MEAL.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-12-21	1.05	1.25	0.50	1.10	5,350,577
2022-12-20	1.45	1.48	1.20	1.20	1,837,795
2022-12-19	1.55	1.65	1.25	1.45	1,427,708
2022-12-16	1.55	2.15	1.55	1.55	2,675,161
2022-12-15	1.70	1.75	1.55	1.55	1,932,641
2022-12-14	2.70	2.80	1.90	1.90	4,789,842
2022-12-13	3.40	3.30	2.70	2.70	3,345,828
2022-12-12	4.20	4.10	3.10	3.50	4,221,564
2022-12-09	4.95	5.20	4.20	4.20	1,987,373
2022-12-08	5.65	5.80	4.95	4.95	3,244,542
2022-12-07	3.90	5.35	4.70	5.20	7,956,095
2022-12-06	4.75	4.75	3.90	3.90	3,597,615
2022-12-05	5.50	5.75	4.75	4.75	2,564,397
2022-12-02	5.45	6.30	5.05	5.15	10,651,427
2022-12-01	5.75	6.60	5.10	5.10	21,939,634
2022-11-30	3.00	5.65	4.00	5.20	36,755,390
2022-11-29	3.40	3.40	3.00	3.00	1,348,851
2022-11-28	3.65	3.65	3.15	3.40	4,330,983
2022-11-25	4.60	4.75	3.65	3.65	4,312,350
2022-11-24	5.00	5.00	3.55	4.25	6,703,093
2022-11-23	5.80	5.65	4.50	4.50	16,822,539
2022-11-22	4.35	6.15	4.35	5.40	40,595,397
2022-11-21	3.15	5.25	3.00	4.28	50,418,473
2022-11-18	1.50	3.65	1.45	2.80	49,424,516
2022-11-17	1.75	1.75	1.60	1.65	681,416
2022-11-16	1.55	2.06	1.70	1.75	6,488,082
2022-11-15	1.60	1.60	1.55	1.55	318,788
2022-11-14	1.55	1.60	1.55	1.60	115,712
2022-11-11	1.50	1.65	1.45	1.55	2,424,956
2022-11-10	1.50	1.90	1.50	1.50	8,875,344
2022-11-09	1.65	1.70	1.40	1.50	5,324,368
2022-11-08	1.75	1.80	1.65	1.65	1,629,934
2022-11-07	2.00	2.06	1.75	1.75	904,871
2022-11-04	1.90	2.00	1.90	2.00	1,869,499
2022-11-03	1.75	2.44	1.85	1.85	7,272,212
2022-11-02	1.90	1.90	1.60	1.75	2,239,841
2022-11-01	2.30	2.30	1.55	1.90	4,926,946
2022-10-31	3.20	3.08	2.30	2.30	1,391,788
2022-10-28	1.60	4.10	3.20	3.20	12,839,742
2022-10-27	2.20	2.20	1.60	1.60	1,372,826
2022-10-26	4.00	4.00	1.75	2.20	14,208,235
2022-10-25	9.50	4.00	4.00	4.00	808,947
2022-10-24	9.50	9.50	9.50	9.50	0
2022-10-21	9.50	9.50	9.50	9.50	0
2022-10-20	9.50	9.50	9.50	9.50	61
2022-10-19	9.50	9.50	9.50	9.50	0
2022-10-18	9.50	9.50	9.50	9.50	0
2022-10-17	9.50	9.50	9.50	9.50	0
2022-10-14	9.50	9.50	9.50	9.50	260
2022-10-13	9.50	9.50	9.50	9.50	0
2022-10-12	9.50	9.50	9.50	9.50	0
2022-10-11	9.50	9.50	9.50	9.50	0
2022-10-10	9.50	9.50	9.50	9.50	0
2022-10-07	9.50	9.50	9.50	9.50	0
2022-10-06	9.50	9.50	9.50	9.50	0
2022-10-05	9.50	9.50	9.50	9.50	55
2022-10-04	9.50	9.50	9.50	9.50	0
2022-10-03	9.50	9.50	9.50	9.50	0
2022-09-30	9.50	9.50	9.50	9.50	102
2022-09-29	9.50	9.50	9.50	9.50	849
2022-09-28	9.50	9.50	9.50	9.50	2,097
2022-09-27	9.50	9.50	9.50	9.50	4,826
2022-09-26	9.50	9.50	9.50	9.50	8,024
2022-09-23	9.50	9.50	9.50	9.50	25,523
2022-09-22	9.63	9.63	9.50	9.50	28,000
2022-09-21	9.63	9.63	9.63	9.63	8
2022-09-20	9.63	9.63	9.63	9.63	0
2022-09-19	9.63	9.63	9.63	9.63	0
2022-09-16	9.63	9.63	9.63	9.63	0
2022-09-15	9.63	9.63	9.63	9.63	0
2022-09-14	9.75	9.75	9.63	9.63	430
2022-09-13	10.00	10.00	9.75	9.75	3,287
2022-09-12	9.75	9.75	9.75	9.75	0
2022-09-09	9.75	9.75	9.75	9.75	0
2022-09-08	9.75	9.75	9.75	9.75	9,413
2022-09-07	9.75	9.75	9.75	9.75	375
2022-09-06	9.75	9.75	9.75	9.75	0
2022-09-05	9.75	9.75	9.75	9.75	49
2022-09-02	9.75	9.75	9.75	9.75	60
2022-09-01	10.25	10.25	9.75	9.75	4,299
2022-08-31	10.25	10.25	10.25	10.25	0
2022-08-30	10.40	10.40	10.25	10.25	88,233
2022-08-29	10.40	10.40	10.40	10.40	0
2022-08-26	10.40	10.40	10.40	10.40	0
2022-08-25	10.40	10.40	10.40	10.40	4,507
2022-08-24	10.75	10.75	10.40	10.40	49
2022-08-23	10.75	10.75	10.75	10.75	0
2022-08-22	10.75	10.75	10.75	10.75	10,873
2022-08-19	10.75	10.75	10.75	10.75	1,360
2022-08-18	10.75	10.75	10.75	10.75	641
2022-08-17	10.75	10.75	10.75	10.75	32,774
2022-08-16	10.75	10.75	10.75	10.75	17,471
2022-08-15	10.75	10.75	10.75	10.75	5,538
2022-08-12	10.75	10.75	10.75	10.75	30,296
2022-08-11	10.75	10.75	10.75	10.75	360
2022-08-10	10.75	10.75	10.75	10.75	500
2022-08-09	10.75	10.75	10.75	10.75	74,255
2022-08-08	10.75	10.75	10.75	10.75	5,027
2022-08-05	10.75	10.75	10.75	10.75	8,483
2022-08-04	10.75	10.75	10.75	10.75	227
2022-08-03	10.75	10.75	10.75	10.75	901
2022-08-02	11.25	11.25	10.75	10.75	78,247
2022-08-01	11.25	11.50	11.25	11.25	79,819
2022-07-29	11.25	11.25	11.25	11.25	5,356
2022-07-28	11.50	12.00	11.25	11.25	353,209
2022-07-27	15.00	15.00	11.50	11.50	247,451
2022-07-26	18.00	18.00	17.50	17.50	14,707
2022-07-25	18.00	18.00	18.00	18.00	160
2022-07-22	18.00	18.00	18.00	18.00	159
2022-07-21	18.00	18.00	18.00	18.00	0
2022-07-20	18.00	18.00	18.00	18.00	909
2022-07-19	18.00	18.00	18.00	18.00	0
2022-07-18	18.00	18.00	18.00	18.00	0
2022-07-15	18.00	18.00	18.00	18.00	828
2022-07-14	18.00	18.00	18.00	18.00	0
2022-07-13	18.00	18.00	18.00	18.00	3,000
2022-07-12	18.00	18.00	18.00	18.00	0
2022-07-11	18.00	18.00	18.00	18.00	0
2022-07-08	18.00	18.00	18.00	18.00	178
2022-07-07	18.00	18.00	18.00	18.00	0
2022-07-06	18.00	18.00	18.00	18.00	0
2022-07-05	18.00	18.00	18.00	18.00	5,031
2022-07-04	18.00	18.00	18.00	18.00	0
2022-07-01	18.00	18.00	18.00	18.00	35
2022-06-30	18.00	18.00	18.00	18.00	0
2022-06-29	18.00	18.00	18.00	18.00	250
2022-06-28	18.00	18.00	18.00	18.00	0
2022-06-27	18.00	17.00	17.00	18.00	1,180
2022-06-24	17.50	17.50	17.50	17.50	0
2022-06-23	17.50	17.50	17.50	17.50	0
2022-06-22	17.50	17.50	17.50	17.50	4,140
2022-06-21	17.50	17.50	17.50	17.50	33,698
2022-06-20	17.50	17.50	17.50	17.50	0
2022-06-17	17.50	17.50	17.50	17.50	0
2022-06-16	17.50	17.50	17.50	17.50	0
2022-06-15	17.50	17.50	17.50	17.50	31
2022-06-14	17.50	17.50	17.50	17.50	0
2022-06-13	17.50	17.50	17.50	17.50	23,008
2022-06-10	17.50	17.50	17.50	17.50	0
2022-06-09	17.50	17.50	17.50	17.50	10,500
2022-06-08	18.50	18.50	17.50	17.50	0
2022-06-07	18.50	18.50	18.50	18.50	10,251
2022-06-06	17.50	18.00	17.50	18.00	52,271
2022-06-03	17.00	17.00	17.00	17.00	0
2022-06-02	17.00	17.00	17.00	17.00	0
2022-06-01	16.50	18.00	16.50	17.00	238,308
2022-05-31	18.50	18.50	18.50	18.50	25,000
2022-05-30	18.50	18.50	18.50	18.50	0
2022-05-27	18.50	18.50	18.50	18.50	27,215
2022-05-26	18.50	18.50	18.50	18.50	34,436
2022-05-25	18.50	18.50	18.50	18.50	282
2022-05-24	18.50	18.50	18.50	18.50	53
2022-05-23	17.50	18.50	17.50	18.50	0
2022-05-20	18.50	18.50	18.50	18.50	13,500
2022-05-19	18.50	18.50	18.50	18.50	0
2022-05-18	18.50	18.50	18.50	18.50	504
2022-05-17	19.00	19.00	18.50	18.50	10,750
2022-05-16	19.00	19.00	19.00	19.00	522
2022-05-13	19.00	19.00	19.00	19.00	2,500
2022-05-12	19.00	19.00	19.00	19.00	15,000
2022-05-11	19.00	19.00	19.00	19.00	0
2022-05-10	19.00	19.00	19.00	19.00	5,750
2022-05-09	19.00	19.00	19.00	19.00	5,000
2022-05-06	19.00	19.00	19.00	19.00	75
2022-05-05	19.50	19.50	19.50	19.50	871
2022-05-04	21.00	21.00	19.50	19.50	69,899
2022-05-03	21.00	21.00	21.00	21.00	0
2022-05-02	21.00	21.00	21.00	21.00	0
2022-04-29	20.50	21.00	20.50	21.00	19,633
2022-04-28	20.50	20.50	20.50	20.50	2,196
2022-04-27	20.50	20.50	20.50	20.50	3,444
2022-04-26	20.50	20.50	20.50	20.50	178
2022-04-25	20.50	20.50	20.50	20.50	0
2022-04-22	20.50	20.50	20.50	20.50	79
2022-04-21	20.50	20.50	20.50	20.50	1,010
2022-04-20	20.50	20.50	20.50	20.50	4,068
2022-04-19	20.50	20.50	20.50	20.50	6,000
2022-04-18	20.50	20.50	20.50	20.50	0
2022-04-15	20.50	20.50	20.50	20.50	0
2022-04-14	20.50	20.50	20.50	20.50	98,301
2022-04-13	20.50	20.50	20.50	20.50	734,294
2022-04-12	18.50	20.50	18.50	20.50	18,585
2022-04-11	20.50	20.50	20.50	20.50	38,149
2022-04-08	20.50	20.50	20.50	20.50	1,984
2022-04-07	20.50	20.50	20.50	20.50	4,659
2022-04-06	20.50	20.50	20.50	20.50	26,815
2022-04-05	20.50	20.50	20.50	20.50	10,614
2022-04-04	21.00	21.00	20.50	20.50	2,818
2022-04-01	21.00	21.00	21.00	21.00	7,082
2022-03-31	21.00	21.00	21.00	21.00	1,216
2022-03-30	21.00	21.00	21.00	21.00	1,713
2022-03-29	21.00	21.00	21.00	21.00	142,770
2022-03-28	21.00	21.00	21.00	21.00	480,250
2022-03-25	21.00	21.00	21.00	21.00	0
2022-03-24	21.00	21.00	21.00	21.00	3,013
2022-03-23	21.00	21.00	21.00	21.00	482
2022-03-22	21.00	21.00	21.00	21.00	0
2022-03-21	21.00	21.00	21.00	21.00	10,191
2022-03-18	21.00	21.00	21.00	21.00	0
2022-03-17	21.00	21.00	21.00	21.00	436
2022-03-16	21.00	21.00	21.00	21.00	10,500
2022-03-15	21.00	21.00	21.00	21.00	944
2022-03-14	21.00	21.00	21.00	21.00	630
2022-03-11	21.00	21.00	21.00	21.00	45,219
2022-03-10	21.00	21.00	21.00	21.00	123,270
2022-03-09	23.50	18.00	17.50	18.00	210,842
2022-03-08	25.00	25.00	23.50	23.50	9,450
2022-03-07	26.50	26.50	25.00	25.00	2,790
2022-03-04	28.50	28.50	26.50	26.50	6,774
2022-03-03	28.50	28.50	28.50	28.50	819
2022-03-02	28.50	28.50	28.50	28.50	0
2022-03-01	28.50	28.50	28.50	28.50	0
2022-02-28	29.50	29.50	28.50	28.50	12,145
2022-02-25	29.50	29.50	29.50	29.50	0
2022-02-24	29.50	29.50	29.50	29.50	0
2022-02-23	29.50	29.50	29.50	29.50	66
2022-02-22	29.50	29.50	29.50	29.50	8,845
2022-02-21	30.00	30.00	29.50	29.50	3,000
2022-02-18	30.00	30.00	30.00	30.00	66
2022-02-17	30.00	30.00	30.00	30.00	10,357
2022-02-16	30.00	30.00	30.00	30.00	72,006
2022-02-15	30.50	30.50	30.00	30.00	28,620
2022-02-14	30.50	30.50	30.50	30.50	43,623
2022-02-11	30.50	30.50	30.00	30.50	1,346
2022-02-10	30.50	30.50	30.50	30.50	0
2022-02-09	30.50	30.00	30.00	30.00	16,702
2022-02-08	30.50	30.50	30.50	30.50	1,533
2022-02-07	30.50	30.50	30.50	30.50	0
2022-02-04	30.50	30.50	30.50	30.50	500
2022-02-03	30.50	30.50	30.50	30.50	260
2022-02-02	30.50	30.50	30.50	30.50	439
2022-02-01	30.50	30.50	30.50	30.50	6
2022-01-31	31.50	31.50	30.50	30.50	3,983
2022-01-28	31.50	31.50	31.50	31.50	753
2022-01-27	33.00	33.00	32.00	32.00	17,153
2022-01-26	33.00	33.00	33.00	33.00	2,614
2022-01-25	33.00	33.00	33.00	33.00	257
2022-01-24	33.00	33.00	33.00	33.00	2,252
2022-01-21	33.00	33.00	33.00	33.00	0
2022-01-20	33.00	33.00	33.00	33.00	0
2022-01-19	33.50	33.50	33.00	33.00	5,277
2022-01-18	33.50	33.50	33.50	33.50	0
2022-01-17	33.50	33.50	33.50	33.50	106
2022-01-14	33.50	33.50	33.50	33.50	1,338
2022-01-13	31.00	33.50	31.00	33.50	47,862
2022-01-12	31.50	31.50	31.00	31.00	3,831
2022-01-11	31.50	31.50	31.50	31.50	250
2022-01-10	31.50	31.50	31.50	31.50	3,173
2022-01-07	31.50	31.50	31.50	31.50	714
2022-01-06	33.50	32.60	31.50	31.50	14,235
2022-01-05	33.50	33.50	33.50	33.50	895
2022-01-04	33.50	33.50	33.50	33.50	5,576
2022-01-03	33.50	33.50	33.50	33.50	0
2021-12-31	34.00	34.00	33.50	33.50	8,509
2021-12-30	34.50	34.50	34.00	34.00	14,518
2021-12-29	34.50	34.50	34.50	34.50	5,703
2021-12-28	34.50	34.50	34.50	34.50	0
2021-12-27	34.50	34.50	34.50	34.50	0
2021-12-24	34.50	34.50	34.50	34.50	1,062
2021-12-23	36.50	35.50	34.50	34.50	59,890
2021-12-22	37.50	38.50	36.50	36.50	145,923
2021-12-21	43.50	43.50	43.00	43.00	3,593
2021-12-20	46.00	46.00	43.50	43.50	24,752
2021-12-17	46.00	46.00	46.00	46.00	1,000
2021-12-16	46.00	46.00	46.00	46.00	0
2021-12-15	46.00	46.00	46.00	46.00	522
2021-12-14	46.00	46.00	46.00	46.00	474
2021-12-13	46.00	46.00	46.00	46.00	0
2021-12-10	46.00	46.00	46.00	46.00	0
2021-12-09	46.00	46.00	46.00	46.00	6,300
2021-12-08	46.00	46.00	46.00	46.00	4,636
2021-12-07	46.00	46.00	46.00	46.00	91
2021-12-06	46.00	46.00	46.00	46.00	262
2021-12-03	46.00	46.00	46.00	46.00	948
2021-12-02	46.00	46.00	46.00	46.00	0
2021-12-01	46.00	46.00	46.00	46.00	0
2021-11-30	46.00	46.00	46.00	46.00	332
2021-11-29	46.00	46.00	46.00	46.00	3,193
2021-11-26	46.50	46.50	46.00	46.00	3,846
2021-11-25	46.50	46.50	46.50	46.50	500
2021-11-24	45.50	46.50	45.50	46.50	20,545
2021-11-23	45.50	45.50	45.50	45.50	6,846
2021-11-22	45.50	45.50	45.50	45.50	297
2021-11-19	44.00	45.50	44.00	45.50	29,733
2021-11-18	44.50	44.50	44.00	44.00	1,918
2021-11-17	45.00	45.00	44.50	44.50	13,347
2021-11-16	45.50	45.50	45.00	45.00	3,120
2021-11-15	46.00	45.50	44.00	45.50	24,291
2021-11-12	46.00	46.00	46.00	46.00	3,165
2021-11-11	46.00	46.00	46.00	46.00	137
2021-11-10	46.00	46.00	46.00	46.00	2,100
2021-11-09	46.50	46.50	46.00	46.00	12,725
2021-11-08	48.50	48.50	46.50	46.50	18,256
2021-11-05	49.50	49.50	48.50	48.50	8,109
2021-11-04	54.00	54.00	49.00	49.50	157,716
2021-11-03	54.00	54.00	54.00	54.00	25,000
2021-11-02	55.50	55.50	54.00	54.00	14,895
2021-11-01	55.50	55.50	55.50	55.50	174,447
2021-10-29	55.50	55.50	55.50	55.50	18,071
2021-10-28	55.00	55.50	55.00	55.50	20,000
2021-10-27	55.00	55.00	55.00	55.00	3,817
2021-10-26	56.00	58.60	55.00	55.00	48,130
2021-10-25	55.00	57.00	55.00	57.00	107,552
2021-10-22	55.00	55.00	55.00	55.00	607
2021-10-21	56.00	55.00	55.00	55.00	52,674
2021-10-20	56.50	55.00	55.00	55.00	12,428
2021-10-19	51.00	58.00	53.50	56.50	250,806
2021-10-18	52.00	51.50	50.60	51.00	2,523
2021-10-15	54.50	56.40	52.00	52.00	73,638
2021-10-14	56.00	59.50	55.00	55.00	131,591
2021-10-13	44.00	53.00	53.00	53.00	265,969
2021-10-12	42.50	45.00	41.20	44.00	169,591
2021-10-11	42.50	45.00	45.00	42.50	111,319
2021-10-08	42.50	41.50	41.00	41.50	23,961
2021-10-07	39.50	43.50	41.00	42.50	427,340
2021-10-06	39.00	39.50	39.00	39.50	42,995
2021-10-05	39.00	39.00	39.00	39.00	42,971
2021-10-04	36.00	40.00	39.00	39.00	692,018
2021-10-01	60.50	35.00	35.00	35.00	1,319,996
2021-09-30	90.50	61.00	61.00	61.00	209,077
2021-09-29	100.00	100.00	98.60	98.60	5,930
2021-09-28	100.00	100.00	98.00	100.00	985
2021-09-27	100.00	100.00	100.00	100.00	5,130
2021-09-24	100.00	100.00	100.00	100.00	86,372
2021-09-23	100.00	100.00	100.00	100.00	178
2021-09-22	101.00	101.00	100.00	100.00	12,147
2021-09-21	101.00	101.00	100.00	101.00	174,734
2021-09-20	101.00	101.00	101.00	101.00	0
2021-09-17	101.00	101.00	101.00	101.00	982
2021-09-16	101.00	101.00	101.00	101.00	100
2021-09-15	101.00	101.00	101.00	101.00	308
2021-09-14	102.25	100.00	100.00	100.00	79,403
2021-09-13	103.50	103.50	102.25	102.25	106,997
2021-09-10	103.50	103.50	103.50	103.50	1,230
2021-09-09	103.50	103.50	103.50	103.50	3,627
2021-09-08	106.50	105.50	103.50	103.50	61,080
2021-09-07	121.50	105.00	105.00	105.00	87,710
2021-09-06	123.50	123.50	121.50	121.50	13,200
2021-09-03	123.50	123.50	123.50	123.50	10,338
2021-09-02	123.50	123.50	123.50	123.50	261
2021-09-01	126.50	126.50	123.50	123.50	5,427
2021-08-31	130.00	130.00	130.00	126.50	1,812
2021-08-30	126.50	126.50	126.50	126.50	0
2021-08-27	129.00	129.00	126.50	126.50	1,358
2021-08-26	129.00	129.00	129.00	129.00	0
2021-08-25	129.00	129.00	129.00	129.00	0
2021-08-24	129.00	129.00	129.00	129.00	178
2021-08-23	129.00	129.00	129.00	129.00	505
2021-08-20	129.00	129.00	129.00	129.00	886
2021-08-19	129.00	129.00	129.00	129.00	4,202
2021-08-18	129.00	129.00	129.00	129.00	750
2021-08-17	129.00	129.00	129.00	129.00	1,407
2021-08-16	129.00	129.00	129.00	129.00	6,777
2021-08-13	130.50	130.50	130.50	130.50	0
2021-08-12	130.50	130.50	130.50	130.50	150
2021-08-11	130.50	130.00	130.00	130.50	445
2021-08-10	130.50	130.50	130.50	130.50	2,750
2021-08-09	130.50	130.50	130.50	130.50	900
2021-08-06	130.50	130.50	130.50	130.50	304
2021-08-05	130.50	130.50	130.50	130.50	500
2021-08-04	130.50	130.50	130.50	130.50	771
2021-08-03	130.50	130.50	130.50	130.50	178
2021-08-02	131.50	131.50	130.50	130.50	6,872
2021-07-30	131.50	131.50	131.50	131.50	1,000
2021-07-29	131.50	131.50	131.50	131.50	8,125
2021-07-28	131.50	131.50	131.50	131.50	4,606
2021-07-27	131.50	131.50	131.50	131.50	4,780
2021-07-26	132.00	132.25	131.50	131.50	19,468
2021-07-23	132.00	132.00	132.00	132.00	937,035
2021-07-22	132.50	132.50	131.00	131.00	9,141
2021-07-21	132.00	132.00	132.00	132.00	17,801
2021-07-20	142.00	142.00	129.00	132.00	36,435
2021-07-19	170.00	170.00	137.00	142.00	86,699
2021-07-16	170.50	170.50	168.50	168.50	2,198
2021-07-15	170.50	170.50	170.50	170.50	0
2021-07-14	172.50	172.00	170.50	170.50	7,235
2021-07-13	174.00	174.00	174.00	172.50	3,494
2021-07-12	176.50	176.50	174.00	174.00	5,717
2021-07-09	176.50	176.50	176.50	176.50	86,946
2021-07-08	176.50	173.50	173.50	173.50	2,068
2021-07-07	177.00	177.00	176.50	176.50	1,192
2021-07-06	177.00	177.00	177.00	177.00	4,499
2021-07-05	177.00	177.00	177.00	177.00	1,066
2021-07-02	177.00	177.00	177.00	177.00	1,000
2021-07-01	177.50	177.50	177.00	177.00	4,744
2021-06-30	182.50	182.50	178.50	178.50	35,907
2021-06-29	182.50	182.50	182.50	182.50	563
2021-06-28	182.50	182.50	182.50	182.50	607
2021-06-25	182.50	182.50	182.50	182.50	1,973
2021-06-24	182.50	182.50	182.50	182.50	3,873
2021-06-23	182.50	182.50	182.50	182.50	446
2021-06-22	182.50	182.50	182.50	182.50	768
2021-06-21	182.50	182.50	182.50	182.50	1,334
2021-06-18	182.50	182.50	182.50	182.50	6,276
2021-06-17	182.50	182.50	182.50	182.50	82,339
2021-06-16	182.50	182.50	182.50	182.50	625
2021-06-15	182.50	182.50	182.50	182.50	2,632
2021-06-14	182.50	182.50	182.50	182.50	1,587
2021-06-11	182.50	182.50	182.50	182.50	300
2021-06-10	182.50	182.50	182.50	182.50	757
2021-06-09	183.50	185.00	182.50	182.50	1,501
2021-06-08	183.50	181.00	181.00	181.00	25,153
2021-06-07	183.50	183.50	183.50	183.50	7,042
2021-06-04	183.50	183.50	183.50	183.50	4,021
2021-06-03	183.50	183.50	183.50	183.50	32,250
2021-06-02	183.50	183.50	183.50	183.50	30,464
2021-06-01	183.50	183.50	183.50	183.50	9,522
2021-05-28	183.50	183.50	183.50	183.50	17,403
2021-05-27	183.50	183.50	183.50	183.50	8,369
2021-05-26	183.50	185.00	185.00	185.00	1,223
2021-05-25	183.50	183.50	183.50	183.50	3,399
2021-05-24	183.50	183.50	183.50	183.50	428
2021-05-21	185.00	185.00	183.50	183.50	5,756
2021-05-20	183.50	185.00	183.50	185.00	14,930
2021-05-19	183.50	185.00	183.50	183.50	7,000
2021-05-18	186.00	185.00	182.00	183.50	47,782
2021-05-17	187.50	187.50	186.00	186.00	18,357
2021-05-14	189.00	189.00	187.50	187.50	10,375
2021-05-13	192.50	192.50	188.50	189.00	50,627
2021-05-12	200.00	200.00	200.00	192.50	1,893
2021-05-11	192.50	192.50	192.50	192.50	1,887
2021-05-10	192.50	192.50	192.50	192.50	4,408
2021-05-07	192.50	192.50	192.50	192.50	10,439
2021-05-06	192.50	192.50	192.50	192.50	2,690
2021-05-05	192.50	192.50	192.50	192.50	7,502
2021-05-04	192.50	198.00	191.00	198.00	19,298
2021-04-30	192.50	192.50	192.50	192.50	6,721
2021-04-29	192.50	192.50	192.50	192.50	4,025
2021-04-28	194.00	192.50	188.00	192.50	6,471
2021-04-27	194.00	193.00	190.00	190.00	14,064
2021-04-26	194.00	194.00	194.00	194.00	6,618
2021-04-23	194.00	194.00	194.00	194.00	11,091
2021-04-22	194.00	194.00	194.00	194.00	4,964
2021-04-21	197.50	197.50	194.00	194.00	16,997
2021-04-20	199.00	198.00	198.00	198.00	14,693
2021-04-19	201.50	201.50	199.00	199.00	10,485
2021-04-16	201.50	201.50	201.50	201.50	8,874
2021-04-15	202.50	202.50	201.50	201.50	29,700
2021-04-14	202.50	202.50	202.50	202.50	9,951
2021-04-13	202.50	205.00	205.00	202.50	20,520
2021-04-12	202.50	200.00	198.00	202.50	39,596
2021-04-09	198.50	202.50	199.98	199.98	38,838
2021-04-08	195.00	198.50	195.00	198.50	56,021
2021-04-07	195.00	195.00	195.00	195.00	28,157
2021-04-06	187.50	195.00	187.50	195.00	148,736
2021-04-01	185.00	190.00	186.00	187.50	298,096
2021-03-31	200.00	211.00	185.00	185.00	660,832

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205