Metir Plc Share History

Metir Plc Share Price history. The following table shows end-of-day data MET historical share prices for Metir Plc, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-21	0.27	0.27	0.27	0.27	0
2026-10-20	0.27	0.27	0.27	0.27	0
2026-10-19	0.27	0.27	0.27	0.27	0
2026-10-16	0.27	0.27	0.27	0.27	0
2026-10-15	0.27	0.27	0.27	0.27	0
2026-10-14	0.27	0.27	0.27	0.27	0
2026-10-13	0.27	0.27	0.27	0.27	0
2026-10-12	0.27	0.27	0.27	0.27	0
2026-10-09	0.27	0.27	0.27	0.27	0
2026-10-08	0.27	0.27	0.27	0.27	0
2026-10-07	0.27	0.27	0.27	0.27	0
2026-10-06	0.27	0.27	0.27	0.27	0
2026-10-05	0.28	0.28	0.28	0.28	4,406,092
2026-10-02	0.33	0.33	0.28	0.30	6,015,533
2026-10-01	0.33	0.33	0.33	0.33	576,150
2026-09-30	0.33	0.33	0.33	0.33	393,683
2026-09-29	0.33	0.40	0.33	0.36	24,616,456
2026-09-28	0.48	0.48	0.32	0.33	22,023,390
2026-09-25	0.65	0.65	0.63	0.65	3,331,157
2026-09-24	0.65	0.65	0.65	0.65	797,055
2026-09-23	0.68	0.68	0.65	0.65	528,992
2026-09-22	0.68	0.68	0.68	0.68	615,498
2026-09-21	0.68	0.68	0.68	0.68	594,208
2026-09-18	0.68	0.68	0.68	0.68	0
2026-09-17	0.68	0.68	0.68	0.68	536,489
2026-09-16	0.68	0.70	0.68	0.68	1,744,423
2026-09-15	0.68	0.70	0.70	0.70	805
2026-09-14	0.74	0.74	0.70	0.70	303,972
2026-09-11	0.70	0.70	0.68	0.68	111,428
2026-09-10	0.68	0.68	0.68	0.68	261,009
2026-09-09	0.68	0.68	0.68	0.68	6,830
2026-09-08	0.68	0.68	0.68	0.68	377,518
2026-09-07	0.68	0.70	0.68	0.68	201,440
2026-09-04	0.70	0.70	0.68	0.68	2,426,087
2026-09-03	0.70	0.70	0.70	0.70	116,401
2026-09-02	0.70	0.70	0.67	0.70	373,689
2026-09-01	0.68	0.74	0.70	0.70	4,449,799
2026-08-31	0.68	0.68	0.68	0.68	0
2026-08-28	0.68	0.68	0.68	0.68	475,246
2026-08-27	0.68	0.68	0.68	0.68	500,781
2026-08-26	0.68	0.68	0.68	0.68	19,047
2026-08-25	0.70	0.70	0.68	0.68	1,382,657
2026-08-24	0.70	0.70	0.70	0.70	358,774
2026-08-21	0.70	0.70	0.70	0.70	2,924,028
2026-08-20	0.70	0.70	0.70	0.70	18,615
2026-08-19	0.70	0.70	0.70	0.70	612,401
2026-08-18	0.70	0.70	0.70	0.70	719,779
2026-08-17	0.70	0.70	0.70	0.70	1,000
2026-08-14	0.70	0.70	0.70	0.70	185,094
2026-08-13	0.70	0.70	0.70	0.70	508,947
2026-08-12	0.70	0.70	0.70	0.70	154,044
2026-08-11	0.70	0.70	0.70	0.70	109,200
2026-08-10	0.70	0.70	0.70	0.70	337,185
2026-08-07	0.70	0.70	0.70	0.70	1,479,371
2026-08-06	0.70	0.70	0.70	0.70	638,059
2026-08-05	0.78	0.78	0.70	0.70	4,687,459
2026-08-04	0.80	0.80	0.78	0.78	8,204,577
2026-08-03	0.70	0.75	0.70	0.75	10,212,365
2026-07-31	0.70	0.70	0.70	0.70	119,984
2026-07-30	0.70	0.70	0.70	0.70	8,783
2026-07-29	0.70	0.70	0.70	0.70	267,722
2026-07-28	0.70	0.70	0.70	0.70	35,312
2026-07-27	0.70	0.70	0.70	0.70	18,797
2026-07-24	0.70	0.70	0.70	0.70	3,663,084
2026-07-23	0.70	0.70	0.70	0.70	2,996,615
2026-07-22	0.70	0.70	0.70	0.70	194,771
2026-07-21	0.70	0.70	0.70	0.70	183,339
2026-07-20	0.70	0.70	0.70	0.70	122,673
2026-07-17	0.80	0.80	0.68	0.70	3,218,887
2026-07-16	0.78	0.78	0.78	0.78	73,926
2026-07-15	0.78	0.78	0.78	0.78	425,859
2026-07-14	0.78	0.75	0.75	0.78	140,000
2026-07-13	0.78	0.78	0.78	0.78	0
2026-07-10	0.78	0.78	0.78	0.78	298,800
2026-07-09	0.78	0.78	0.78	0.78	1,431,722
2026-07-08	0.78	0.78	0.78	0.78	45,889
2026-07-07	0.85	0.88	0.70	0.78	2,546,475
2026-07-06	0.85	0.85	0.85	0.85	0
2026-07-03	0.85	0.85	0.85	0.85	0
2026-07-02	0.85	0.85	0.85	0.85	0
2026-07-01	0.85	0.85	0.85	0.85	0
2026-06-30	0.85	0.85	0.85	0.85	50,000
2026-06-29	0.85	0.85	0.85	0.85	8,847
2026-06-26	0.85	0.85	0.85	0.85	2,569,208
2026-06-25	0.80	0.85	0.80	0.85	685,530
2026-06-24	0.80	0.80	0.80	0.80	53,999
2026-06-23	0.78	0.80	0.78	0.80	310,012
2026-06-22	0.85	0.83	0.78	0.78	4,240,129
2026-06-19	0.80	0.85	0.80	0.85	1,659,375
2026-06-18	0.85	0.85	0.85	0.85	906,694
2026-06-17	0.85	0.85	0.85	0.85	2,732,895
2026-06-16	0.85	0.85	0.85	0.85	323,497
2026-06-15	0.85	0.85	0.85	0.85	947,923
2026-06-12	0.85	0.85	0.85	0.85	3,670,263
2026-06-11	0.85	0.85	0.85	0.85	1,795,138
2026-06-10	0.83	0.88	0.80	0.85	3,844,417
2026-06-09	0.80	0.90	0.80	0.83	14,180,208
2026-06-08	0.80	0.83	0.80	0.80	3,247,984
2026-06-05	0.85	0.85	0.78	0.80	14,429,867
2026-06-04	0.80	0.88	0.78	0.85	17,286,998
2026-06-03	0.68	0.68	0.68	0.68	1,378
2026-06-02	0.70	0.70	0.68	0.68	2,929,502
2026-06-01	0.70	0.70	0.70	0.70	2,665,445
2026-05-29	0.68	0.70	0.68	0.70	5,351,752
2026-05-28	0.68	0.68	0.66	0.68	1,058,605
2026-05-27	0.68	0.68	0.68	0.68	3,478,104
2026-05-26	0.65	0.68	0.65	0.68	651,980
2026-05-25	0.65	0.65	0.65	0.65	0
2026-05-22	0.65	0.65	0.65	0.65	3,142
2026-05-21	0.65	0.65	0.65	0.65	583,956
2026-05-20	0.63	0.65	0.63	0.65	200,752
2026-05-19	0.60	0.63	0.60	0.63	218,875
2026-05-18	0.60	0.60	0.60	0.60	322,507
2026-05-15	0.60	0.60	0.60	0.60	266,354
2026-05-14	0.60	0.60	0.55	0.60	1,156,659
2026-05-13	0.60	0.60	0.60	0.60	87,811
2026-05-12	0.60	0.60	0.60	0.60	589,811
2026-05-11	0.63	0.63	0.60	0.60	630,971
2026-05-08	0.63	0.63	0.63	0.63	167,303
2026-05-07	0.63	0.63	0.63	0.63	180,015
2026-05-06	0.63	0.63	0.63	0.63	0
2026-05-05	0.63	0.63	0.63	0.63	274,217
2026-05-04	0.63	0.63	0.63	0.63	0
2026-05-01	0.63	0.63	0.63	0.63	377,437
2026-04-30	0.63	0.63	0.63	0.63	88,479
2026-04-29	0.63	0.63	0.63	0.63	174,282
2026-04-28	0.63	0.63	0.63	0.63	1,305,632
2026-04-27	0.63	0.63	0.63	0.63	704,448
2026-04-24	0.63	0.63	0.63	0.63	2,097,279
2026-04-23	0.63	0.63	0.63	0.63	345,844
2026-04-22	0.63	0.63	0.63	0.63	92,159
2026-04-21	0.63	0.63	0.63	0.63	277,918
2026-04-20	0.60	0.63	0.60	0.63	2,630,655
2026-04-17	0.60	0.60	0.60	0.60	577,610
2026-04-16	0.55	0.60	0.55	0.60	2,646,410
2026-04-15	0.55	0.55	0.55	0.55	1,951,594
2026-04-14	0.55	0.55	0.55	0.55	2,213
2026-04-13	0.55	0.55	0.55	0.55	98,662
2026-04-10	0.58	0.58	0.55	0.55	1,010,099
2026-04-09	0.58	0.58	0.58	0.58	58,404
2026-04-08	0.58	0.58	0.58	0.58	13,689
2026-04-07	0.58	0.58	0.58	0.58	27,358
2026-04-06	0.58	0.58	0.58	0.58	0
2026-04-03	0.58	0.58	0.58	0.58	0
2026-04-02	0.58	0.58	0.58	0.58	216,730
2026-04-01	0.60	0.60	0.58	0.58	890,278
2026-03-31	0.63	0.63	0.60	0.60	84,167
2026-03-30	0.65	0.65	0.63	0.63	779,411
2026-03-27	0.63	0.65	0.63	0.65	925,993
2026-03-26	0.63	0.63	0.63	0.63	59,289
2026-03-25	0.63	0.63	0.63	0.63	1,020,356
2026-03-24	0.68	0.68	0.68	0.68	400,000
2026-03-23	0.68	0.68	0.68	0.68	613,209
2026-03-20	0.68	0.68	0.68	0.68	282,715
2026-03-19	0.73	0.73	0.65	0.68	511,094
2026-03-18	0.73	0.73	0.73	0.73	8,000
2026-03-17	0.73	0.73	0.73	0.73	1,891
2026-03-16	0.73	0.73	0.73	0.73	21,514
2026-03-13	0.73	0.73	0.73	0.73	70
2026-03-12	0.73	0.73	0.73	0.73	12,319
2026-03-11	0.73	0.73	0.73	0.73	200,000
2026-03-10	0.73	0.73	0.73	0.73	219,930
2026-03-09	0.73	0.73	0.70	0.73	828,830
2026-03-06	0.73	0.73	0.73	0.73	36,151
2026-03-05	0.73	0.73	0.73	0.73	0
2026-03-04	0.73	0.73	0.73	0.73	265,000
2026-03-03	0.73	0.73	0.73	0.73	1,531,459
2026-03-02	0.73	0.73	0.73	0.73	611,272
2026-02-27	0.77	0.77	0.75	0.75	390,714
2026-02-26	0.78	0.78	0.77	0.77	568,170
2026-02-25	0.78	0.78	0.78	0.78	1,937
2026-02-24	0.78	0.78	0.78	0.78	1,001,926
2026-02-23	0.78	0.78	0.78	0.78	73,712
2026-02-20	0.78	0.78	0.78	0.78	292,924
2026-02-19	0.79	0.79	0.78	0.78	267,557
2026-02-18	0.79	0.79	0.79	0.79	940,015
2026-02-17	0.78	0.80	0.79	0.79	3,560,459
2026-02-16	0.74	0.78	0.74	0.78	2,857,620
2026-02-13	0.74	0.74	0.74	0.74	1,000
2026-02-12	0.78	0.78	0.74	0.74	1,085,793
2026-02-11	0.78	0.78	0.78	0.78	702,936
2026-02-10	0.78	0.78	0.78	0.78	320,067
2026-02-09	0.83	0.83	0.78	0.78	3,201,698
2026-02-06	0.83	0.83	0.83	0.83	821,786
2026-02-05	0.83	0.83	0.83	0.83	497,080
2026-02-04	0.83	0.83	0.83	0.83	620,726
2026-02-03	0.87	0.85	0.83	0.83	1,212,319
2026-02-02	0.87	0.87	0.87	0.87	345,217
2026-01-30	0.87	0.87	0.87	0.87	1,356,805
2026-01-29	0.87	0.87	0.87	0.87	1,152,909
2026-01-28	0.87	0.87	0.87	0.87	125,030
2026-01-27	0.87	0.87	0.87	0.87	163,184
2026-01-26	0.87	0.87	0.87	0.87	221,149
2026-01-23	0.87	0.87	0.87	0.87	821,267
2026-01-22	0.87	0.87	0.87	0.87	329,357
2026-01-21	0.88	0.88	0.87	0.87	405,878
2026-01-20	0.90	0.90	0.88	0.88	82,104
2026-01-19	0.90	0.90	0.90	0.90	33,838
2026-01-16	0.90	0.90	0.90	0.90	332,086
2026-01-15	0.90	0.90	0.90	0.90	628,078
2026-01-14	0.90	0.90	0.90	0.90	1,252,765
2026-01-13	0.90	0.90	0.90	0.90	2,074,703
2026-01-12	0.89	0.90	0.89	0.90	714,681
2026-01-09	0.89	0.89	0.89	0.89	1,516,378
2026-01-08	0.86	0.89	0.86	0.89	841,223
2026-01-07	0.86	0.90	0.90	0.90	932,659
2026-01-06	0.84	0.89	0.84	0.86	2,277,636
2026-01-05	0.80	0.84	0.80	0.84	1,974,741
2026-01-02	0.80	0.80	0.80	0.80	881,247
2026-01-01	0.80	0.80	0.80	0.80	0
2025-12-31	0.80	0.80	0.80	0.80	423,953
2025-12-30	0.80	0.80	0.80	0.80	2,250,823
2025-12-29	0.80	0.80	0.80	0.80	8
2025-12-26	0.80	0.80	0.80	0.80	0
2025-12-25	0.80	0.80	0.80	0.80	0
2025-12-24	0.80	0.80	0.80	0.80	251,200
2025-12-23	0.78	0.80	0.78	0.80	1,105,394
2025-12-22	0.78	0.78	0.78	0.78	1,575,091
2025-12-19	0.75	0.78	0.75	0.78	1,613,550
2025-12-18	0.75	0.75	0.75	0.75	1,294
2025-12-17	0.75	0.75	0.75	0.75	0
2025-12-16	0.75	0.75	0.75	0.75	0
2025-12-15	0.75	0.75	0.75	0.75	5,760
2025-12-12	0.75	0.75	0.75	0.75	0
2025-12-11	0.78	0.78	0.75	0.75	680,000
2025-12-10	0.78	0.78	0.78	0.78	109,226
2025-12-09	0.78	0.78	0.78	0.78	0
2025-12-08	0.78	0.78	0.78	0.78	114,424
2025-12-05	0.78	0.78	0.78	0.78	78,205
2025-12-04	0.78	0.78	0.78	0.78	91,559
2025-12-03	0.78	0.78	0.78	0.78	71,886
2025-12-02	0.80	0.80	0.78	0.78	101,293
2025-12-01	0.83	0.83	0.83	0.83	65,000
2025-11-28	0.83	0.83	0.83	0.83	2,375,000
2025-11-27	0.83	0.83	0.83	0.83	1,350,000
2025-11-26	0.83	0.83	0.83	0.83	50,320
2025-11-25	0.83	0.83	0.83	0.83	198,566
2025-11-24	0.80	0.83	0.80	0.83	256,277
2025-11-21	0.80	0.80	0.80	0.80	150,000
2025-11-20	0.80	0.73	0.73	0.80	8,615
2025-11-19	0.80	0.80	0.80	0.80	801,747
2025-11-18	0.80	0.80	0.80	0.80	0
2025-11-17	0.80	0.80	0.80	0.80	420,397
2025-11-14	0.83	0.83	0.80	0.80	6,795
2025-11-13	0.80	0.83	0.80	0.83	2,830
2025-11-12	0.80	0.80	0.80	0.80	146,039
2025-11-11	0.83	0.83	0.80	0.80	813,765
2025-11-10	0.93	0.89	0.89	0.89	1,132,011
2025-11-07	0.85	0.93	0.85	0.93	1,104,348
2025-11-06	0.80	0.90	0.80	0.85	281,499
2025-11-05	0.75	0.83	0.75	0.80	1,773,550
2025-11-04	0.75	0.81	0.75	0.75	3,348,517
2025-11-03	0.73	0.75	0.73	0.75	560,137
2025-10-31	0.75	0.79	0.73	0.73	322,727
2025-10-30	0.75	0.75	0.75	0.75	321,651
2025-10-29	0.72	0.75	0.72	0.75	1,004,366
2025-10-28	0.78	0.78	0.75	0.75	408,056
2025-10-27	0.80	0.80	0.70	0.70	1,751,182
2025-10-24	0.80	0.80	0.80	0.80	293,072
2025-10-23	0.80	0.80	0.80	0.80	4,626
2025-10-22	0.80	0.80	0.80	0.80	150,406
2025-10-21	0.80	0.80	0.80	0.80	35,000
2025-10-20	0.83	0.83	0.80	0.80	859,634
2025-10-17	0.85	0.85	0.83	0.83	305,847
2025-10-16	0.85	0.85	0.85	0.85	1,061,692
2025-10-15	0.88	0.88	0.88	0.88	308,190
2025-10-14	0.95	0.95	0.88	0.88	2,780,502
2025-10-13	0.95	0.95	0.95	0.95	300,000
2025-10-10	0.95	0.95	0.95	0.95	1,314,137
2025-10-09	0.95	0.95	0.95	0.95	300,100
2025-10-08	1.03	1.03	0.95	0.95	653,152
2025-10-07	1.03	1.03	1.03	1.03	714,546
2025-10-06	1.05	1.05	1.03	1.03	1,583,921
2025-10-03	1.05	1.05	1.05	1.05	124,219
2025-10-02	1.05	1.05	1.05	1.05	437,466
2025-10-01	1.05	1.08	1.05	1.05	3,858,609
2025-09-30	1.20	1.20	1.05	1.05	1,951,599
2025-09-29	1.10	1.10	1.10	1.10	379,603
2025-09-26	1.08	1.15	1.15	1.15	4,360,883
2025-09-25	1.03	1.03	1.03	1.03	9,137
2025-09-24	1.03	1.03	1.03	1.03	430,272
2025-09-23	1.05	1.12	1.03	1.03	1,212,914
2025-09-22	1.05	1.05	0.98	1.05	1,925,085
2025-09-19	1.23	1.28	1.05	1.05	5,459,386
2025-09-18	1.23	1.23	1.23	1.23	1,920,564
2025-09-17	1.23	1.23	1.23	1.23	79,355
2025-09-16	1.20	1.25	1.20	1.23	2,628,144
2025-09-15	1.28	1.28	1.20	1.20	1,428,574
2025-09-12	1.28	1.28	1.25	1.28	1,421,934
2025-09-11	1.45	1.45	1.28	1.28	2,701,713
2025-09-10	1.18	1.25	1.18	1.25	654,227
2025-09-09	1.10	1.25	1.10	1.18	2,847,215
2025-09-08	1.10	1.10	1.08	1.10	851,278
2025-09-05	1.10	1.17	1.10	1.10	454,067
2025-09-04	1.25	1.25	1.10	1.10	5,046,860
2025-09-03	1.20	1.30	1.20	1.25	5,483,034
2025-09-02	1.08	1.10	1.10	1.10	5,379,464
2025-09-01	0.93	1.08	0.93	1.08	5,536,204
2025-08-29	0.78	0.93	0.78	0.93	5,709,154
2025-08-28	0.75	0.82	0.82	0.82	431,387
2025-08-27	0.75	0.80	0.75	0.75	4,191,466
2025-08-26	0.75	0.82	0.82	0.82	6,400
2025-08-25	0.75	0.75	0.75	0.75	0
2025-08-22	0.75	0.75	0.75	0.75	685,769
2025-08-21	0.75	0.75	0.75	0.75	974,573
2025-08-20	0.73	0.75	0.73	0.75	1,531,744
2025-08-19	0.73	0.73	0.73	0.73	130,000
2025-08-18	0.75	0.75	0.73	0.73	3,632,176
2025-08-15	0.75	0.75	0.75	0.75	394,570
2025-08-14	0.75	0.75	0.75	0.75	351,101
2025-08-13	0.75	0.75	0.75	0.75	295,718
2025-08-12	0.75	0.75	0.75	0.75	588,445
2025-08-11	0.73	0.75	0.73	0.75	307,589
2025-08-08	0.75	0.75	0.73	0.73	350,462
2025-08-07	0.75	0.75	0.75	0.75	67,698
2025-08-06	0.75	0.75	0.75	0.75	1,492
2025-08-05	0.75	0.75	0.75	0.75	60,312
2025-08-04	0.73	0.75	0.73	0.75	2,402,268
2025-08-01	0.73	0.73	0.73	0.73	3,814,512
2025-07-31	0.78	0.82	0.82	0.82	6,451,247
2025-07-30	0.73	0.73	0.73	0.73	0
2025-07-29	0.73	0.75	0.70	0.75	339,720
2025-07-28	0.73	0.73	0.73	0.73	2,229,008
2025-07-25	0.73	0.73	0.73	0.73	345,387
2025-07-24	0.73	0.77	0.73	0.73	20,973
2025-07-23	0.73	0.73	0.73	0.73	109,760
2025-07-22	0.73	0.73	0.73	0.73	1,658,766
2025-07-21	0.75	0.75	0.73	0.73	5,023,124
2025-07-18	0.73	0.73	0.73	0.73	1,181,950
2025-07-17	0.73	0.73	0.73	0.73	164,498
2025-07-16	0.73	0.73	0.73	0.73	507,008
2025-07-15	0.73	0.73	0.73	0.73	1,628,784
2025-07-14	0.73	0.73	0.73	0.73	6,371,966
2025-07-11	0.73	0.77	0.73	0.73	6,522,239
2025-07-10	0.70	0.75	0.65	0.73	2,032,286
2025-07-09	0.68	0.68	0.68	0.68	0
2025-07-08	0.68	0.68	0.68	0.68	0
2025-07-07	0.68	0.68	0.68	0.68	0
2025-07-04	0.68	0.68	0.68	0.68	0
2025-07-03	0.68	0.68	0.68	0.68	0
2025-07-02	0.68	0.68	0.68	0.68	0
2025-07-01	0.68	0.68	0.68	0.68	0
2025-06-30	0.70	0.70	0.68	0.68	8,542,218
2025-06-27	0.70	0.70	0.70	0.70	689,200
2025-06-26	0.70	0.70	0.70	0.70	564,383
2025-06-25	0.70	0.70	0.70	0.70	284,406
2025-06-24	0.68	0.70	0.68	0.70	6,646,560
2025-06-23	0.68	0.68	0.68	0.68	736,390
2025-06-20	0.68	0.68	0.68	0.68	438,840
2025-06-19	0.68	0.68	0.68	0.68	509,389
2025-06-18	0.68	0.68	0.68	0.68	453,368
2025-06-17	0.68	0.68	0.68	0.68	425,963
2025-06-16	0.68	0.68	0.68	0.68	687,192
2025-06-13	0.68	0.68	0.68	0.68	441,896
2025-06-12	0.68	0.72	0.68	0.68	3,796,520
2025-06-11	0.68	0.68	0.68	0.68	3,952,150
2025-06-10	0.65	0.68	0.65	0.68	15,756,527
2025-06-09	0.65	0.65	0.65	0.65	139,022
2025-06-06	0.65	0.65	0.65	0.65	60,279
2025-06-05	0.65	0.65	0.65	0.65	349,172
2025-06-04	0.65	0.65	0.65	0.65	480,629
2025-06-03	0.65	0.65	0.65	0.65	243,402
2025-06-02	0.68	0.70	0.65	0.65	693,245
2025-05-30	0.69	0.69	0.68	0.68	1,971,983
2025-05-29	0.70	0.70	0.70	0.70	6,829,479
2025-05-28	0.71	0.73	0.71	0.73	1,308,719
2025-05-27	0.71	0.76	0.71	0.71	600,510
2025-05-26	0.74	0.74	0.74	0.74	0
2025-05-23	0.69	0.71	0.69	0.71	530,010
2025-05-22	0.69	0.69	0.69	0.69	213,735
2025-05-21	0.69	0.69	0.69	0.69	15,724
2025-05-20	0.68	0.69	0.68	0.69	1,395,427
2025-05-19	0.68	0.68	0.68	0.68	0
2025-05-16	0.66	0.68	0.66	0.68	1,466,862
2025-05-15	0.66	0.66	0.66	0.66	17,122
2025-05-14	0.58	0.66	0.58	0.66	2,957,136
2025-05-13	0.58	0.58	0.58	0.58	176,229
2025-05-12	0.58	0.58	0.58	0.58	0
2025-05-09	0.58	0.58	0.58	0.58	486,400
2025-05-08	0.58	0.58	0.58	0.58	2,188,482
2025-05-07	0.58	0.58	0.58	0.58	605,947
2025-05-06	0.58	0.58	0.58	0.58	389,205
2025-05-05	0.59	0.59	0.59	0.59	0
2025-05-02	0.58	0.58	0.58	0.58	2,001
2025-05-01	0.58	0.58	0.58	0.58	5,224
2025-04-30	0.58	0.58	0.58	0.58	400,000
2025-04-29	0.58	0.58	0.58	0.58	3,000
2025-04-28	0.58	0.58	0.58	0.58	0
2025-04-25	0.58	0.58	0.58	0.58	0
2025-04-24	0.58	0.58	0.58	0.58	3,200
2025-04-23	0.58	0.58	0.58	0.58	31,399
2025-04-22	0.58	0.60	0.54	0.54	73,872
2025-04-21	0.60	0.60	0.60	0.60	0
2025-04-18	0.60	0.60	0.60	0.60	0
2025-04-17	0.58	0.60	0.60	0.60	360
2025-04-16	0.58	0.60	0.60	0.60	30,317
2025-04-15	0.58	0.58	0.58	0.58	0
2025-04-14	0.58	0.58	0.58	0.58	17,605
2025-04-11	0.58	0.58	0.58	0.58	1,258,173
2025-04-10	0.58	0.60	0.60	0.58	609
2025-04-09	0.58	0.58	0.58	0.58	0
2025-04-08	0.58	0.58	0.58	0.58	180,522
2025-04-07	0.58	0.54	0.54	0.58	224,854
2025-04-04	0.58	0.58	0.58	0.58	858
2025-04-03	0.58	0.58	0.58	0.58	32,401
2025-04-02	0.58	0.58	0.58	0.58	0
2025-04-01	0.60	0.60	0.58	0.58	653,231
2025-03-31	0.65	0.65	0.58	0.58	2,147,957
2025-03-28	0.63	0.63	0.63	0.63	101,992
2025-03-27	0.65	0.65	0.63	0.63	702,549
2025-03-26	0.65	0.65	0.63	0.63	213,419
2025-03-25	0.65	0.65	0.63	0.63	46,752
2025-03-24	0.65	0.65	0.63	0.63	202,351
2025-03-21	0.73	0.70	0.70	0.70	2,140,271
2025-03-20	0.75	0.75	0.73	0.73	81,095
2025-03-19	0.78	0.78	0.75	0.75	1,500,001
2025-03-18	0.78	0.78	0.78	0.78	38,319
2025-03-17	0.78	0.78	0.78	0.78	0
2025-03-14	0.78	0.78	0.78	0.78	2,638,529
2025-03-13	0.78	0.78	0.78	0.78	2,717,105
2025-03-12	0.78	0.78	0.78	0.78	1,151
2025-03-11	0.78	0.78	0.78	0.78	9
2025-03-10	0.78	0.78	0.78	0.78	1,100
2025-03-07	0.78	0.78	0.78	0.78	500,000
2025-03-06	0.78	0.78	0.78	0.78	6,806
2025-03-05	0.83	0.83	0.78	0.78	1,765,623
2025-03-04	0.83	0.83	0.83	0.83	126,804
2025-03-03	0.83	0.83	0.83	0.83	881,758
2025-02-28	0.83	0.83	0.83	0.83	0
2025-02-27	0.83	0.83	0.83	0.83	1,548,492
2025-02-26	0.83	0.83	0.83	0.83	3,213
2025-02-25	0.83	0.83	0.83	0.83	1,101
2025-02-24	0.83	0.83	0.83	0.83	940
2025-02-21	0.83	0.83	0.83	0.83	344
2025-02-20	0.83	0.83	0.83	0.83	1,060
2025-02-19	0.83	0.83	0.83	0.83	4,947
2025-02-18	0.83	0.83	0.83	0.83	42,514
2025-02-17	0.83	0.83	0.83	0.83	14,514
2025-02-14	0.83	0.87	0.83	0.83	406,548

Share	Price	Change
Focus Xplore (FOX)	0.0245	22.5%
Ixico (IXI)	9.75	14.71%
Forgent (FORG)	0.0125	13.64%
Clean Power Hyd (CPH2)	1.275	13.33%
Mindflair (MFAI)	0.25	11.11%

Share	Price	Change
Invinity Energy (IES)	11.125	-37.29%
Cornish Metals (TIN)	68.50	-31.37%
Litigation Cap. (LIT)	0.502	-29.79%
Eurasia Mining (EUA)	2.35	-18.97%
Light Science Technologies (LST)	0.775	-18.42%

Share	Price	Volume
Premier African Minerals (PREM)	0.0044	2,724,797,067
Forgent (FORG)	0.0125	1,418,346,545
Tower Resources (TRP)	0.0155	571,521,279
Ethernity Net (ENET)	0.0017	358,637,047
Buccaneer Ergy (BUCE)	0.0095	254,542,569