-01-25	2.90	2.90	2.85	2.85	654,595
2024-01-24	2.90	2.90	2.80	2.90	285,889
2024-01-23	2.90	2.90	2.90	2.90	13,627
2024-01-22	2.90	2.90	2.80	2.80	1,578,755
2024-01-19	2.90	2.90	2.90	2.90	45,934
2024-01-18	2.90	2.90	2.90	2.90	1,398
2024-01-17	2.95	2.95	2.80	2.90	101,020
2024-01-16	2.90	3.00	2.90	3.00	2,620,406
2024-01-15	2.90	2.90	2.80	2.90	2,583,979
2024-01-12	2.75	3.00	2.90	2.90	4,298,628
2024-01-11	2.52	2.80	2.50	2.80	1,501,066
2024-01-10	2.35	2.50	2.20	2.30	1,033,441
2024-01-09	2.35	2.35	2.30	2.30	136,596
2024-01-08	2.35	2.35	2.20	2.35	13,445
2024-01-05	2.35	2.35	2.30	2.35	238,632
2024-01-04	2.35	2.35	2.35	2.35	32,292
2024-01-03	2.45	2.35	2.34	2.34	232,403
2024-01-02	2.45	2.45	2.45	2.45	0
2024-01-01	2.45	2.45	2.45	2.45	0
2023-12-29	2.45	2.45	2.45	2.45	0
2023-12-28	2.45	2.45	2.45	2.45	0
2023-12-27	2.50	2.50	2.45	2.45	285,049
2023-12-26	2.50	2.50	2.50	2.50	0
2023-12-25	2.50	2.50	2.50	2.50	0
2023-12-22	2.50	2.50	2.50	2.50	49,841
2023-12-21	2.50	2.50	2.50	2.50	30,190
2023-12-20	2.50	2.50	2.50	2.50	96,202
2023-12-19	2.50	2.50	2.50	2.50	38,606
2023-12-18	2.65	2.65	2.50	2.50	346,592
2023-12-15	2.65	2.65	2.60	2.60	146,161
2023-12-14	2.65	2.70	2.60	2.60	149,439
2023-12-13	2.60	2.60	2.54	2.60	31,745
2023-12-12	2.65	2.65	2.60	2.60	160,681
2023-12-11	2.65	2.65	2.50	2.65	5,270,591
2023-12-08	2.65	2.65	2.65	2.65	46,399
2023-12-07	2.65	2.65	2.65	2.65	144,791
2023-12-06	2.65	2.65	2.65	2.65	102,035
2023-12-05	2.75	2.80	2.65	2.65	67,600
2023-12-04	2.75	2.75	2.75	2.75	75,410
2023-12-01	2.75	2.76	2.75	2.75	75,258
2023-11-30	2.75	2.75	2.75	2.75	17,071
2023-11-29	2.75	2.75	2.75	2.75	1,070
2023-11-28	2.75	2.80	2.75	2.75	13,438
2023-11-27	2.90	2.90	2.75	2.75	586,689
2023-11-24	3.15	3.15	2.90	2.90	179,542
2023-11-23	3.25	3.30	3.00	3.00	611,493
2023-11-22	3.25	3.25	3.14	3.25	183,380
2023-11-21	3.25	3.25	3.15	3.25	903,446
2023-11-20	2.95	2.95	2.95	2.95	251,119
2023-11-17	2.95	2.95	2.95	2.95	493,718
2023-11-16	2.95	2.80	2.80	2.80	12,624
2023-11-15	2.95	3.10	2.80	2.95	439,204
2023-11-14	2.95	2.95	2.95	2.95	1,498,582
2023-11-13	3.00	2.95	2.80	2.95	167,162
2023-11-10	3.00	3.00	3.00	3.00	1,544,444
2023-11-09	3.00	3.00	3.00	3.00	1,921,810
2023-11-08	2.80	3.06	2.80	3.00	1,113,340
2023-11-07	2.80	2.80	2.70	2.80	1,005,219
2023-11-06	2.80	2.80	2.64	2.80	105,286
2023-11-03	2.80	2.80	2.80	2.80	197,448
2023-11-02	2.90	2.90	2.80	2.80	59,000
2023-11-01	2.90	2.90	2.90	2.90	19,926
2023-10-31	2.90	2.90	2.90	2.90	35,368
2023-10-30	2.95	2.95	2.90	2.95	90,106
2023-10-27	2.95	2.95	2.95	2.95	53,786
2023-10-26	2.90	2.95	2.90	2.95	652,891
2023-10-25	2.90	2.90	2.90	2.90	226,097
2023-10-24	2.90	2.90	2.90	2.90	50,857
2023-10-23	2.90	2.90	2.90	2.90	194,573
2023-10-20	2.95	2.95	2.90	2.90	202,495
2023-10-19	3.05	3.05	2.95	3.05	86,727
2023-10-18	3.05	3.05	3.05	3.05	48,340
2023-10-17	3.10	3.10	3.05	3.05	423,109
2023-10-16	3.10	3.10	3.10	3.10	202,573
2023-10-13	3.05	3.10	3.05	3.10	1,106,872
2023-10-12	2.90	3.05	3.02	3.05	7,343,691
2023-10-11	2.95	2.95	2.72	2.90	301,112
2023-10-10	2.60	3.02	2.80	2.80	2,656,036
2023-10-09	2.60	2.90	2.90	2.90	40,802
2023-10-06	2.60	2.80	2.80	2.80	98,979
2023-10-05	2.60	2.70	2.70	2.70	188,350
2023-10-04	2.50	2.60	2.40	2.40	50,822
2023-10-03	2.55	2.55	2.50	2.50	188,896
2023-10-02	2.60	2.60	2.55	2.55	245,255
2023-09-29	2.55	2.60	2.55	2.60	144,685
2023-09-28	2.50	2.55	2.40	2.55	263,239
2023-09-27	2.90	2.40	2.40	2.40	1,543,695
2023-09-26	3.00	3.00	2.90	2.90	355,763
2023-09-25	3.00	3.00	3.00	3.00	20,189
2023-09-22	3.00	3.16	2.80	3.16	648,519
2023-09-21	2.90	3.00	2.90	2.90	1,569,023
2023-09-20	3.00	3.00	2.90	3.00	1,064,877
2023-09-19	3.00	3.00	2.90	2.90	788,953
2023-09-18	3.05	3.10	2.90	3.00	151,036
2023-09-15	3.15	3.20	3.05	3.05	1,083,355
2023-09-14	3.25	3.32	3.00	3.00	1,475,753
2023-09-13	3.25	3.36	3.25	3.25	1,954,649
2023-09-12	3.00	3.30	2.80	3.30	1,330,622
2023-09-11	3.20	3.20	2.80	2.80	1,322,170
2023-09-08	2.80	2.95	2.80	2.95	639,544
2023-09-07	3.04	3.20	2.90	3.10	3,407,274
2023-09-06	2.25	2.95	2.25	2.80	6,678,552
2023-09-05	2.25	2.25	2.25	2.25	242,098
2023-09-04	2.15	2.34	2.20	2.25	739,892
2023-09-01	2.74	2.74	2.10	2.15	3,332,104
2023-08-31	2.05	2.55	2.05	2.50	7,626,764
2023-08-30	2.05	2.05	1.90	2.05	586,960
2023-08-29	1.90	2.00	1.90	2.00	796,126
2023-08-28	2.10	2.10	2.10	2.10	0
2023-08-25	2.10	2.10	2.10	2.10	17,953
2023-08-24	2.10	2.10	2.10	2.10	38,112
2023-08-23	2.10	2.10	1.89	2.10	311,306
2023-08-22	1.85	2.10	2.00	2.00	1,827,707
2023-08-21	2.40	2.40	1.80	1.80	2,564,550
2023-08-18	2.40	2.40	2.30	2.30	979,577
2023-08-17	2.70	2.70	2.40	2.40	2,709,235
2023-08-16	2.25	2.70	2.40	2.48	6,480,611
2023-08-15	2.25	2.38	2.20	2.20	628,135
2023-08-14	2.15	2.25	2.00	2.20	2,640,485
2023-08-11	1.90	2.25	1.90	2.15	1,646,511
2023-08-10	2.00	2.30	2.05	2.05	3,212,998
2023-08-09	1.70	2.18	1.84	2.14	4,592,952
2023-08-08	1.85	1.80	1.61	1.61	1,657,543
2023-08-07	2.20	2.30	1.75	1.85	3,535,571
2023-08-04	2.00	2.50	1.95	2.12	12,829,432
2023-08-03	1.28	1.90	1.32	1.90	16,709,001
2023-08-02	1.28	1.28	1.28	1.28	57,370
2023-08-01	1.23	1.33	1.23	1.28	156,650
2023-07-31	1.42	1.55	1.23	1.33	2,172,397
2023-07-28	1.20	1.55	1.18	1.55	5,284,886
2023-07-27	1.05	1.10	1.09	1.10	628,129
2023-07-26	1.03	1.05	1.03	1.05	350,000
2023-07-25	1.03	1.03	1.03	1.03	637,553
2023-07-24	1.03	1.03	1.03	1.03	351,323
2023-07-21	1.03	1.03	1.03	1.03	23,634
2023-07-20	1.05	1.05	1.03	1.03	245,283
2023-07-19	1.05	1.05	1.05	1.05	21,760
2023-07-18	1.05	1.05	1.05	1.05	40,713
2023-07-17	1.05	1.05	1.05	1.05	20,086
2023-07-14	1.05	1.05	1.05	1.05	0
2023-07-13	1.05	1.05	1.05	1.05	1,709
2023-07-12	1.05	1.05	1.05	1.05	1,781
2023-07-11	1.00	1.05	1.00	1.05	1,081,311
2023-07-10	1.05	1.05	1.05	1.05	98,318
2023-07-07	1.05	1.05	1.05	1.05	0
2023-07-06	1.03	1.05	1.03	1.05	38,020
2023-07-05	1.03	1.03	1.03	1.03	254,287
2023-07-04	1.03	1.10	1.03	1.10	520,522
2023-07-03	1.03	1.10	1.03	1.03	227,826
2023-06-30	1.03	1.03	1.03	1.03	18,743
2023-06-29	1.03	1.03	1.03	1.03	705,299
2023-06-28	1.03	1.03	1.00	1.00	271,584
2023-06-27	1.05	1.05	1.05	1.05	50,000
2023-06-26	1.05	1.05	1.05	1.05	152,006
2023-06-23	1.03	1.05	1.03	1.05	823,819
2023-06-22	1.05	1.05	1.03	1.03	599,658
2023-06-21	1.05	1.05	1.05	1.05	114,514
2023-06-20	1.08	1.17	1.05	1.05	1,088,681
2023-06-19	1.13	1.15	1.08	1.08	193,736
2023-06-16	1.13	1.13	1.13	1.13	1,113
2023-06-15	1.13	1.13	1.13	1.13	322,059
2023-06-14	1.18	1.18	1.13	1.13	851,351
2023-06-13	1.18	1.18	1.18	1.18	10,528
2023-06-12	1.18	1.18	1.18	1.18	115,709
2023-06-09	1.30	1.34	1.25	1.25	883,212
2023-06-08	1.23	1.23	1.23	1.23	15,246
2023-06-07	1.23	1.23	1.23	1.23	344,856
2023-06-06	1.34	1.34	1.23	1.23	409,868
2023-06-05	1.23	1.23	1.23	1.23	13,223
2023-06-02	1.23	1.23	1.23	1.23	0
2023-06-01	1.30	1.30	1.23	1.23	844,928
2023-05-31	1.30	1.30	1.28	1.28	537,995
2023-05-30	1.28	1.35	1.35	1.35	754,284
2023-05-29	1.28	1.28	1.28	1.28	0
2023-05-26	1.28	1.28	1.28	1.28	67,999
2023-05-25	1.25	1.28	1.25	1.28	575,782
2023-05-24	1.25	1.25	1.25	1.25	257,622
2023-05-23	1.25	1.30	1.30	1.30	616,739
2023-05-22	1.37	1.37	1.25	1.25	30,193
2023-05-19	1.25	1.30	1.25	1.25	403,847
2023-05-18	1.30	1.30	1.25	1.25	171,138
2023-05-17	1.30	1.30	1.30	1.30	157,600
2023-05-16	1.30	1.30	1.30	1.30	266,004
2023-05-15	1.30	1.30	1.30	1.30	150,000
2023-05-12	1.35	1.35	1.30	1.30	524,028
2023-05-11	1.28	1.30	1.30	1.30	1,437,490
2023-05-10	1.30	1.26	1.26	1.26	720,226
2023-05-09	1.18	1.30	1.18	1.30	4,127,422
2023-05-08	1.18	1.18	1.18	1.18	0
2023-05-05	1.20	1.20	1.18	1.18	4,628,754
2023-05-04	1.20	1.20	1.20	1.20	153,831
2023-05-03	1.25	1.25	1.18	1.20	2,387,408
2023-05-02	1.40	1.40	1.22	1.28	2,611,324
2023-05-01	1.35	1.35	1.35	1.35	0
2023-04-28	1.50	1.50	1.35	1.35	3,454,424
2023-04-27	1.45	1.70	1.50	1.50	19,033,394
2023-04-26	1.18	1.41	1.33	1.41	25,613,925
2023-04-25	1.08	1.15	1.05	1.10	1,315,390
2023-04-24	1.20	1.22	1.10	1.10	3,502,141
2023-04-21	1.20	1.20	1.20	1.20	525,061
2023-04-20	1.10	1.20	1.10	1.20	3,039,251
2023-04-19	1.13	1.17	1.02	1.17	4,701,852
2023-04-18	1.25	1.20	1.13	1.13	1,794,217
2023-04-17	1.20	1.20	1.20	1.20	121,900
2023-04-14	1.20	1.20	1.15	1.20	1,218,806
2023-04-13	1.20	1.30	1.20	1.20	826,675
2023-04-12	1.20	1.22	1.22	1.22	1,233,403
2023-04-11	1.30	1.30	1.12	1.30	3,540,779
2023-04-10	1.30	1.30	1.30	1.30	0
2023-04-07	1.30	1.30	1.30	1.30	0
2023-04-06	1.30	1.43	1.30	1.30	5,619,378
2023-04-05	1.35	1.53	1.30	1.30	3,442,091
2023-04-04	1.50	1.53	1.30	1.53	14,640,597
2023-04-03	4.00	4.00	3.75	3.75	152,627
2023-03-31	4.00	4.00	4.00	4.00	8,163
2023-03-30	4.25	4.25	4.00	4.00	6,134
2023-03-29	3.75	4.00	3.50	4.00	365,814
2023-03-28	3.75	3.75	3.75	3.75	500
2023-03-27	3.75	3.84	3.84	3.75	81,300
2023-03-24	3.75	3.75	3.75	3.75	21,782
2023-03-23	3.75	3.75	3.75	3.75	2,195
2023-03-22	3.75	3.75	3.75	3.75	6,405
2023-03-21	3.75	3.75	3.75	3.75	11,149
2023-03-20	4.25	4.25	3.75	3.75	51,567
2023-03-17	4.25	4.25	4.25	4.25	0
2023-03-16	4.25	4.25	4.25	4.25	0
2023-03-15	4.25	4.25	4.25	4.25	0
2023-03-14	4.25	4.25	4.25	4.25	0
2023-03-13	4.25	4.25	4.25	4.25	0
2023-03-10	4.00	4.25	4.00	4.25	3,789
2023-03-09	4.78	4.78	4.25	4.25	1,620
2023-03-08	4.25	4.67	4.25	4.67	24,374
2023-03-07	4.25	4.25	4.25	4.25	4,138
2023-03-06	4.25	4.25	4.25	4.25	0
2023-03-03	4.25	4.25	4.25	4.25	0
2023-03-02	4.25	4.25	4.00	4.25	5,437
2023-03-01	4.50	4.90	4.25	4.25	11,633
2023-02-28	4.50	4.94	4.50	4.50	73,386
2023-02-27	4.50	4.50	4.50	4.50	400
2023-02-24	4.50	4.50	4.50	4.50	24,518
2023-02-23	4.50	4.94	4.50	4.50	13,899
2023-02-22	4.50	4.94	4.50	4.50	2,598
2023-02-21	4.50	4.50	4.50	4.50	746
2023-02-20	4.50	4.50	4.50	4.50	6,881
2023-02-17	4.50	4.80	4.50	4.50	29,667
2023-02-16	4.25	4.50	4.25	4.50	31,982
2023-02-15	4.25	4.25	4.25	4.25	0
2023-02-14	4.25	4.25	4.25	4.25	10,000
2023-02-13	4.25	4.25	4.25	4.25	0
2023-02-10	4.25	4.25	4.25	4.25	106,243
2023-02-09	4.25	4.25	4.25	4.25	2,570
2023-02-08	4.25	4.25	4.25	4.25	6,000
2023-02-07	4.25	4.25	4.00	4.25	109
2023-02-06	4.50	4.50	4.25	4.25	62,634
2023-02-03	4.50	4.50	4.50	4.50	1,411
2023-02-02	4.00	4.50	3.61	4.50	31,348
2023-02-01	4.00	4.00	4.00	4.00	88,548
2023-01-31	4.00	4.00	4.00	4.00	4,545
2023-01-30	4.50	4.50	4.00	4.00	19,869
2023-01-27	4.50	4.50	4.50	4.50	75,037
2023-01-26	4.50	4.50	4.50	4.50	0
2023-01-25	4.50	4.50	4.50	4.50	0
2023-01-24	4.75	4.75	4.50	4.50	605
2023-01-23	4.75	4.75	4.75	4.75	0
2023-01-20	4.75	4.75	4.75	4.75	120
2023-01-19	4.75	4.75	4.75	4.75	4,234
2023-01-18	4.75	5.02	4.75	4.75	43,465
2023-01-17	5.00	5.00	4.75	5.00	33,541
2023-01-16	5.75	5.50	5.00	5.00	214,196
2023-01-13	4.25	5.75	4.25	5.75	785,490
2023-01-12	3.50	4.25	3.50	4.25	33,726
2023-01-11	3.50	3.50	3.50	3.50	25,344
2023-01-10	3.50	3.50	3.50	3.50	0
2023-01-09	3.50	3.50	3.50	3.50	7,500
2023-01-06	3.50	3.50	3.50	3.50	22,536
2023-01-05	3.50	3.50	3.50	3.50	4,038
2023-01-04	3.42	3.50	3.42	3.50	33,270
2023-01-03	3.50	3.50	3.42	3.50	37,272
2023-01-02	3.50	3.50	3.50	3.50	0
2022-12-30	3.50	3.50	3.50	3.50	6,717
2022-12-29	3.50	3.50	3.50	3.50	71,096
2022-12-28	3.50	3.50	3.50	3.50	0
2022-12-27	3.50	3.50	3.50	3.50	0
2022-12-26	3.50	3.50	3.50	3.50	0
2022-12-23	3.50	3.50	3.50	3.50	0
2022-12-22	3.50	3.50	3.50	3.50	0
2022-12-21	3.50	3.50	3.50	3.50	12,370
2022-12-20	3.25	3.50	3.25	3.50	28,934
2022-12-19	3.25	3.25	3.25	3.25	3,339
2022-12-16	3.25	3.25	3.25	3.25	7,204
2022-12-15	3.25	3.25	3.25	3.25	116,722
2022-12-14	3.25	3.25	3.25	3.25	100,600
2022-12-13	3.25	3.25	3.25	3.25	4,218
2022-12-12	3.25	3.25	3.25	3.25	0
2022-12-09	3.25	3.25	3.25	3.25	10,803
2022-12-08	3.25	3.25	3.25	3.25	17,956
2022-12-07	3.25	3.25	3.25	3.25	11,625
2022-12-06	3.25	3.25	3.25	3.25	87,621
2022-12-05	4.00	3.25	3.20	3.25	569,942
2022-12-02	3.25	4.00	3.25	4.00	391,038
2022-12-01	4.75	4.25	4.25	4.25	379,368
2022-11-30	4.75	4.75	4.75	4.75	15,785
2022-11-29	5.25	5.25	4.75	4.75	188,722
2022-11-28	5.00	5.25	5.00	5.25	176,115
2022-11-25	5.00	5.00	5.00	5.00	89,867
2022-11-24	5.75	5.50	5.50	5.50	562,803
2022-11-23	5.75	5.75	5.75	5.75	20,417
2022-11-22	5.75	5.75	5.75	5.75	30,000
2022-11-21	5.75	5.75	5.75	5.75	59,520
2022-11-18	5.65	5.75	4.75	5.75	454,809
2022-11-17	5.65	5.65	5.65	5.65	2,267
2022-11-16	5.65	5.65	5.65	5.65	0
2022-11-15	5.65	5.65	5.65	5.65	10,000
2022-11-14	5.65	5.65	5.65	5.65	0
2022-11-11	5.65	5.65	5.65	5.65	39,763
2022-11-10	5.65	5.65	5.65	5.65	4,689
2022-11-09	6.15	6.15	5.65	5.65	125,030
2022-11-08	6.15	6.15	6.15	6.15	5,205
2022-11-07	6.15	6.15	6.15	6.15	10,524
2022-11-04	6.15	6.15	6.15	6.15	5,719
2022-11-03	6.15	6.15	6.15	6.15	350
2022-11-02	6.15	6.15	6.15	6.15	3,330
2022-11-01	6.15	6.15	6.15	6.15	163,000
2022-10-31	6.35	6.35	6.15	6.15	10,052
2022-10-28	6.35	6.35	6.35	6.35	33,145
2022-10-27	6.35	6.35	6.35	6.35	8,670
2022-10-26	6.25	6.35	6.25	6.35	380,053
2022-10-25	6.25	6.25	6.25	6.25	5,142
2022-10-24	6.25	6.25	6.25	6.25	2,849
2022-10-21	6.25	6.25	6.25	6.25	262,878
2022-10-20	6.60	6.60	6.15	6.25	58,000
2022-10-19	6.60	6.60	6.60	6.60	21,442
2022-10-18	6.60	6.60	6.60	6.60	100
2022-10-17	6.75	6.75	6.35	6.60	79,547
2022-10-14	6.75	6.75	6.75	6.75	5,000
2022-10-13	6.75	6.75	6.75	6.75	751
2022-10-12	6.75	6.75	6.75	6.75	21,131
2022-10-11	6.75	6.75	6.75	6.75	0
2022-10-10	6.75	6.75	6.50	6.75	20,373
2022-10-07	6.75	6.75	6.75	6.75	18,537
2022-10-06	6.75	6.75	6.75	6.75	5,938
2022-10-05	6.75	6.75	6.75	6.75	0
2022-10-04	6.75	6.75	6.75	6.75	18,200
2022-10-03	6.75	6.75	6.75	6.75	21,897
2022-09-30	6.75	7.00	7.00	6.75	25,414
2022-09-29	7.00	7.18	6.75	7.18	258,578
2022-09-28	6.50	6.75	6.00	6.75	11,744
2022-09-27	6.50	6.50	6.50	6.50	6,591
2022-09-26	6.50	6.50	6.50	6.50	13,760
2022-09-23	7.65	7.65	6.50	6.50	121,810
2022-09-22	7.65	7.65	7.65	7.65	6,016
2022-09-21	7.65	7.65	7.65	7.65	25,541
2022-09-20	6.75	7.65	6.50	7.65	417,879
2022-09-19	6.75	6.75	6.75	6.75	0
2022-09-16	6.50	6.38	6.38	6.75	209,359
2022-09-15	6.25	6.00	6.00	6.00	11,488
2022-09-14	6.25	6.25	6.00	6.25	24,146
2022-09-13	6.25	6.25	6.00	6.25	25,002
2022-09-12	6.25	6.25	6.00	6.25	25,523
2022-09-09	6.25	6.25	6.00	6.25	133,579
2022-09-08	6.25	6.25	6.00	6.25	45,291
2022-09-07	6.25	6.25	6.00	6.25	387
2022-09-06	6.25	6.25	6.00	6.25	2,000
2022-09-05	6.25	6.25	6.00	6.25	18,320
2022-09-02	6.25	6.25	6.00	6.25	16,207
2022-09-01	6.25	6.25	6.25	6.25	7,759
2022-08-31	6.25	6.25	6.25	6.25	16
2022-08-30	6.25	6.25	6.25	6.25	30,647
2022-08-29	6.25	6.25	6.25	6.25	0
2022-08-26	6.25	6.25	6.25	6.25	0
2022-08-25	6.25	6.25	6.25	6.25	172,567
2022-08-24	6.25	6.25	6.25	6.25	35,503
2022-08-23	6.25	6.25	6.25	6.25	233,072
2022-08-22	6.50	6.50	6.00	6.25	21,398
2022-08-19	6.50	6.50	6.00	6.50	134,298
2022-08-18	6.50	6.50	6.50	6.50	122,768
2022-08-17	6.25	6.50	6.25	6.25	217,453
2022-08-16	6.25	6.20	6.20	6.20	149,282
2022-08-15	6.75	6.50	6.50	6.50	202,479
2022-08-12	7.00	7.25	6.50	6.75	93,741
2022-08-11	7.75	7.75	6.75	7.00	47,645
2022-08-10	7.75	7.75	7.50	7.75	23,874
2022-08-09	7.75	7.75	7.75	7.75	459,307
2022-08-08	7.75	7.75	7.75	7.75	33,841
2022-08-05	7.50	7.75	7.50	7.75	20,483
2022-08-04	7.75	8.25	7.75	8.25	10,269
2022-08-03	7.75	7.75	7.75	7.75	207
2022-08-02	7.75	7.75	7.75	7.75	10,238
2022-08-01	7.50	7.75	7.50	7.75	149
2022-07-29	7.75	7.75	7.75	7.75	0
2022-07-28	7.75	7.75	7.50	7.75	6,104
2022-07-27	7.75	7.75	7.50	7.75	0
2022-07-26	7.75	7.75	7.50	7.75	9,523
2022-07-25	7.75	7.75	7.50	7.75	20,121
2022-07-22	7.75	7.75	7.50	7.75	44,896
2022-07-21	7.75	7.75	7.50	7.75	0
2022-07-20	7.75	7.75	7.50	7.75	21,639
2022-07-19	7.75	7.75	7.75	7.75	545
2022-07-18	7.75	7.75	7.75	7.75	73,821
2022-07-15	7.75	7.75	7.75	7.75	7,000
2022-07-14	7.75	7.75	7.75	7.75	0
2022-07-13	7.75	7.75	7.75	7.75	59,608
2022-07-12	7.75	7.75	7.75	7.75	1,265
2022-07-11	7.75	7.75	7.50	7.75	0
2022-07-08	7.50	7.75	7.00	7.75	63,363
2022-07-07	7.50	7.50	7.00	7.50	150,501
2022-07-06	7.50	7.70	7.70	7.70	25,693
2022-07-05	8.50	8.50	7.50	7.50	128,938
2022-07-04	8.50	8.50	8.00	8.50	12
2022-07-01	8.50	8.50	8.00	8.50	24,849
2022-06-30	8.50	8.50	8.00	8.50	0
2022-06-29	8.50	8.50	8.00	8.50	59,734
2022-06-28	8.50	8.50	8.00	8.50	29,104
2022-06-27	8.50	8.50	8.00	8.50	229,779
2022-06-24	8.50	8.50	8.50	8.50	0
2022-06-23	8.50	8.50	8.50	8.50	2,000
2022-06-22	8.50	8.50	8.50	8.50	0
2022-06-21	8.65	8.65	8.50	8.50	284,238
2022-06-20	8.65	8.65	8.65	8.65	18,141
2022-06-17	9.00	9.00	8.90	8.90	115,050
2022-06-16	9.25	9.25	9.00	9.00	49,499
2022-06-15	9.25	9.25	9.25	9.25	67,180
2022-06-14	9.25	9.25	9.25	9.25	241,257
2022-06-13	10.00	10.00	9.00	9.00	503,941
2022-06-10	9.25	10.00	7.25	9.75	2,004,817
2022-06-09	11.75	11.75	11.50	11.75	8,299
2022-06-08	12.00	12.00	11.50	11.75	11,535
2022-06-07	12.00	12.00	11.50	12.00	17,353
2022-06-06	12.00	12.00	11.50	12.00	30,759
2022-06-03	12.00	12.00	12.00	12.00	0
2022-06-02	12.00	12.00	12.00	12.00	0
2022-06-01	12.00	12.00	11.50	12.00	53,966
2022-05-31	12.00	12.00	11.50	12.00	0
2022-05-30	12.00	12.00	11.50	12.00	17,454
2022-05-27	12.00	12.00	11.50	12.00	385
2022-05-26	12.00	12.00	11.50	12.00	20,673
2022-05-25	12.00	12.00	11.50	12.00	23,819
2022-05-24	12.00	12.00	11.50	12.00	1,701,065
2022-05-23	12.00	12.00	11.50	12.00	8,000
2022-05-20	12.00	12.00	12.00	12.00	21,316
2022-05-19	12.00	12.00	11.50	12.00	4,483
2022-05-18	12.00	12.00	11.50	12.00	15,115
2022-05-17	11.75	12.00	11.75	12.00	8,402
2022-05-16	11.75	12.00	12.00	11.75	67,461
2022-05-13	12.50	12.50	11.75	11.75	116,559
2022-05-12	13.00	13.00	12.00	12.50	77,881
2022-05-11	13.00	13.00	12.00	12.70	30,351
2022-05-10	13.00	13.00	12.00	12.70	3,034
2022-05-09	13.00	13.00	12.00	12.70	38,656
2022-05-06	14.00	14.00	12.70	12.70	101,812
2022-05-05	14.00	14.00	13.50	14.00	174,194
2022-05-04	14.00	14.00	13.50	14.00	57,088
2022-05-03	14.00	14.00	13.50	14.00	41,037
2022-05-02	14.00	14.00	14.00	14.00	0
2022-04-29	13.75	14.00	13.00	14.00	20,000
2022-04-28	13.75	13.75	13.00	13.75	62,995
2022-04-27	13.25	13.25	13.00	13.25	72,277
2022-04-26	13.25	13.25	13.00	13.25	77,582
2022-04-25	13.75	14.00	13.25	13.50	134,262
2022-04-22	12.50	14.25	12.50	13.75	226,974
2022-04-21	12.50	12.50	12.50	12.50	119,577
2022-04-20	10.50	12.75	10.50	12.50	494,551
2022-04-19	10.50	10.50	10.50	10.50	49,985
2022-04-18	10.50	10.50	10.50	10.50	0
2022-04-15	10.50	10.50	10.50	10.50	0
2022-04-14	10.25	10.50	10.00	10.50	154,735
2022-04-13	11.25	11.25	10.25	10.25	243,817
2022-04-12	11.25	11.25	11.00	11.25	35,066
2022-04-11	11.50	11.50	11.00	11.25	38,357
2022-04-08	11.50	11.50	11.50	11.50	17,264
2022-04-07	11.25	11.50	11.00	11.50	14,194
2022-04-06	11.50	11.50	11.00	11.25	79,094
2022-04-05	11.75	12.00	12.00	11.50	27,352
2022-04-04	11.75	11.75	11.75	11.75	19,685
2022-04-01	11.25	11.75	11.25	11.75	132,141
2022-03-31	11.50	11.50	11.25	11.25	60,046
2022-03-30	11.50	11.50	11.50	11.50	37,072
2022-03-29	12.25	12.25	11.50	11.50	62,778
2022-03-28	12.25	12.25	12.25	12.25	3,357,023
2022-03-25	12.25	12.25	12.25	12.25	7,901
2022-03-24	12.25	12.25	12.25	12.25	0
2022-03-23	12.25	12.25	12.00	12.25	44,506
2022-03-22	12.75	12.75	12.25	12.25	64,187
2022-03-21	12.75	12.75	12.75	12.75	0
2022-03-18	12.75	12.75	12.75	12.75	13,188
2022-03-17	12.75	12.75	12.75	12.75	3,876
2022-03-16	13.00	13.00	12.75	12.75	111,022
2022-03-15	12.75	13.00	12.75	13.00	133,511
2022-03-14	13.00	13.00	12.25	12.75	173,788
2022-03-11	13.00	13.00	13.00	13.00	67,441
2022-03-10	13.00	13.00	13.00	13.00	8,957
2022-03-09	12.50	13.00	12.50	13.00	82,694
2022-03-08	12.50	12.50	12.50	12.50	64,404
2022-03-07	12.75	12.75	12.50	12.50	34,313
2022-03-04	13.00	13.00	12.75	12.75	18,107
2022-03-03	13.25	13.25	13.00	13.00	19,499
2022-03-02	13.50	13.50	13.25	13.25	72,376
2022-03-01	13.50	13.50	13.50	13.50	20,810
2022-02-28	13.25	13.50	13.25	13.50	105,757
2022-02-25	14.00	14.00	13.25	13.25	214,774
2022-02-24	14.00	14.00	14.00	14.00	4,625
2022-02-23	14.25	14.25	14.25	14.25	29,497
2022-02-22	14.25	14.25	14.25	14.25	68,386
2022-02-21	15.00	15.00	14.25	14.25	138,663
2022-02-18	15.25	15.25	14.50	15.00	17,331
2022-02-17	15.25	15.25	15.25	15.25	21,254
2022-02-16	15.25	15.25	15.25	15.25	47,525
2022-02-15	15.00	14.64	14.64	15.25	86,277
2022-02-14	15.00	15.00	14.50	15.00	50,491
2022-02-11	15.00	15.00	14.50	15.00	59,710
2022-02-10	15.00	15.00	15.00	15.00	4,400
2022-02-09	15.00	15.00	15.00	15.00	182,156
2022-02-08	15.00	15.00	15.00	15.00	3,000
2022-02-07	15.00	15.00	15.00	15.00	38,179
2022-02-04	15.00	15.00	15.00	15.00	64,983
2022-02-03	15.00	15.00	15.00	15.00	21,128
2022-02-02	15.00	15.00	15.00	15.00	87,891
2022-02-01	16.25	16.25	14.75	15.00	93,906
2022-01-31	16.25	16.25	16.25	16.25	13,508
2022-01-28	16.25	16.25	16.25	16.25	41,549
2022-01-27	15.75	16.25	15.75	16.25	20,821
2022-01-26	15.75	15.75	15.75	15.75	50,751
2022-01-25	16.50	16.50	15.50	15.75	1,034,666
2022-01-24	17.00	17.00	16.50	16.50	260,295
2022-01-21	17.00	17.00	17.00	17.00	61,955
2022-01-20	17.50	17.50	17.00	17.00	195,888
2022-01-19	17.50	17.50	17.50	17.50	44,564
2022-01-18	18.00	18.00	17.25	17.50	60,067
2022-01-17	18.75	18.75	18.00	18.00	291,340
2022-01-14	18.25	18.75	18.00	18.75	69,826
2022-01-13	19.75	19.75	18.25	18.25	330,797
2022-01-12	19.00	20.25	19.00	19.75	348,959
2022-01-11	19.00	19.00	19.00	19.00	14,142
2022-01-10	18.50	19.00	18.50	19.00	87,700
2022-01-07	18.50	18.50	18.50	18.50	41,717
2022-01-06	17.00	18.50	17.00	18.50	251,692
2022-01-05	17.00	17.00	16.75	17.00	159,943
2022-01-04	17.50	17.50	17.00	17.00	248,565
2022-01-03	17.50	17.50	17.50	17.50	0
2021-12-31	17.50	17.50	17.50	17.50	51,107
2021-12-30	18.25	18.25	17.50	17.50	533,727
2021-12-29	19.00	19.00	18.00	18.25	552,180
2021-12-28	18.50	18.50	18.50	18.50	0
2021-12-27	18.50	18.50	18.50	18.50	0
2021-12-24	18.50	18.50	18.50	18.50	64,717
2021-12-23	18.50	18.50	18.50	18.50	44,705
2021-12-22	18.50	18.50	18.50	18.50	130,352
2021-12-21	18.50	18.50	18.50	18.50	33,378
2021-12-20	18.50	18.50	18.50	18.50	21,844
2021-12-17	19.00	18.40	18.40	18.40	172,684
2021-12-16	19.25	19.25	19.00	19.00	132,166
2021-12-15	19.00	19.25	18.75	19.25	118,214
2021-12-14	20.25	20.25	19.00	19.00	218,923
2021-12-13	20.25	20.25	20.25	20.25	21,589
2021-12-10	20.75	20.75	20.25	20.25	115,602
2021-12-09	22.00	22.00	20.75	20.75	164,150
2021-12-08	22.50	23.00	22.00	22.00	606,262
2021-12-07	21.25	22.88	21.25	22.50	439,763
2021-12-06	21.25	21.75	21.75	21.25	82,567
2021-12-03	20.50	21.25	20.00	21.25	193,072
2021-12-02	23.00	23.55	20.25	20.50	387,929
2021-12-01	22.00	23.00	22.00	23.00	127,172
2021-11-30	19.50	22.50	19.50	22.00	377,009
2021-11-29	17.50	19.50	17.50	19.50	236,096
2021-11-26	18.50	18.75	17.50	17.50	361,187
2021-11-25	19.25	19.25	19.25	19.25	64,078
2021-11-24	19.50	19.50	19.00	19.25	152,086
2021-11-23	21.50	21.50	18.50	19.25	727,702
2021-11-22	22.50	22.00	21.50	21.50	249,259
2021-11-19	24.00	24.00	22.50	22.50	447,588
2021-11-18	24.00	24.00	24.00	24.00	234,997
2021-11-17	24.00	24.00	24.00	24.00	165,843
2021-11-16	24.00	24.00	24.00	24.00	149,263
2021-11-15	24.00	24.40	24.40	24.40	149,116
2021-11-12	25.00	25.00	23.50	24.00	276,714
2021-11-11	25.00	25.00	24.00	25.00	94,884
2021-11-10	25.00	25.50	25.00	25.00	441,028
2021-11-09	26.00	26.00	24.50	25.00	295,183
2021-11-08	23.50	26.20	24.00	26.00	1,709,788
2021-11-05	22.60	23.00	20.00	22.00	1,830,122
2021-11-04	27.00	26.80	23.00	23.00	1,174,286
2021-11-03	26.00	27.60	24.50	27.60	2,955,928
2021-11-02	26.50	30.00	29.40	30.00	19,859,268
2021-11-01	23.00	26.20	26.20	26.20	4,247,723
2021-10-29	20.30	21.60	21.60	21.60	3,660,621
2021-10-28	19.00	20.30	19.50	20.30	3,053,725
2021-10-27	16.50	19.00	16.50	19.00	2,523,236
2021-10-26	16.00	16.20	15.50	16.20	1,433,284
2021-10-25	13.25	16.25	13.25	16.00	5,440,890
2021-10-22	12.70	12.70	12.70	12.45	270,494
2021-10-21	12.35	12.60	12.35	12.45	338,744
2021-10-20	12.25	12.50	12.50	12.50	491,931
2021-10-19	12.25	12.25	12.25	12.25	1,199,804
2021-10-18	11.25	12.25	11.25	12.25	1,583,766
2021-10-15	11.00	11.75	11.00	11.25	4,550,126

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