MCRO.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-01-31	532.00	532.00	532.00	532.00	0
2023-01-30	531.40	532.00	531.40	532.00	4,187,531
2023-01-27	531.80	531.80	531.40	531.40	499,100
2023-01-26	531.20	531.80	531.00	531.80	782,580
2023-01-25	530.80	531.20	530.60	531.00	603,913
2023-01-24	530.20	531.00	530.20	530.80	428,438
2023-01-23	530.40	531.00	530.40	531.00	1,304,570
2023-01-20	530.20	530.80	530.00	530.00	8,181,450
2023-01-19	530.20	531.00	530.20	530.20	661,863
2023-01-18	530.00	530.80	530.00	530.20	1,395,723
2023-01-17	530.00	530.60	529.80	529.80	1,251,490
2023-01-16	529.80	530.20	529.80	530.00	270,702
2023-01-13	532.00	532.00	529.80	530.20	340,334
2023-01-12	529.60	531.80	529.40	531.00	799,005
2023-01-11	529.60	529.80	529.40	529.40	410,392
2023-01-10	529.80	530.00	529.40	529.40	525,599
2023-01-09	529.20	529.80	529.20	529.40	6,731,696
2023-01-06	529.20	530.20	529.20	529.40	207,470
2023-01-05	529.80	530.20	529.20	529.80	746,235
2023-01-04	530.00	530.20	529.40	529.60	247,047
2023-01-03	529.00	530.40	528.80	530.40	553,184
2023-01-02	529.40	529.40	529.40	529.40	0
2022-12-30	529.40	529.60	529.00	529.40	326,264
2022-12-29	530.00	530.20	529.40	529.60	191,125
2022-12-28	529.40	529.80	528.60	529.60	310,356
2022-12-27	528.60	528.60	528.60	528.60	0
2022-12-26	528.60	528.60	528.60	528.60	0
2022-12-23	529.20	531.60	528.40	528.60	189,180
2022-12-22	526.20	526.20	524.40	525.00	119,587
2022-12-21	521.40	525.80	521.40	525.00	218,661
2022-12-20	526.00	526.00	522.00	523.20	2,439,081
2022-12-19	523.00	524.20	523.00	524.00	252,488
2022-12-16	521.60	523.00	521.60	522.00	2,320,100
2022-12-15	521.60	524.60	521.60	522.80	297,240
2022-12-14	521.20	524.00	521.20	523.20	398,335
2022-12-13	522.20	522.40	521.00	521.80	848,560
2022-12-12	521.20	522.20	518.80	522.00	763,206
2022-12-09	521.20	522.20	521.00	521.60	616,959
2022-12-08	521.20	522.20	521.00	521.20	502,343
2022-12-07	520.60	523.20	519.40	519.40	713,906
2022-12-06	520.20	522.40	520.20	521.20	398,828
2022-12-05	520.00	522.80	520.00	522.00	219,566
2022-12-02	521.20	523.20	520.00	522.00	808,394
2022-12-01	523.40	523.40	521.80	522.20	1,405,153
2022-11-30	522.80	522.80	521.40	522.20	940,382
2022-11-29	524.00	524.00	520.60	523.00	449,712
2022-11-28	520.00	524.00	519.00	521.40	554,749
2022-11-25	519.80	521.40	518.20	520.40	475,865
2022-11-24	519.60	521.00	518.00	520.00	692,070
2022-11-23	516.60	518.00	512.80	517.20	1,324,952
2022-11-22	524.80	524.80	513.20	515.60	4,313,894
2022-11-21	523.60	525.00	523.40	523.80	442,891
2022-11-18	524.20	525.00	523.40	524.00	663,525
2022-11-17	524.00	525.00	523.60	524.20	539,773
2022-11-16	523.40	524.80	523.20	524.80	698,645
2022-11-15	523.20	523.60	522.00	523.60	829,864
2022-11-14	521.60	523.00	520.60	523.00	1,351,975
2022-11-11	522.00	522.00	521.00	521.40	1,354,561
2022-11-10	521.40	522.00	521.20	521.60	2,376,087
2022-11-09	522.40	522.60	520.60	521.60	1,833,544
2022-11-08	524.00	524.00	522.80	523.00	1,552,390
2022-11-07	521.00	523.40	521.00	522.80	2,753,975
2022-11-04	524.00	524.00	520.80	521.40	3,028,208
2022-11-03	521.40	521.40	520.40	520.80	2,262,364
2022-11-02	519.80	521.00	519.40	521.00	5,815,128
2022-11-01	520.00	520.40	519.00	519.20	4,343,087
2022-10-31	520.00	520.20	519.20	519.80	1,699,765
2022-10-28	519.60	520.00	519.20	519.20	2,240,091
2022-10-27	519.40	520.40	519.40	520.00	3,646,147
2022-10-26	518.60	521.40	518.40	520.40	2,942,179
2022-10-25	519.00	520.40	518.20	518.60	3,431,589
2022-10-24	519.00	520.00	518.00	518.40	6,863,976
2022-10-21	516.80	527.00	516.80	527.00	10,642,095
2022-10-20	516.40	517.80	516.40	517.40	3,151,374
2022-10-19	519.80	519.80	517.00	517.00	4,269,156
2022-10-18	520.00	520.00	517.80	518.00	6,162,543
2022-10-17	517.60	518.80	517.20	517.80	6,846,345
2022-10-14	518.80	519.00	517.40	518.00	5,479,862
2022-10-13	518.80	519.40	518.00	518.20	1,724,516
2022-10-12	519.00	520.00	518.00	518.40	1,302,582
2022-10-11	519.20	519.80	518.20	519.00	862,334
2022-10-10	520.20	520.80	518.00	518.40	1,694,703
2022-10-07	520.00	521.40	520.00	520.20	1,012,785
2022-10-06	520.60	521.40	520.00	520.00	953,207
2022-10-05	521.60	521.60	520.00	520.20	4,412,779
2022-10-04	521.60	522.00	520.00	520.40	1,151,009
2022-10-03	520.40	522.00	519.00	520.80	1,124,954
2022-09-30	521.40	521.60	520.00	520.40	3,656,436
2022-09-29	521.00	522.00	519.40	520.60	1,191,244
2022-09-28	520.60	522.60	520.00	522.00	1,178,135
2022-09-27	520.60	521.00	520.00	520.60	1,108,340
2022-09-26	520.00	521.60	519.80	520.40	5,101,839
2022-09-23	520.20	521.00	519.60	520.00	5,270,331
2022-09-22	520.40	521.80	519.80	520.00	3,333,204
2022-09-21	521.00	523.60	520.00	522.00	1,530,850
2022-09-20	519.40	522.00	519.40	522.00	2,498,649
2022-09-19	519.40	519.40	519.40	519.40	0
2022-09-16	520.00	520.80	518.80	519.40	6,989,662
2022-09-15	519.40	522.00	519.40	520.20	1,819,063
2022-09-14	519.00	520.80	519.00	520.00	3,337,841
2022-09-13	520.80	520.80	519.00	519.00	8,737,445
2022-09-12	520.00	521.00	519.20	520.00	2,029,266
2022-09-09	519.60	520.40	519.20	520.00	1,878,873
2022-09-08	519.60	520.40	518.80	519.20	2,434,099
2022-09-07	519.80	520.00	518.20	519.20	3,382,240
2022-09-06	517.00	520.00	517.00	519.00	5,378,166
2022-09-05	518.20	519.40	515.40	515.40	3,181,417
2022-09-02	519.20	519.80	518.00	518.00	2,368,455
2022-09-01	519.60	520.80	518.00	518.00	3,213,899
2022-08-31	519.00	520.00	517.20	518.00	6,518,054
2022-08-30	518.00	520.80	515.20	519.20	9,238,582
2022-08-29	519.80	519.80	519.80	519.80	0
2022-08-26	515.00	522.40	510.00	519.80	22,326,325
2022-08-25	270.50	271.40	266.30	267.80	261,853
2022-08-24	268.60	269.60	262.90	268.30	945,111
2022-08-23	268.00	272.10	268.00	268.80	520,693
2022-08-22	280.00	280.00	267.60	269.10	495,057
2022-08-19	283.90	286.70	280.20	280.30	311,900
2022-08-18	293.60	293.60	282.00	288.10	2,246,440
2022-08-17	302.60	304.50	285.90	287.20	522,115
2022-08-16	309.70	309.70	303.00	305.30	238,315
2022-08-15	310.00	310.00	304.60	306.30	618,954
2022-08-12	303.40	310.20	301.00	307.30	546,935
2022-08-11	297.40	306.70	297.40	301.90	503,545
2022-08-10	282.10	296.20	277.30	296.20	666,570
2022-08-09	297.70	297.70	279.70	282.10	784,712
2022-08-08	295.80	298.10	290.60	296.30	493,855
2022-08-05	295.10	297.00	290.60	293.80	522,835
2022-08-04	285.90	296.50	285.90	292.40	852,624
2022-08-03	286.20	289.80	279.60	287.70	846,716
2022-08-02	281.30	282.30	279.10	280.70	348,275
2022-08-01	278.20	285.80	278.20	283.70	423,306
2022-07-29	281.70	287.00	280.10	285.10	744,534
2022-07-28	278.60	282.70	272.20	276.50	750,628
2022-07-27	279.80	281.20	277.50	277.70	571,592
2022-07-26	286.40	286.40	276.60	278.60	1,462,435
2022-07-25	285.10	289.60	282.60	287.30	849,432
2022-07-22	285.50	290.30	283.40	286.50	1,052,425
2022-07-21	284.60	288.90	282.00	286.90	1,093,041
2022-07-20	288.00	293.20	281.00	291.60	1,395,913
2022-07-19	278.50	289.00	278.50	289.00	831,256
2022-07-18	280.90	284.70	279.20	282.50	522,746
2022-07-15	265.50	283.60	265.50	277.10	9,439,996
2022-07-14	275.00	279.10	263.50	267.20	1,545,910
2022-07-13	280.00	281.10	267.20	269.50	1,497,249
2022-07-12	284.70	285.40	273.60	278.70	1,574,148
2022-07-11	281.60	288.10	277.40	281.30	1,245,199
2022-07-08	285.00	285.90	275.40	283.00	1,152,319
2022-07-07	267.00	281.20	266.80	277.90	966,243
2022-07-06	261.00	269.90	261.00	266.00	2,810,649
2022-07-05	271.20	271.20	256.00	256.30	2,221,763
2022-07-04	275.00	280.50	264.80	264.80	614,215
2022-07-01	284.20	284.20	272.50	278.30	1,361,061
2022-06-30	288.60	288.60	277.90	279.80	2,420,254
2022-06-29	300.80	301.10	290.40	291.30	877,454
2022-06-28	300.60	309.60	300.60	304.30	2,510,945
2022-06-27	296.10	307.20	296.10	306.40	647,301
2022-06-24	288.60	303.60	288.50	299.80	1,241,241
2022-06-23	302.00	302.00	280.40	288.80	2,361,842
2022-06-22	343.80	348.90	285.00	299.50	3,507,758
2022-06-21	358.30	359.20	353.10	357.50	518,403
2022-06-20	351.70	358.50	349.80	355.40	464,662
2022-06-17	348.90	352.20	337.40	349.50	1,891,620
2022-06-16	371.90	371.90	341.80	343.70	1,353,101
2022-06-15	369.30	376.50	365.70	372.60	1,033,319
2022-06-14	354.60	366.30	352.10	364.90	799,942
2022-06-13	354.70	362.90	349.40	355.00	949,311
2022-06-10	371.70	381.50	359.20	360.60	471,988
2022-06-09	382.60	389.90	378.30	380.60	355,970
2022-06-08	389.70	395.60	382.60	384.00	579,067
2022-06-07	384.30	391.30	379.60	388.30	2,146,183
2022-06-06	372.20	386.00	372.20	385.00	512,411
2022-06-03	368.10	368.10	368.10	368.10	0
2022-06-02	368.10	368.10	368.10	368.10	0
2022-06-01	368.10	377.10	365.80	368.10	920,712
2022-05-31	388.60	391.00	372.90	372.90	1,324,104
2022-05-30	392.00	395.90	387.50	390.20	611,773
2022-05-27	377.10	387.20	377.10	385.20	773,746
2022-05-26	380.40	380.40	368.50	378.50	973,573
2022-05-25	373.80	375.70	365.50	371.00	505,556
2022-05-24	369.00	378.10	366.60	368.30	1,968,722
2022-05-23	380.10	380.10	369.10	374.70	545,758
2022-05-20	368.40	377.20	368.40	370.80	369,010
2022-05-19	357.20	364.50	352.70	364.50	596,149
2022-05-18	376.50	376.50	365.60	365.60	461,554
2022-05-17	366.00	378.00	365.10	368.10	360,552
2022-05-16	367.80	376.90	367.40	373.10	327,409
2022-05-13	364.80	371.70	358.20	369.70	318,928
2022-05-12	358.60	361.20	348.60	358.10	625,286
2022-05-11	359.70	367.80	358.50	366.90	741,068
2022-05-10	349.00	361.40	348.40	352.70	536,543
2022-05-09	360.20	366.10	348.70	349.90	736,127
2022-05-06	372.50	376.40	360.40	369.90	723,123
2022-05-05	395.50	401.40	379.50	379.50	613,066
2022-05-04	396.80	406.00	383.40	385.00	1,147,525
2022-05-03	377.50	412.20	375.60	399.20	1,819,906
2022-05-02	379.70	379.70	379.70	379.70	0
2022-04-29	379.80	384.60	375.60	379.70	443,864
2022-04-28	376.30	379.10	368.20	377.90	493,171
2022-04-27	378.00	380.20	365.80	368.00	1,254,737
2022-04-26	389.90	389.90	378.90	380.10	928,402
2022-04-25	379.60	383.30	373.60	383.10	872,977
2022-04-22	386.90	393.50	384.70	388.00	903,822
2022-04-21	405.10	405.10	387.50	395.70	1,169,233
2022-04-20	405.30	408.30	400.60	402.90	798,602
2022-04-19	403.90	405.30	397.20	402.70	650,862
2022-04-18	403.90	403.90	403.90	403.90	0
2022-04-15	403.90	403.90	403.90	403.90	0
2022-04-14	410.00	410.00	402.30	403.90	316,507
2022-04-13	406.50	406.50	397.30	404.30	477,977
2022-04-12	408.00	409.60	399.50	405.10	411,991
2022-04-11	405.70	407.70	397.10	407.70	508,502
2022-04-08	405.80	416.60	403.90	405.70	331,829
2022-04-07	400.00	414.10	400.00	409.90	922,049
2022-04-06	412.30	412.30	398.90	406.70	962,284
2022-04-05	399.70	415.20	399.70	408.30	639,150
2022-04-04	400.10	408.30	399.50	405.80	330,016
2022-04-01	414.20	414.20	405.90	405.90	389,464
2022-03-31	419.40	420.50	404.70	404.70	548,694
2022-03-30	422.20	425.20	416.60	420.50	1,633,936
2022-03-29	405.40	422.40	403.50	422.40	1,412,005
2022-03-28	402.00	408.40	398.50	401.20	738,504
2022-03-25	393.80	403.60	393.80	402.50	1,046,545
2022-03-24	391.30	405.40	391.30	400.10	1,212,444
2022-03-23	393.40	404.70	393.40	402.00	1,236,788
2022-03-22	387.80	402.00	387.80	402.00	576,310
2022-03-21	404.10	404.10	388.10	397.10	568,252
2022-03-18	380.60	394.50	380.60	392.00	3,648,846
2022-03-17	394.90	394.90	381.40	391.30	1,992,790
2022-03-16	371.60	388.40	369.20	385.50	1,203,635
2022-03-15	362.80	365.00	355.50	361.90	553,957
2022-03-14	364.40	371.00	359.30	366.00	998,939
2022-03-11	350.40	365.00	350.40	356.10	683,610
2022-03-10	367.60	367.60	344.10	345.20	781,652
2022-03-09	345.50	370.00	345.50	369.40	883,857
2022-03-08	342.80	354.00	335.70	348.30	1,613,850
2022-03-07	334.40	357.70	319.80	338.80	1,402,498
2022-03-04	354.50	359.80	333.70	341.90	1,197,937
2022-03-03	382.70	391.50	357.60	360.00	1,777,350
2022-03-02	365.50	380.70	358.60	378.60	839,921
2022-03-01	385.70	396.00	371.60	371.60	1,585,984
2022-02-28	382.40	387.00	376.40	385.00	1,081,452
2022-02-25	380.00	391.80	378.20	390.70	2,608,548
2022-02-24	383.70	386.80	368.90	380.00	1,457,460
2022-02-23	406.10	409.70	398.30	398.70	579,798
2022-02-22	390.00	409.90	377.40	403.60	706,534
2022-02-21	403.80	405.30	395.40	396.30	648,309
2022-02-18	414.00	417.30	405.30	408.20	811,725
2022-02-17	425.00	428.00	414.80	417.00	1,049,054
2022-02-16	425.00	430.70	424.90	426.10	1,152,157
2022-02-15	434.50	434.50	422.20	422.20	1,252,036
2022-02-14	440.70	442.90	429.70	434.80	1,803,291
2022-02-11	467.00	467.00	445.80	454.10	1,189,574
2022-02-10	450.00	487.80	447.50	466.10	4,846,356
2022-02-09	400.60	454.10	400.60	453.40	2,056,291
2022-02-08	458.00	458.00	390.40	457.10	3,006,886
2022-02-07	437.70	457.10	437.70	457.10	678,999
2022-02-04	450.60	457.50	440.60	444.20	623,769
2022-02-03	464.20	467.40	454.30	454.30	406,389
2022-02-02	460.70	468.40	455.40	464.20	889,016
2022-02-01	452.00	464.90	449.80	454.80	777,652
2022-01-31	443.90	452.60	438.50	452.60	1,066,618
2022-01-28	440.00	441.40	435.10	439.90	1,220,833
2022-01-27	426.80	442.10	423.90	441.00	573,972
2022-01-26	435.70	437.30	428.70	432.00	471,526
2022-01-25	420.90	435.90	419.20	423.10	960,888
2022-01-24	429.10	437.20	412.20	417.80	1,143,977
2022-01-21	444.00	451.00	434.20	440.40	540,538
2022-01-20	435.60	456.10	435.60	454.20	1,442,806
2022-01-19	446.10	446.30	439.00	444.50	796,640
2022-01-18	438.60	447.00	437.80	444.20	678,813
2022-01-17	445.00	451.60	439.60	451.60	688,471
2022-01-14	434.60	442.90	431.10	438.00	750,078
2022-01-13	450.80	450.90	434.00	440.00	1,115,135
2022-01-12	465.10	472.70	452.20	452.90	1,249,746
2022-01-11	433.40	470.00	431.20	464.60	3,469,946
2022-01-10	411.20	419.60	410.80	416.90	989,743
2022-01-07	412.60	419.30	412.10	417.80	1,370,051
2022-01-06	420.20	422.80	414.40	420.00	681,268
2022-01-05	420.60	432.90	420.60	427.00	986,162
2022-01-04	422.40	428.80	418.50	428.00	1,302,676
2022-01-03	417.90	417.90	417.90	417.90	0
2021-12-31	406.60	421.50	406.60	417.90	341,151
2021-12-30	407.10	417.20	404.50	417.20	683,493
2021-12-29	412.40	414.50	402.90	407.10	1,066,781
2021-12-28	407.80	407.80	407.80	407.80	0
2021-12-27	407.80	407.80	407.80	407.80	0
2021-12-24	392.60	413.10	391.30	407.80	370,807
2021-12-23	384.50	409.70	384.50	400.10	1,032,419
2021-12-22	382.70	397.50	382.40	394.60	1,163,682
2021-12-21	366.50	381.10	365.20	381.10	1,571,564
2021-12-20	354.00	368.00	349.30	362.00	1,767,517
2021-12-17	336.10	361.30	334.10	361.30	3,786,819
2021-12-16	337.50	344.40	334.30	335.90	1,781,849
2021-12-15	335.00	340.80	330.00	333.10	2,403,261
2021-12-14	335.60	343.80	333.00	340.00	1,450,156
2021-12-13	361.40	361.40	340.80	341.80	1,890,173
2021-12-10	352.80	361.30	352.40	353.80	1,400,095
2021-12-09	365.00	367.00	359.80	361.10	801,615
2021-12-08	360.50	366.60	355.00	362.90	1,381,112
2021-12-07	344.20	362.60	344.20	362.00	958,913
2021-12-06	353.00	353.50	327.50	344.10	2,165,760
2021-12-03	359.70	361.20	352.20	352.20	1,388,381
2021-12-02	356.10	357.50	347.30	353.10	1,367,672
2021-12-01	356.00	370.20	349.60	360.20	1,432,868
2021-11-30	378.30	382.20	340.50	345.20	3,770,822
2021-11-29	393.50	393.50	375.70	376.40	928,576
2021-11-26	405.40	411.50	387.90	388.90	1,139,183
2021-11-25	405.20	417.90	401.80	416.40	918,824
2021-11-24	393.00	402.60	390.40	402.60	677,987
2021-11-23	390.20	403.00	390.20	397.90	863,242
2021-11-22	400.00	408.60	395.80	398.20	847,187
2021-11-19	410.90	410.90	396.80	400.80	1,958,729
2021-11-18	410.00	415.00	382.60	405.00	3,199,874
2021-11-17	406.00	412.70	398.50	412.70	894,861
2021-11-16	416.00	416.00	403.40	406.40	1,017,429
2021-11-15	402.10	413.00	402.10	408.80	433,034
2021-11-12	409.00	409.00	398.70	404.00	704,315
2021-11-11	403.30	403.60	395.70	401.40	748,630
2021-11-10	411.00	412.90	403.00	406.20	995,139
2021-11-09	393.40	403.40	393.40	403.40	516,190
2021-11-08	412.20	412.20	399.00	401.20	583,876
2021-11-05	395.10	412.80	395.10	411.30	968,672
2021-11-04	399.90	407.80	396.50	399.90	1,245,458
2021-11-03	371.10	404.00	368.10	399.90	1,876,110
2021-11-02	375.80	376.10	362.00	363.40	607,943
2021-11-01	355.50	379.10	355.50	375.80	1,176,089
2021-10-29	368.50	368.50	354.00	356.70	983,836
2021-10-28	368.60	369.60	357.30	362.20	943,263
2021-10-27	363.90	372.40	363.90	371.20	718,268
2021-10-26	369.10	375.30	365.80	372.00	504,322
2021-10-25	361.50	370.00	358.50	367.10	760,399
2021-10-22	379.20	379.60	362.10	362.10	732,268
2021-10-21	370.60	384.50	365.80	379.90	672,273
2021-10-20	374.10	374.30	361.40	370.10	782,623
2021-10-19	367.20	376.10	367.20	373.80	356,544
2021-10-18	380.10	383.30	374.00	375.00	449,245
2021-10-15	382.40	389.00	377.20	381.50	713,143
2021-10-14	365.50	378.30	364.10	376.40	647,745
2021-10-13	370.80	372.80	361.20	365.10	1,241,428
2021-10-12	370.10	375.40	369.50	370.00	747,376
2021-10-11	380.30	380.30	372.70	378.00	533,091
2021-10-08	388.50	389.00	376.60	378.60	658,576
2021-10-07	391.70	391.70	380.90	387.60	680,285
2021-10-06	396.80	397.00	382.10	384.80	786,954
2021-10-05	402.50	405.10	398.90	400.00	577,566
2021-10-04	403.80	413.70	399.50	402.10	545,142
2021-10-01	404.90	410.90	398.30	410.00	961,851
2021-09-30	415.20	417.90	401.80	409.70	1,550,199
2021-09-29	412.30	416.90	404.90	414.30	829,839
2021-09-28	419.90	420.70	412.00	415.90	856,080
2021-09-27	399.90	419.30	395.00	416.70	1,185,037
2021-09-24	390.30	398.00	387.50	398.00	537,461
2021-09-23	388.40	393.20	384.00	390.70	366,496
2021-09-22	376.20	386.10	374.60	385.00	629,592
2021-09-21	383.50	385.30	372.00	373.00	771,385
2021-09-20	387.50	387.70	372.30	380.10	785,831
2021-09-17	377.90	395.40	377.90	387.50	2,556,040
2021-09-16	376.80	383.30	373.70	378.20	1,176,907
2021-09-15	387.00	387.00	374.30	379.70	687,883
2021-09-14	389.00	389.70	382.80	384.50	564,362
2021-09-13	395.00	395.10	386.80	388.90	611,513
2021-09-10	390.20	402.50	389.20	392.40	863,282
2021-09-09	404.30	404.30	390.90	399.50	906,270
2021-09-08	425.60	425.60	403.80	403.80	953,001
2021-09-07	425.80	431.00	423.80	426.90	658,207
2021-09-06	429.90	434.10	417.10	434.10	710,320
2021-09-03	437.80	438.80	419.20	420.20	917,423
2021-09-02	440.00	440.00	428.60	435.70	491,428
2021-09-01	448.90	451.80	439.90	441.70	842,415
2021-08-31	438.80	448.90	438.10	445.40	1,030,580
2021-08-30	440.60	440.60	440.60	440.60	0
2021-08-27	437.00	442.10	434.40	440.60	456,921
2021-08-26	440.30	443.10	435.30	438.00	698,391
2021-08-25	434.80	441.60	429.50	438.50	819,576
2021-08-24	429.90	430.30	420.20	430.30	612,748
2021-08-23	418.00	427.30	416.80	423.40	934,689
2021-08-20	406.00	420.00	406.00	414.50	480,522
2021-08-19	419.80	420.90	409.10	416.10	971,878
2021-08-18	416.30	425.30	414.00	425.30	707,218
2021-08-17	420.00	420.00	405.30	414.80	713,525
2021-08-16	418.80	420.40	407.10	412.20	688,457
2021-08-13	425.00	425.00	414.90	418.90	556,919
2021-08-12	424.10	424.40	416.00	420.40	628,017
2021-08-11	425.70	425.70	414.90	420.50	900,528
2021-08-10	417.00	422.10	415.60	419.10	755,261
2021-08-09	403.40	416.40	403.40	416.20	696,950
2021-08-06	417.00	417.30	405.10	410.40	558,309
2021-08-05	406.50	418.60	405.20	418.00	897,111
2021-08-04	414.00	414.00	405.00	412.90	922,709
2021-08-03	412.00	414.80	402.70	406.20	757,169
2021-08-02	411.30	411.60	400.20	405.60	413,506
2021-07-30	407.20	409.10	400.80	401.60	1,392,282
2021-07-29	402.70	409.20	402.70	407.20	474,391
2021-07-28	399.40	408.00	396.90	403.80	511,770

Share	Price	Change
GCM Resources (GCM)	3.75	20.97%
Pci-pal (PCIP)	51.00	15.91%
Empresaria Group (EMR)	25.50	13.33%
Northamber (NAR)	25.00	11.11%
Essentra (ESNT)	106.80	10.67%

Share	Price	Change
AB Dynamics (ABDP)	785.00	-26.36%
Mothercare (MTC)	0.75	-16.67%
Forgent (FORG)	0.0125	-15.54%
Petrel Resources (PET)	0.85	-15%
IQE (IQE)	40.55	-14.45%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	730,583,748
Forgent (FORG)	0.0125	679,326,912
Tertiary Minerals (TYM)	0.075	88,609,136
Ironveld (IRON)	0.0235	65,403,044
Lloyds (LLOY)	113.10	52,924,394