MATE.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-03-26	104.96	104.96	104.96	104.96	0
2024-03-25	103.00	104.96	103.00	104.96	0
2024-03-22	102.00	103.00	102.00	103.00	30,258
2024-03-21	102.00	102.00	102.00	101.00	18,947
2024-03-20	101.00	101.00	101.00	101.00	41,818
2024-03-19	101.00	101.00	101.00	101.00	169,375
2024-03-18	100.50	101.00	100.50	101.00	126,497
2024-03-15	102.00	102.00	102.00	100.50	18,686
2024-03-14	102.00	102.00	102.00	100.50	49,704
2024-03-13	99.00	99.00	99.00	100.50	137,290
2024-03-12	100.50	100.50	100.50	100.50	35,068
2024-03-11	99.00	99.00	99.00	100.50	174,083
2024-03-08	98.00	98.00	98.00	100.50	18,396
2024-03-07	99.00	99.00	99.00	100.25	67,006
2024-03-06	98.00	98.00	98.00	98.00	49,107
2024-03-05	97.00	97.00	97.00	98.00	145,471
2024-03-04	98.00	98.00	98.00	98.00	125,170
2024-03-01	98.25	98.25	98.00	98.00	81,220
2024-02-29	98.00	98.25	98.00	98.25	55,070
2024-02-28	97.00	97.00	97.00	98.00	68,197
2024-02-27	97.00	97.00	97.00	98.50	85,224
2024-02-26	97.00	98.00	97.00	98.50	37,523
2024-02-23	98.00	98.50	98.00	98.50	88,842
2024-02-22	98.00	99.50	97.00	98.00	142,442
2024-02-21	99.00	99.00	99.00	99.00	62,029
2024-02-20	97.00	101.00	97.00	99.00	111,543
2024-02-19	98.00	99.00	97.00	98.50	109,818
2024-02-16	99.00	99.00	99.00	99.00	18,720
2024-02-15	99.00	99.00	99.00	99.00	28,666
2024-02-14	99.00	99.00	99.00	99.00	47,771
2024-02-13	100.00	100.00	100.00	99.00	167,417
2024-02-12	100.00	100.00	100.00	99.00	78,374
2024-02-09	100.00	100.00	100.00	99.00	81,884
2024-02-08	98.50	98.50	98.50	98.50	1,304
2024-02-07	97.00	97.00	97.00	98.50	55,622
2024-02-06	97.50	98.50	97.50	98.50	41,465
2024-02-05	98.00	98.00	97.50	97.50	223,388
2024-02-02	100.00	100.00	100.00	98.00	256,302
2024-02-01	97.50	97.50	97.50	97.50	55,562
2024-01-31	97.25	97.50	97.25	97.50	46,496
2024-01-30	99.50	99.50	99.50	97.25	34,317
2024-01-29	96.75	97.75	96.75	97.75	82,275
2024-01-26	97.25	97.25	96.75	96.75	113,230
2024-01-25	97.25	97.25	97.25	97.25	59,956
2024-01-24	95.00	95.00	95.00	97.25	187,339
2024-01-23	95.00	95.00	95.00	95.75	184,912
2024-01-22	96.75	97.25	96.75	97.25	24,581
2024-01-19	96.75	96.75	96.75	96.75	25,287
2024-01-18	95.25	96.75	95.25	96.75	434,253
2024-01-17	95.00	95.00	95.00	95.25	86,843
2024-01-16	96.00	97.25	96.00	97.25	500
2024-01-15	95.00	95.50	95.00	96.00	72,419
2024-01-12	100.00	100.00	100.00	97.50	35,212
2024-01-11	97.50	97.50	97.50	97.50	6,437
2024-01-10	97.50	97.50	97.50	97.50	18,055
2024-01-09	97.50	97.50	97.50	97.50	17,314
2024-01-08	97.50	97.50	97.50	97.50	6,329
2024-01-05	97.50	97.50	97.50	97.50	27,885
2024-01-04	100.00	100.00	100.00	97.50	29,491
2024-01-03	98.00	98.00	98.00	98.00	47,634
2024-01-02	97.00	98.00	97.00	98.00	17,672
2024-01-01	97.00	97.00	97.00	97.00	0
2023-12-29	98.00	98.00	97.00	97.00	24,335
2023-12-28	98.00	98.00	98.00	98.00	937
2023-12-27	100.00	100.00	96.00	98.00	129,412
2023-12-26	98.00	98.00	98.00	98.00	0
2023-12-25	98.00	98.00	98.00	98.00	0
2023-12-22	98.00	98.00	98.00	98.00	10,119
2023-12-21	98.00	98.00	98.00	98.00	19,842
2023-12-20	98.00	98.00	98.00	98.00	42,887
2023-12-19	96.00	96.00	96.00	98.00	11,815
2023-12-18	96.00	96.50	96.00	98.00	23,579
2023-12-15	94.50	94.50	94.50	95.25	70,312
2023-12-14	95.00	96.00	94.50	95.25	29,659
2023-12-13	94.25	94.25	94.25	94.25	11,459
2023-12-12	94.25	94.25	94.25	94.25	37,363
2023-12-11	95.00	95.00	95.00	94.25	8,025
2023-12-08	94.00	94.00	93.50	93.50	35,140
2023-12-07	94.00	94.00	94.00	94.00	245,068
2023-12-06	93.00	95.00	93.00	94.00	36,878
2023-12-05	93.50	93.50	93.50	93.50	36,917
2023-12-04	94.00	94.00	94.00	93.50	103,272
2023-12-01	93.00	93.00	93.00	93.00	61,909
2023-11-30	93.00	93.00	93.00	93.00	19,403
2023-11-29	93.00	93.00	93.00	93.00	309,647
2023-11-28	93.00	93.00	93.00	93.00	13,961
2023-11-27	93.00	93.00	93.00	93.00	88,844
2023-11-24	93.00	93.00	93.00	93.00	20,435
2023-11-23	94.00	94.00	94.00	93.00	26,607
2023-11-22	94.00	94.00	94.00	93.00	29,718
2023-11-21	94.00	94.00	94.00	93.00	51,255
2023-11-20	93.00	93.00	93.00	93.00	50,063
2023-11-17	92.50	93.00	92.50	93.00	12,108
2023-11-16	93.00	93.50	93.00	92.50	16,911
2023-11-15	93.00	93.00	93.00	91.50	113,032
2023-11-14	91.00	91.50	91.00	91.50	10,996
2023-11-13	91.00	91.00	91.00	91.00	56,233
2023-11-10	90.00	91.00	90.00	91.00	31,648
2023-11-09	89.00	89.00	89.00	90.00	98,838
2023-11-08	90.00	93.00	90.00	90.25	114,116
2023-11-07	89.75	90.75	89.75	90.75	100,314
2023-11-06	90.75	90.75	89.75	89.75	137,462
2023-11-03	90.50	90.75	90.50	90.75	31,284
2023-11-02	90.00	90.50	90.00	90.50	11,848
2023-11-01	89.50	90.00	89.50	90.00	4,709
2023-10-31	89.50	89.50	89.50	89.50	554
2023-10-30	90.00	90.00	90.00	90.00	99,003
2023-10-27	90.00	90.00	90.00	90.00	29,164
2023-10-26	90.00	90.00	90.00	90.00	12,452
2023-10-25	92.00	92.00	92.00	90.00	4,661
2023-10-24	90.00	90.00	90.00	90.00	17,280
2023-10-23	90.25	90.25	90.00	90.00	20
2023-10-20	90.50	90.50	90.25	90.25	238,915
2023-10-19	90.50	90.50	90.50	90.50	7,160
2023-10-18	90.50	90.50	90.50	90.50	3,432
2023-10-17	90.50	90.50	90.50	90.50	13,134
2023-10-16	90.50	90.50	90.50	90.50	4,719
2023-10-13	89.00	89.00	89.00	90.50	38,250
2023-10-12	89.00	89.00	89.00	89.50	21,726
2023-10-11	90.00	90.00	88.00	89.25	102,130
2023-10-10	87.75	89.00	87.75	89.00	11,360
2023-10-09	87.50	87.50	87.50	87.75	311,698
2023-10-06	88.75	88.75	88.75	88.75	84,007
2023-10-05	88.75	88.75	88.75	88.75	1,419
2023-10-04	87.50	87.50	87.50	88.75	133,578
2023-10-03	88.00	90.00	86.00	88.00	130,014
2023-10-02	91.75	91.75	90.50	90.50	10,451
2023-09-29	90.00	90.00	90.00	91.75	35,103
2023-09-28	91.75	91.75	90.00	90.00	6,947
2023-09-27	90.00	90.00	90.00	91.75	46,774
2023-09-26	92.25	92.25	92.00	92.00	23,124
2023-09-25	92.50	92.50	92.25	92.25	18,228
2023-09-22	93.00	93.00	92.50	92.50	1,556
2023-09-21	93.25	93.25	93.00	93.00	236,183
2023-09-20	93.25	93.25	93.25	93.25	18,462
2023-09-19	92.75	93.25	92.75	93.25	27,665
2023-09-18	92.50	93.00	92.50	92.75	109,662
2023-09-15	91.50	91.50	91.50	93.25	25,027
2023-09-14	93.00	93.00	93.00	93.00	14,187
2023-09-13	91.00	92.50	91.00	92.25	158,377
2023-09-12	91.75	91.75	91.75	91.75	136,625
2023-09-11	91.75	91.75	91.75	91.75	44,786
2023-09-08	91.50	91.75	91.50	91.75	32,292
2023-09-07	91.50	91.50	91.50	91.50	26,215
2023-09-06	91.75	91.75	91.75	91.75	370,109
2023-09-05	91.00	91.00	91.00	91.75	25,413
2023-09-04	91.75	91.75	91.75	91.75	23,773
2023-09-01	91.50	91.75	91.50	91.75	13,989
2023-08-31	92.50	92.50	92.50	91.50	20,769
2023-08-30	91.50	91.50	91.50	91.50	5,810
2023-08-29	92.50	92.50	90.00	91.50	263,993
2023-08-28	91.25	91.25	91.25	91.25	0
2023-08-25	91.00	91.25	91.00	91.25	2,172
2023-08-24	92.50	92.50	92.50	91.00	14,121
2023-08-23	91.00	91.00	91.00	91.00	23,761
2023-08-22	90.00	90.00	90.00	91.00	42,261
2023-08-21	90.50	90.50	90.50	90.25	84,584
2023-08-18	92.75	92.75	92.75	92.75	52,126
2023-08-17	92.75	92.75	92.75	92.75	19,487
2023-08-16	92.75	92.75	92.75	92.75	130,277
2023-08-15	92.75	92.75	92.75	92.75	30,487
2023-08-14	93.00	93.00	92.75	92.75	23,057
2023-08-11	94.00	94.00	94.00	93.00	56,219
2023-08-10	93.00	93.00	93.00	93.00	29,585
2023-08-09	93.00	93.00	93.00	93.00	26,077
2023-08-08	92.50	93.00	92.50	93.00	66,081
2023-08-07	93.00	93.00	92.50	92.50	28,358
2023-08-04	93.00	93.00	93.00	93.00	19,301
2023-08-03	93.00	93.00	93.00	93.00	16,643
2023-08-02	93.00	93.00	93.00	93.00	48,527
2023-08-01	93.00	93.00	93.00	93.00	2,903
2023-07-31	92.00	92.00	92.00	93.00	157,083
2023-07-28	92.50	93.00	92.50	93.00	175,529
2023-07-27	92.50	92.50	92.50	92.50	103,683
2023-07-26	92.50	92.50	92.50	92.50	10,413
2023-07-25	92.00	92.00	92.00	92.50	28,074
2023-07-24	90.25	91.00	90.25	91.00	56,447
2023-07-21	90.25	90.25	90.25	90.25	225,854
2023-07-20	90.25	90.25	90.25	90.25	15,532
2023-07-19	88.50	90.25	88.50	90.25	37,080
2023-07-18	89.50	89.50	88.50	88.50	11,433
2023-07-17	89.50	89.50	89.50	89.50	10,400
2023-07-14	87.00	87.00	87.00	89.50	23,168
2023-07-13	87.00	87.00	87.00	89.50	122,936
2023-07-12	86.50	90.00	86.50	90.00	24,548
2023-07-11	88.00	88.00	86.50	86.50	155,164
2023-07-10	90.50	90.50	90.50	90.50	33,542
2023-07-07	90.50	90.50	90.50	90.50	18,792
2023-07-06	91.50	91.50	90.50	90.50	75,475
2023-07-05	91.50	91.50	91.50	91.50	5,037
2023-07-04	89.00	89.00	89.00	91.50	14,143
2023-07-03	91.25	91.25	91.00	91.00	0
2023-06-30	89.00	89.00	89.00	91.25	3,246
2023-06-29	91.75	91.75	91.25	91.25	60,154
2023-06-28	91.50	91.75	91.50	91.75	170,849
2023-06-27	92.00	92.00	91.50	91.50	70,841
2023-06-26	92.25	92.25	92.00	92.00	7,740
2023-06-23	92.25	92.25	92.25	92.25	1,089
2023-06-22	92.25	92.25	92.25	92.25	92,333
2023-06-21	93.50	93.50	92.25	92.25	33,417
2023-06-20	93.50	93.50	93.50	93.50	2,000
2023-06-19	93.50	93.50	93.50	93.50	1,630
2023-06-16	93.00	93.50	93.00	93.50	9,983
2023-06-15	91.00	91.00	90.50	93.00	138,777
2023-06-14	93.50	93.50	93.50	93.50	45,544
2023-06-13	93.50	93.50	93.50	93.50	4,260
2023-06-12	93.50	93.50	93.50	93.50	22,220
2023-06-09	93.00	93.50	93.00	93.50	5,356
2023-06-08	92.00	93.00	92.00	93.00	13,458
2023-06-07	91.50	92.00	91.50	92.00	82,822
2023-06-06	92.00	92.00	91.50	91.50	139,982
2023-06-05	93.00	93.00	93.00	93.00	22,037
2023-06-02	90.75	93.00	90.75	93.00	5,452
2023-06-01	91.25	91.25	90.75	90.75	1,140
2023-05-31	91.25	91.25	91.25	91.25	19,974
2023-05-30	93.00	93.00	91.25	91.25	34,467
2023-05-29	93.00	93.00	93.00	93.00	0
2023-05-26	93.50	93.50	93.00	93.00	77,384
2023-05-25	93.50	93.50	93.50	93.50	4,000
2023-05-24	94.50	94.50	93.50	93.50	0
2023-05-23	91.50	91.50	91.50	94.50	45,309
2023-05-22	92.00	92.00	92.00	91.75	65,405
2023-05-19	94.50	94.50	94.50	94.50	84
2023-05-18	94.50	94.50	94.50	94.50	3,576
2023-05-17	94.50	94.50	94.50	94.50	6,602
2023-05-16	94.50	94.50	94.50	94.50	12,000
2023-05-15	94.50	94.50	94.50	94.50	8,924
2023-05-12	94.50	94.50	94.50	94.50	63,399
2023-05-11	94.50	94.50	94.50	94.50	45,944
2023-05-10	94.50	94.50	94.50	94.50	84,289
2023-05-09	94.50	94.50	94.50	94.50	38,560
2023-05-08	94.50	94.50	94.50	94.50	0
2023-05-05	90.50	90.50	90.50	94.50	116,180
2023-05-04	91.00	91.00	91.00	91.00	23,860
2023-05-03	93.50	93.50	92.50	92.50	3,154
2023-05-02	93.50	93.50	93.50	93.50	62,913
2023-05-01	93.50	93.50	93.50	93.50	0
2023-04-28	91.00	91.00	91.00	93.50	19,501
2023-04-27	93.50	93.50	93.50	93.50	8,239
2023-04-26	94.00	94.00	93.50	93.50	42,990
2023-04-25	94.50	94.50	94.00	94.00	22,739
2023-04-24	93.50	93.50	93.50	94.50	39,589
2023-04-21	93.50	93.50	93.50	93.50	7,528
2023-04-20	93.75	93.75	93.50	93.50	46,422
2023-04-19	93.50	93.75	93.50	93.75	33,315
2023-04-18	93.50	93.50	93.50	93.50	148,846
2023-04-17	95.00	95.00	94.00	94.00	5,298
2023-04-14	93.50	94.00	93.50	95.00	27,386
2023-04-13	92.50	92.50	92.50	94.25	36,290
2023-04-12	94.50	94.50	93.00	94.75	227,771
2023-04-11	95.75	95.75	95.75	95.75	53,917
2023-04-10	95.75	95.75	95.75	95.75	0
2023-04-07	95.75	95.75	95.75	95.75	0
2023-04-06	94.50	94.50	94.50	95.75	48,420
2023-04-05	94.50	94.50	94.50	94.75	23,166
2023-04-04	94.00	94.00	94.00	94.00	12,632
2023-04-03	93.50	94.00	93.50	94.00	67,275
2023-03-31	93.50	93.50	93.50	93.50	80,904
2023-03-30	93.25	93.50	93.25	93.50	43,115
2023-03-29	92.50	92.50	92.50	93.25	49,486
2023-03-28	94.25	94.25	94.25	94.25	41,229
2023-03-27	93.00	93.00	93.00	94.25	29,653
2023-03-24	95.00	96.00	92.50	94.50	223,959
2023-03-23	95.00	95.00	95.00	94.00	25,156
2023-03-22	93.00	93.50	92.50	93.00	107,482
2023-03-21	91.00	92.00	91.00	92.00	16,350
2023-03-20	92.50	92.50	91.00	91.00	93,242
2023-03-17	92.00	92.50	92.00	92.50	27,146
2023-03-16	91.00	91.50	90.50	92.00	121,472
2023-03-15	92.00	92.00	90.50	90.75	70,143
2023-03-14	92.75	92.75	92.25	92.25	30,909
2023-03-13	92.00	92.75	92.00	92.75	37,737
2023-03-10	92.00	92.00	92.00	92.00	20,333
2023-03-09	93.00	93.00	92.00	92.00	61,381
2023-03-08	95.00	95.00	95.00	95.00	4,866
2023-03-07	95.00	95.00	95.00	95.00	54,727
2023-03-06	95.00	95.00	95.00	95.00	31,774
2023-03-03	95.25	95.25	95.00	95.00	7,045
2023-03-02	95.50	95.50	95.25	95.25	32,753
2023-03-01	94.00	94.00	93.50	95.50	53,521
2023-02-28	95.75	96.25	95.75	96.25	46,329
2023-02-27	94.50	95.75	94.50	95.75	12,978
2023-02-24	94.00	94.00	94.00	94.50	60,760
2023-02-23	95.25	96.00	95.25	96.00	23,000
2023-02-22	95.00	95.00	95.00	95.25	12,810
2023-02-21	96.50	96.50	96.50	96.50	8,019
2023-02-20	96.00	96.00	96.00	96.50	64,600
2023-02-17	97.00	97.00	97.00	97.00	95,749
2023-02-16	96.50	98.00	96.50	97.00	72,884
2023-02-15	95.50	95.75	95.50	95.75	11,638
2023-02-14	95.50	95.50	95.50	95.50	20,154
2023-02-13	95.50	95.50	95.50	95.50	69,531
2023-02-10	95.50	95.50	95.50	95.50	11,582
2023-02-09	94.00	95.00	94.00	95.50	176,579
2023-02-08	94.50	94.50	94.50	95.25	127,877
2023-02-07	96.00	96.00	96.00	96.00	106,932
2023-02-06	95.50	96.00	95.50	96.00	98,802
2023-02-03	96.50	96.50	96.50	95.50	76,316
2023-02-02	92.50	94.50	92.50	94.50	17,392
2023-02-01	93.50	93.50	92.50	92.50	102,944
2023-01-31	93.50	93.50	93.50	94.25	84,260
2023-01-30	96.50	96.50	96.50	94.75	324,983
2023-01-27	94.75	94.75	94.50	94.50	25,987
2023-01-26	94.75	94.75	94.75	94.75	17,122
2023-01-25	94.00	95.00	93.00	94.75	196,113
2023-01-24	93.00	93.00	93.00	93.25	13,344
2023-01-23	94.75	94.75	94.75	94.75	68,975
2023-01-20	94.75	94.75	94.75	94.75	9,577
2023-01-19	95.00	95.00	94.75	94.75	33,755
2023-01-18	96.00	96.00	96.00	95.00	36,940
2023-01-17	94.00	94.00	94.00	95.00	39,429
2023-01-16	96.00	96.00	96.00	95.00	33,673
2023-01-13	96.50	96.50	93.00	94.75	11,885
2023-01-12	94.50	94.50	94.50	94.50	53,101
2023-01-11	94.00	94.50	94.00	94.50	2,575
2023-01-10	92.00	92.00	92.00	94.00	22,866
2023-01-09	94.50	94.50	94.50	94.50	106,369
2023-01-06	94.50	94.50	94.50	94.50	84,998
2023-01-05	94.75	94.75	94.50	94.50	65,511
2023-01-04	94.50	94.75	94.50	94.75	98,857
2023-01-03	94.75	94.75	94.50	94.50	73,542
2023-01-02	94.75	94.75	94.75	94.75	0
2022-12-30	95.00	95.00	94.75	94.75	15
2022-12-29	94.75	95.00	94.75	95.00	3
2022-12-28	94.75	94.75	94.75	94.75	12,377
2022-12-27	94.75	94.75	94.75	94.75	0
2022-12-26	94.75	94.75	94.75	94.75	0
2022-12-23	94.75	94.75	94.75	94.75	15,145
2022-12-22	93.50	93.50	93.50	94.75	39,839
2022-12-21	95.25	95.25	95.25	95.25	76,051
2022-12-20	95.25	95.25	95.25	95.25	1,902
2022-12-19	95.25	95.25	95.25	95.25	37,772
2022-12-16	95.25	95.25	95.25	95.25	12,604
2022-12-15	95.50	95.50	95.25	95.25	43,887
2022-12-14	94.50	94.50	94.50	95.50	13,526
2022-12-13	94.50	94.50	93.75	93.75	51,807
2022-12-12	94.50	94.50	94.50	94.50	26,946
2022-12-09	94.50	94.50	94.50	94.50	43,772
2022-12-08	94.50	94.50	94.50	94.50	1,569
2022-12-07	94.50	94.50	94.50	94.50	26,812
2022-12-06	93.50	93.50	93.50	94.50	64,699
2022-12-05	95.00	95.00	95.00	94.50	49,228
2022-12-02	95.00	95.00	95.00	94.00	38,157
2022-12-01	93.50	93.50	93.50	93.50	32,660
2022-11-30	93.50	93.50	93.50	93.50	12,271
2022-11-29	93.00	93.50	93.00	93.50	29,023
2022-11-28	92.50	92.50	92.50	93.00	54,768
2022-11-25	93.75	93.75	93.75	93.75	3,255
2022-11-24	93.00	93.00	92.50	93.75	44,283
2022-11-23	94.00	94.00	94.00	94.00	11,529
2022-11-22	94.00	94.00	94.00	94.00	47,100
2022-11-21	94.00	94.00	94.00	94.00	5,811
2022-11-18	94.00	94.00	94.00	94.00	77,332
2022-11-17	94.00	94.00	94.00	94.00	4,117
2022-11-16	94.00	94.00	94.00	94.00	48,921
2022-11-15	94.00	94.00	94.00	94.00	37,492
2022-11-14	93.00	93.50	93.00	92.50	24,019
2022-11-11	91.50	91.50	91.50	91.50	47,712
2022-11-10	91.00	91.50	91.00	91.50	18,373
2022-11-09	91.00	91.00	91.00	91.00	8,178
2022-11-08	91.00	91.00	91.00	91.00	96,483
2022-11-07	91.00	91.00	91.00	91.00	25,578
2022-11-04	90.50	91.00	90.50	91.00	20,205
2022-11-03	91.00	91.00	90.50	90.50	45,690
2022-11-02	89.00	89.00	89.00	91.00	36,854
2022-11-01	89.50	91.00	89.50	91.00	34,059
2022-10-31	88.00	88.00	88.00	89.50	10,925
2022-10-28	90.50	90.50	90.50	90.50	6,772
2022-10-27	90.50	90.50	90.50	90.50	1,894
2022-10-26	90.50	90.50	90.50	90.50	1,050
2022-10-25	90.50	90.50	90.50	90.50	32,788
2022-10-24	88.00	88.00	88.00	90.50	13,622
2022-10-21	89.00	89.00	89.00	90.50	26,284
2022-10-20	90.75	90.75	90.75	90.75	7,754
2022-10-19	90.75	90.75	90.75	90.75	28,303
2022-10-18	88.50	88.50	88.50	90.75	89,862
2022-10-17	88.75	90.75	88.75	90.75	1,300
2022-10-14	88.50	88.75	88.50	88.75	5,028
2022-10-13	88.50	88.50	88.50	88.50	6,863
2022-10-12	88.00	90.00	88.00	88.50	6,872
2022-10-11	91.50	91.50	90.50	90.50	27,962
2022-10-10	90.00	93.00	90.00	91.50	76,769
2022-10-07	90.00	90.00	90.00	91.50	26,546
2022-10-06	91.50	91.75	91.50	91.75	106,613
2022-10-05	91.00	91.00	91.00	91.50	40,929
2022-10-04	88.00	88.00	88.00	89.25	9,082
2022-10-03	88.00	89.00	86.00	88.00	115,936
2022-09-30	88.00	88.00	88.00	90.50	48,041
2022-09-29	91.00	91.00	90.00	90.00	10,398
2022-09-28	93.00	93.00	91.00	91.00	116,500
2022-09-27	93.00	93.00	93.00	93.00	6,776
2022-09-26	93.00	93.00	93.00	93.00	28,168
2022-09-23	94.50	94.50	93.00	93.00	40,069
2022-09-22	96.00	96.00	94.50	94.50	17,989
2022-09-21	96.00	96.00	96.00	96.00	58,572
2022-09-20	95.50	96.00	95.50	96.00	206,114
2022-09-19	95.50	95.50	95.50	95.50	0
2022-09-16	94.00	94.00	94.00	95.50	24,553
2022-09-15	95.50	96.00	95.50	96.00	13,438
2022-09-14	96.00	96.00	95.50	95.50	6,272
2022-09-13	95.00	96.00	95.00	96.00	16,231
2022-09-12	95.50	95.50	95.00	95.00	12,197
2022-09-09	95.50	95.50	95.50	95.50	7,619
2022-09-08	95.50	95.50	95.50	95.50	45,893
2022-09-07	95.50	95.50	95.50	95.50	31,273
2022-09-06	95.50	95.50	95.50	95.50	15,293
2022-09-05	93.50	93.50	93.50	95.50	72,401
2022-09-02	95.50	96.00	95.50	96.00	220,819
2022-09-01	96.00	96.00	95.50	95.50	21,786
2022-08-31	96.50	96.50	96.00	96.00	1,801
2022-08-30	95.75	96.50	95.75	96.50	10,000
2022-08-29	95.75	95.75	95.75	95.75	0
2022-08-26	95.00	95.00	95.00	95.75	25,008
2022-08-25	97.00	97.00	96.50	96.50	63,749
2022-08-24	96.50	97.00	96.50	97.00	20,560
2022-08-23	97.00	97.00	96.50	96.50	7,091
2022-08-22	96.25	97.00	96.25	97.00	81,969
2022-08-19	96.50	96.50	96.25	96.25	13,905
2022-08-18	96.25	96.50	96.25	96.50	27,340
2022-08-17	97.00	97.00	96.00	96.25	77,276
2022-08-16	96.50	97.50	96.50	97.50	12,885
2022-08-15	95.00	95.00	95.00	96.50	37,886
2022-08-12	96.00	96.75	96.00	96.75	38,938
2022-08-11	94.50	96.00	94.50	96.00	50,764
2022-08-10	95.00	95.00	94.00	94.50	163,522
2022-08-09	96.00	96.00	96.00	95.50	75,211
2022-08-08	95.00	95.00	95.00	96.50	216,882
2022-08-05	94.00	94.00	94.00	96.25	28,655
2022-08-04	96.00	96.00	96.00	96.00	20,204
2022-08-03	94.00	94.00	94.00	96.00	43,682
2022-08-02	94.00	94.00	94.00	96.00	28,256
2022-08-01	96.00	96.00	96.00	96.00	11,363
2022-07-29	95.50	96.00	95.50	96.00	26,174
2022-07-28	94.00	94.00	93.00	95.50	59,374
2022-07-27	96.00	96.00	96.00	96.00	4,203
2022-07-26	96.00	96.00	96.00	96.00	65
2022-07-25	96.00	96.00	96.00	96.00	1,566
2022-07-22	94.00	94.00	94.00	96.00	53,792
2022-07-21	96.00	96.00	96.00	96.00	14,021
2022-07-20	94.00	94.00	94.00	96.00	121,903
2022-07-19	96.00	96.00	96.00	96.00	2,056
2022-07-18	96.00	96.00	96.00	96.00	1,071
2022-07-15	94.00	94.00	94.00	96.00	9,874
2022-07-14	96.00	96.00	96.00	96.00	69,430
2022-07-13	96.00	96.00	96.00	96.00	52,114
2022-07-12	96.00	96.00	96.00	96.00	9,759
2022-07-11	96.50	96.50	96.00	96.00	24,403
2022-07-08	96.50	96.50	96.50	96.50	321
2022-07-07	95.75	96.50	95.75	96.50	26,013
2022-07-06	95.50	95.75	95.50	95.75	14,131
2022-07-05	93.00	93.00	92.50	95.50	35,635
2022-07-04	93.50	95.75	93.50	95.75	189,383
2022-07-01	94.00	94.00	93.50	93.50	6,028
2022-06-30	93.00	93.00	93.00	94.00	36,919
2022-06-29	95.50	96.25	95.50	96.25	40,759
2022-06-28	94.50	95.50	94.50	95.50	232,935
2022-06-27	93.50	94.50	93.50	94.50	33,197
2022-06-24	94.50	94.50	93.50	93.50	21,324
2022-06-23	94.00	94.00	93.00	94.50	54,876
2022-06-22	94.00	94.00	94.00	95.00	26,279
2022-06-21	95.00	95.50	95.00	95.50	6,665
2022-06-20	96.00	96.00	94.00	95.00	38,553
2022-06-17	96.00	96.00	96.00	97.00	38,335
2022-06-16	99.00	99.00	98.50	98.50	90,813
2022-06-15	97.00	97.00	97.00	99.00	40,085
2022-06-14	98.50	98.50	98.50	98.50	15,270
2022-06-13	99.50	99.50	98.50	98.50	16,901
2022-06-10	97.00	97.00	97.00	99.50	20,725
2022-06-09	100.50	100.50	100.50	100.50	50,130
2022-06-08	100.50	100.50	100.50	100.50	46,970
2022-06-07	101.50	101.50	100.50	100.50	179,839
2022-06-06	101.50	101.50	101.50	101.50	71,705
2022-06-03	101.50	101.50	101.50	101.50	0
2022-06-02	101.50	101.50	101.50	101.50	0
2022-06-01	102.00	102.00	101.50	101.50	53,012
2022-05-31	102.00	102.00	102.00	102.00	3,426
2022-05-30	102.00	102.00	102.00	102.00	47,569
2022-05-27	100.00	102.00	100.00	102.00	377,291
2022-05-26	101.50	101.50	100.00	100.00	0
2022-05-25	101.50	101.50	101.50	101.50	7,928
2022-05-24	103.00	103.00	103.00	101.50	7,715
2022-05-23	100.50	101.50	100.50	101.50	48,892
2022-05-20	99.50	100.50	99.50	100.50	9,357
2022-05-19	99.00	99.50	99.00	99.50	18,609
2022-05-18	98.00	98.00	96.50	99.00	164,735
2022-05-17	99.50	99.50	99.50	99.25	195,273
2022-05-16	102.50	102.50	101.50	101.50	118,374
2022-05-13	101.50	102.50	101.50	102.50	60,400
2022-05-12	102.00	102.00	101.50	101.50	63,988
2022-05-11	101.50	102.00	101.50	102.00	29,296
2022-05-10	101.00	101.00	101.00	101.50	176,328
2022-05-09	102.00	102.50	102.00	102.50	26,530
2022-05-06	103.00	103.00	102.00	102.00	36,505
2022-05-05	102.50	103.00	102.50	103.00	60,691
2022-05-04	102.50	102.50	102.50	102.50	112,175
2022-05-03	102.50	102.50	102.50	102.50	5,713
2022-05-02	102.50	102.50	102.50	102.50	0
2022-04-29	102.00	102.50	102.00	102.50	15,455
2022-04-28	102.50	102.50	102.00	102.00	9,872
2022-04-27	101.50	102.50	101.50	102.50	428,830
2022-04-26	101.50	101.50	101.50	101.50	7,716
2022-04-25	101.00	101.00	101.00	101.50	24,323
2022-04-22	101.00	101.00	101.00	101.50	132,691
2022-04-21	103.00	103.00	103.00	103.00	5,814
2022-04-20	103.00	103.00	103.00	103.00	33,288
2022-04-19	102.00	102.00	102.00	103.00	44,039
2022-04-18	103.00	103.00	103.00	103.00	0
2022-04-15	103.00	103.00	103.00	103.00	0
2022-04-14	102.00	102.00	102.00	103.00	184,469
2022-04-13	102.00	102.00	102.00	102.00	136,645
2022-04-12	102.00	102.00	102.00	103.00	122,485
2022-04-11	102.00	103.00	102.00	103.00	38,022
2022-04-08	103.00	103.50	103.00	103.50	22,231
2022-04-07	100.00	103.00	100.00	103.00	28,874
2022-04-06	101.00	101.00	100.00	100.50	140,384
2022-04-05	101.00	101.00	99.50	102.00	166,826
2022-04-04	101.00	101.00	101.00	102.00	100,439
2022-04-01	102.50	102.50	102.50	102.50	42,301
2022-03-31	103.50	103.50	102.50	102.50	22,234
2022-03-30	103.00	103.00	103.00	103.50	100,273
2022-03-29	104.00	104.00	104.00	104.00	108,656
2022-03-28	103.00	103.00	102.00	103.25	58,887
2022-03-25	102.00	103.00	102.00	102.50	42,170
2022-03-24	102.00	102.00	101.50	102.50	66,314
2022-03-23	102.50	102.50	102.50	102.50	1,764
2022-03-22	102.50	102.50	102.50	102.50	31,370
2022-03-21	102.00	102.00	102.00	102.50	47,174
2022-03-18	102.00	102.00	102.00	102.50	42,306
2022-03-17	101.75	102.00	101.75	102.00	477,346
2022-03-16	101.10	101.75	101.10	101.75	11,672
2022-03-15	99.60	99.60	99.20	101.10	34,492
2022-03-14	101.75	101.75	101.75	101.75	65,431
2022-03-11	101.50	101.75	101.50	101.75	6,015
2022-03-10	101.00	101.00	101.00	101.50	117,103
2022-03-09	101.50	102.00	101.50	102.00	111,551
2022-03-08	102.00	102.00	101.50	101.50	46,440
2022-03-07	98.80	98.80	98.00	102.00	45,077
2022-03-04	101.50	101.50	100.50	101.10	42,553
2022-03-03	103.50	103.50	103.00	103.00	8,023
2022-03-02	102.50	103.00	102.50	103.50	109,576
2022-03-01	102.25	103.50	102.25	103.50	31,852
2022-02-28	102.50	102.50	102.00	102.25	24,225
2022-02-25	102.00	102.50	102.00	103.50	26,397
2022-02-24	101.00	101.00	101.00	101.05	85,948
2022-02-23	104.00	104.00	103.00	104.00	30,227
2022-02-22	106.00	106.00	106.00	106.00	11,385
2022-02-21	106.25	106.25	106.00	106.00	16,937
2022-02-18	106.50	106.50	106.25	106.25	126,245
2022-02-17	105.50	105.50	105.00	106.50	25,269
2022-02-16	106.00	106.00	105.75	105.75	54,586
2022-02-15	106.50	106.50	106.00	106.00	99,156
2022-02-14	105.00	105.00	105.00	106.50	76,160
2022-02-11	106.25	106.50	106.25	106.50	203,636
2022-02-10	105.00	106.25	105.00	106.25	56,013
2022-02-09	106.00	106.00	106.00	105.00	126,924
2022-02-08	104.00	104.00	104.00	106.00	68,734
2022-02-07	106.00	106.00	106.00	106.00	16,895
2022-02-04	106.00	106.00	106.00	106.00	19,112
2022-02-03	105.50	106.00	105.50	106.00	5,017
2022-02-02	103.00	103.00	103.00	105.50	49,523
2022-02-01	104.50	105.00	104.50	105.00	48,761
2022-01-31	104.50	104.50	104.50	104.50	25,151
2022-01-28	104.75	104.75	104.50	104.50	20,441
2022-01-27	106.00	106.00	104.75	104.75	35,692
2022-01-26	106.00	106.00	106.00	106.00	17,628
2022-01-25	106.50	106.50	106.00	106.00	10,716
2022-01-24	106.00	106.00	106.00	106.50	34,576
2022-01-21	106.00	106.00	106.00	107.50	54,574
2022-01-20	108.25	108.25	107.75	107.75	10,317
2022-01-19	107.00	107.00	107.00	108.25	26,879
2022-01-18	108.50	108.50	108.50	108.50	26,573
2022-01-17	107.00	107.00	107.00	108.50	18,152
2022-01-14	108.50	108.50	108.50	108.50	2,296
2022-01-13	108.50	108.50	108.50	108.50	18,551
2022-01-12	108.50	108.50	108.50	108.50	77,914
2022-01-11	108.50	108.50	108.50	108.50	53,082
2022-01-10	108.50	108.50	108.50	108.50	71,303
2022-01-07	108.00	108.50	108.00	108.50	41,465
2022-01-06	108.00	108.00	106.50	108.00	21,684
2022-01-05	109.00	109.00	109.00	109.00	17,996
2022-01-04	109.00	109.00	108.00	108.00	48,426
2022-01-03	109.00	109.00	109.00	109.00	0
2021-12-31	109.00	109.00	109.00	109.00	16,127
2021-12-30	107.00	107.00	107.00	108.00	52,496
2021-12-29	107.50	108.00	107.50	108.00	39,721
2021-12-28	107.50	107.50	107.50	107.50	0
2021-12-27	107.50	107.50	107.50	107.50	0
2021-12-24	107.50	107.50	107.50	107.50	2,511
2021-12-23	107.50	107.50	107.50	107.50	23,552
2021-12-22	107.50	107.50	107.50	107.50	13,413
2021-12-21	107.25	107.50	107.25	107.50	78,731
2021-12-20	107.75	107.75	107.25	107.25	60,305
2021-12-17	106.50	106.50	106.50	107.75	28,797
2021-12-16	107.50	107.50	107.50	107.50	10,088
2021-12-15	106.00	106.00	106.00	107.50	33,979
2021-12-14	107.50	107.50	107.50	107.50	12,730
2021-12-13	107.50	107.50	107.50	107.50	38,826
2021-12-10	106.00	106.00	106.00	107.50	30,661
2021-12-09	106.00	106.00	106.00	107.50	142,415
2021-12-08	105.00	106.00	104.50	107.50	161,636
2021-12-07	105.00	105.00	105.00	105.00	97,729
2021-12-06	106.00	106.50	106.00	106.50	46,689
2021-12-03	104.50	104.50	104.50	106.00	79,418
2021-12-02	105.00	105.00	105.00	104.25	217,464
2021-12-01	105.50	105.50	105.50	105.25	165,293
2021-11-30	107.50	107.50	107.25	107.25	39,544
2021-11-29	107.25	107.50	107.25	107.50	22,616
2021-11-26	108.00	108.00	107.25	107.25	1,285
2021-11-25	107.75	108.00	107.75	108.00	43,000
2021-11-24	106.75	107.75	106.75	107.75	4,738
2021-11-23	107.00	107.00	106.50	106.75	147,157
2021-11-22	108.25	108.25	108.25	108.25	59,535
2021-11-19	108.25	108.25	108.25	108.25	29,843
2021-11-18	108.25	108.25	108.25	108.25	18,912
2021-11-17	107.50	107.50	107.50	108.25	3,448
2021-11-16	108.50	108.50	108.00	108.00	130,453
2021-11-15	107.50	107.50	107.50	108.50	10,834
2021-11-12	108.00	108.00	107.25	107.25	96,310
2021-11-11	107.00	107.00	107.00	108.00	127,464
2021-11-10	107.75	108.00	107.75	108.00	4,117
2021-11-09	107.50	107.50	107.00	107.75	200,653
2021-11-08	107.00	107.00	107.00	108.25	88,657
2021-11-05	107.75	108.00	107.75	108.00	36,674
2021-11-04	106.00	106.00	106.00	107.75	31,584
2021-11-03	106.50	106.50	106.50	107.50	13,976
2021-11-02	106.00	106.00	106.00	107.50	15,163
2021-11-01	107.25	107.50	107.25	107.50	61,041
2021-10-29	105.00	105.00	105.00	107.25	21,603
2021-10-28	108.50	108.50	108.50	106.50	2,929
2021-10-27	106.50	106.75	106.50	106.75	35,451
2021-10-26	106.25	106.50	106.25	106.50	6,949
2021-10-25	107.00	107.00	106.25	106.25	40,422
2021-10-22	106.50	107.00	106.50	107.00	12,309
2021-10-21	106.50	106.50	106.50	106.50	43,373
2021-10-20	105.00	105.00	105.00	106.50	30,056
2021-10-19	105.75	105.75	105.50	105.50	19,764
2021-10-18	105.00	105.00	105.00	105.75	118,073
2021-10-15	104.50	104.50	104.50	104.50	49,630
2021-10-14	103.50	103.50	103.50	103.50	157,021
2021-10-13	104.00	104.00	103.50	103.50	23,376
2021-10-12	104.50	104.50	104.00	104.00	63,758
2021-10-11	104.50	104.50	104.00	105.25	76,749
2021-10-08	104.50	104.50	104.00	105.50	9,238
2021-10-07	102.50	104.50	102.00	104.50	168,354
2021-10-06	103.00	103.00	103.00	105.50	102,927
2021-10-05	105.50	105.50	105.50	105.50	50,636
2021-10-04	105.75	105.75	105.50	105.50	14,816
2021-10-01	105.75	105.75	105.75	105.75	16,190
2021-09-30	106.00	106.00	105.75	105.75	13,749
2021-09-29	106.50	106.50	106.00	106.00	97,472
2021-09-28	106.50	106.50	106.50	106.50	36,000
2021-09-27	107.00	107.00	106.50	106.50	17,433
2021-09-24	107.00	107.00	107.00	107.00	23,319
2021-09-23	105.50	105.50	105.50	107.00	89,605
2021-09-22	106.75	107.00	106.75	107.00	22,636
2021-09-21	106.25	106.75	106.25	106.75	22,772
2021-09-20	106.00	106.00	104.50	106.25	270,841
2021-09-17	106.00	106.00	105.50	106.75	102,962
2021-09-16	106.00	106.00	106.00	106.00	22,631
2021-09-15	106.25	106.25	106.25	106.25	8,830
2021-09-14	106.25	106.25	106.25	106.25	64,681
2021-09-13	106.00	106.25	106.00	106.25	10,217
2021-09-10	106.00	106.00	106.00	106.00	91,502
2021-09-09	106.50	107.50	106.50	107.50	48,712
2021-09-08	106.50	106.50	106.50	106.50	105,067
2021-09-07	106.50	106.50	106.50	107.00	131,363
2021-09-06	106.75	107.00	106.75	107.00	8,096
2021-09-03	106.75	106.75	106.75	106.75	14,582
2021-09-02	106.00	106.00	106.00	106.75	31,319
2021-09-01	107.00	107.00	107.00	107.00	34,674
2021-08-31	106.75	107.00	106.75	107.00	51,805
2021-08-30	106.75	106.75	106.75	106.75	0
2021-08-27	107.00	107.00	106.75	106.75	7,799
2021-08-26	106.00	106.00	106.00	107.00	21,325
2021-08-25	106.25	106.25	106.25	106.25	25,426
2021-08-24	106.50	106.50	106.50	106.25	32,360
2021-08-23	107.00	107.00	107.00	107.75	229,565
2021-08-20	105.50	106.50	105.50	106.50	105,193
2021-08-19	106.00	106.00	104.00	105.00	113,741
2021-08-18	107.50	107.50	107.50	106.50	69,021
2021-08-17	106.50	106.75	106.50	106.75	22,796
2021-08-16	107.50	107.50	106.00	106.50	103,215
2021-08-13	106.75	106.75	106.75	106.75	42,306
2021-08-12	106.50	106.50	106.50	106.75	161,445
2021-08-11	106.50	106.50	106.50	106.50	95,202
2021-08-10	106.25	106.50	106.25	106.50	67,652
2021-08-09	105.00	106.00	105.00	106.25	120,159
2021-08-06	105.50	105.75	105.50	105.75	47,850
2021-08-05	105.00	105.00	105.00	105.50	73,945
2021-08-04	105.00	105.00	105.00	105.00	76,072
2021-08-03	106.00	106.00	105.00	105.00	35,533
2021-08-02	106.00	106.00	106.00	106.00	82,844
2021-07-30	104.00	105.50	104.00	105.50	25,942
2021-07-29	104.00	104.50	104.00	104.25	80,522
2021-07-28	104.00	104.00	103.50	104.00	141,299
2021-07-27	104.00	104.00	104.00	104.00	99,388
2021-07-26	103.50	103.50	102.50	103.00	128,370
2021-07-23	104.75	104.75	104.25	104.25	28,336
2021-07-22	104.50	104.75	104.50	104.75	17,972
2021-07-21	104.50	104.50	104.50	104.50	53,205
2021-07-20	104.50	104.50	104.50	104.50	20,737
2021-07-19	103.50	103.50	103.50	104.50	53,739
2021-07-16	103.50	103.50	103.50	105.00	31,076
2021-07-15	104.25	104.25	104.25	104.25	5,761
2021-07-14	104.25	104.25	104.25	104.25	14,683
2021-07-13	104.50	104.50	104.50	104.25	111,446
2021-07-12	103.75	104.25	103.75	104.25	1,507,790
2021-07-09	103.50	103.75	103.50	103.75	37,150
2021-07-08	103.75	103.75	103.50	103.50	12,469
2021-07-07	103.50	103.75	103.50	103.75	41,551
2021-07-06	102.50	102.50	102.50	103.50	28,058
2021-07-05	103.00	103.00	103.00	103.00	161,951
2021-07-02	103.00	103.00	103.00	103.00	35,735
2021-07-01	102.00	102.50	102.00	102.50	92,347
2021-06-30	104.00	104.00	104.00	104.00	45,867
2021-06-29	103.00	103.00	103.00	104.00	28,138
2021-06-28	102.50	103.00	102.50	104.00	91,092
2021-06-25	103.50	103.50	103.50	103.50	29,834
2021-06-24	102.50	102.50	102.50	103.50	11,294
2021-06-23	102.50	102.50	102.50	103.50	66,665
2021-06-22	103.50	103.50	103.25	103.25	62,174
2021-06-21	103.25	103.50	103.25	103.50	48,714
2021-06-18	103.50	103.50	103.25	103.25	16,864
2021-06-17	103.75	103.75	103.50	103.50	4,814
2021-06-16	103.75	103.75	103.75	103.75	82,811
2021-06-15	103.75	103.75	103.75	103.75	7,931
2021-06-14	104.00	104.00	103.75	103.75	16,235
2021-06-11	103.75	104.00	103.75	104.00	77,387
2021-06-10	103.75	103.75	103.75	103.75	209,263
2021-06-09	103.00	103.00	103.00	103.75	42,462
2021-06-08	103.75	104.00	103.75	104.00	5,073
2021-06-07	103.50	103.75	103.50	103.75	24,452
2021-06-04	104.00	104.00	104.00	103.50	42,782
2021-06-03	104.50	104.50	104.50	103.50	35,735
2021-06-02	103.25	103.50	103.25	103.50	75,109
2021-06-01	105.00	105.00	105.00	103.25	327,733

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800