Metals One Share History

Metals One Share Price history. The following table shows end-of-day data MET1 historical share prices for Metals One, 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.

MET1.L
Share Price MET1.L
Charts MET1.L
Trades MET1.L
History Compare
MET1.L MET1.L
Share News MET1.L
RNS MET1.L
Accounts

Date	Open	High	Low	Close	Volume
2026-06-24	1.38	1.41	1.33	1.41	5,323,084
2026-06-23	1.48	1.48	1.38	1.38	4,095,017
2026-06-22	1.45	1.51	1.45	1.48	1,366,176
2026-06-19	1.46	1.55	1.40	1.50	6,824,213
2026-06-18	1.50	1.56	1.21	1.50	15,155,966
2026-06-17	1.32	1.60	1.32	1.45	13,159,326
2026-06-16	1.31	1.34	1.30	1.32	2,980,699
2026-06-15	1.34	1.34	1.31	1.31	2,392,781
2026-06-12	1.29	1.34	1.28	1.30	3,277,757
2026-06-11	1.21	1.31	1.21	1.30	2,980,336
2026-06-10	1.26	1.26	1.21	1.26	13,080,287
2026-06-09	1.29	1.29	1.25	1.25	3,313,835
2026-06-08	1.33	1.33	1.27	1.27	3,397,326
2026-06-05	1.30	1.30	1.29	1.29	3,883,589
2026-06-04	1.35	1.35	1.26	1.32	6,375,823
2026-06-03	1.35	1.40	1.32	1.32	4,960,122
2026-06-02	1.30	1.38	1.27	1.32	8,426,486
2026-06-01	1.37	1.37	1.28	1.28	15,855,701
2026-05-29	1.40	1.40	1.35	1.37	8,614,810
2026-05-28	1.41	1.45	1.35	1.35	15,741,645
2026-05-27	1.56	1.56	1.38	1.38	13,226,678
2026-05-26	1.52	1.52	1.46	1.49	6,609,735
2026-05-25	1.50	1.50	1.50	1.50	0
2026-05-22	1.54	1.57	1.49	1.50	7,185,313
2026-05-21	1.55	1.60	1.50	1.51	21,860,304
2026-05-20	1.53	1.65	1.50	1.58	12,049,071
2026-05-19	1.63	1.65	1.45	1.46	21,809,351
2026-05-18	1.70	1.85	1.55	1.60	63,210,746
2026-05-15	1.20	2.40	1.20	1.46	155,309,087
2026-05-14	1.20	1.25	1.15	1.19	16,337,925
2026-05-13	1.35	1.35	1.20	1.22	14,123,592
2026-05-12	1.44	1.44	1.20	1.31	14,347,972
2026-05-11	1.40	1.44	1.36	1.39	5,986,283
2026-05-08	1.46	1.53	1.40	1.42	8,138,740
2026-05-07	1.55	1.55	1.46	1.46	6,879,238
2026-05-06	1.50	1.55	1.42	1.54	8,104,016
2026-05-05	1.59	1.59	1.50	1.52	2,682,134
2026-05-04	1.54	1.54	1.54	1.54	0
2026-05-01	1.50	1.60	1.50	1.54	1,696,642
2026-04-30	1.51	1.60	1.50	1.57	9,750,622
2026-04-29	1.43	1.60	1.43	1.49	4,227,011
2026-04-28	1.54	1.60	1.45	1.48	6,135,356
2026-04-27	1.67	1.67	1.54	1.55	5,614,612
2026-04-24	1.68	1.68	1.55	1.57	4,320,141
2026-04-23	1.63	1.63	1.54	1.54	5,700,098
2026-04-22	1.59	1.70	1.51	1.63	9,407,025
2026-04-21	1.69	1.69	1.60	1.59	15,356,668
2026-04-20	1.63	1.71	1.63	1.68	3,286,160
2026-04-17	1.72	1.72	1.60	1.65	9,907,912
2026-04-16	1.74	1.74	1.60	1.66	5,420,866
2026-04-15	1.75	1.75	1.60	1.65	7,837,098
2026-04-14	1.68	1.68	1.58	1.67	2,628,251
2026-04-13	1.75	1.75	1.61	1.66	5,828,791
2026-04-10	1.65	1.78	1.60	1.60	3,087,762
2026-04-09	1.60	1.75	1.60	1.69	8,755,594
2026-04-08	1.70	1.78	1.70	1.75	4,038,141
2026-04-07	1.76	1.76	1.60	1.68	4,983,903
2026-04-06	1.73	1.73	1.73	1.73	0
2026-04-03	1.73	1.73	1.73	1.73	0
2026-04-02	1.77	1.86	1.62	1.73	7,079,871
2026-04-01	1.75	1.90	1.70	1.77	10,874,440
2026-03-31	1.60	1.90	1.60	1.75	6,151,744
2026-03-30	1.90	1.90	1.68	1.69	7,103,290
2026-03-27	1.80	1.95	1.74	1.74	12,295,257
2026-03-26	1.55	1.86	1.55	1.85	12,350,542
2026-03-25	1.57	1.60	1.49	1.57	2,890,882
2026-03-24	1.63	1.63	1.45	1.55	2,856,496
2026-03-23	1.44	1.70	1.39	1.55	11,681,442
2026-03-20	1.60	1.60	1.45	1.53	2,575,885
2026-03-19	1.57	1.70	1.55	1.54	10,140,561
2026-03-18	1.65	1.65	1.59	1.59	5,336,926
2026-03-17	1.69	1.69	1.69	1.69	1,801,539
2026-03-16	1.78	1.80	1.60	1.70	1,234,221
2026-03-13	1.68	1.78	1.60	1.68	4,158,372
2026-03-12	1.65	1.80	1.63	1.70	2,536,427
2026-03-11	1.90	1.90	1.62	1.66	3,696,592
2026-03-10	1.80	1.80	1.60	1.63	2,783,535
2026-03-09	1.96	1.96	1.50	1.80	10,486,142
2026-03-06	1.75	1.96	1.70	1.84	4,007,877
2026-03-05	1.90	1.90	1.81	1.85	1,814,224
2026-03-04	1.71	1.90	1.71	1.81	4,149,697
2026-03-03	1.67	1.90	1.65	1.81	3,312,405
2026-03-02	1.81	1.81	1.55	1.73	7,815,489
2026-02-27	1.80	1.90	1.80	1.81	1,969,365
2026-02-26	1.80	2.00	1.74	1.80	7,845,896
2026-02-25	1.83	1.99	1.75	1.80	2,580,451
2026-02-24	1.80	1.80	1.80	1.80	2,862,727
2026-02-23	1.80	2.00	1.75	1.80	6,006,258
2026-02-20	1.90	1.90	1.89	1.89	4,993,654
2026-02-19	1.85	1.98	1.80	1.98	5,400,147
2026-02-18	1.99	1.99	1.76	1.81	6,945,011
2026-02-17	1.90	2.02	1.70	1.79	7,376,173
2026-02-16	2.00	2.01	1.85	1.92	6,453,361
2026-02-13	2.04	2.04	1.89	2.02	5,437,988
2026-02-12	1.98	2.04	1.90	2.01	2,083,972
2026-02-11	2.00	2.05	1.98	1.95	2,707,150
2026-02-10	2.05	2.05	1.85	1.90	6,574,817
2026-02-09	1.94	2.04	1.94	1.96	3,332,791
2026-02-06	1.95	2.02	1.93	1.93	3,151,375
2026-02-05	2.14	2.14	1.95	2.05	5,884,158
2026-02-04	2.10	2.10	1.94	2.04	6,813,951
2026-02-03	2.04	2.10	1.98	1.99	5,054,391
2026-02-02	2.14	2.14	1.91	1.98	4,719,742
2026-01-30	2.00	2.11	2.00	2.08	8,148,627
2026-01-29	2.12	2.12	1.86	1.93	8,229,733
2026-01-28	2.12	2.12	2.00	2.02	7,019,656
2026-01-27	2.02	2.10	1.92	2.03	8,338,141
2026-01-26	2.10	2.10	1.96	2.03	10,272,865
2026-01-23	2.02	2.17	2.00	2.08	23,313,021
2026-01-22	2.05	2.05	1.95	2.02	8,855,704
2026-01-21	1.96	2.04	1.90	2.00	4,620,636
2026-01-20	1.90	2.00	1.90	1.95	5,079,484
2026-01-19	2.00	2.07	1.97	2.00	9,442,971
2026-01-16	1.97	2.02	1.88	2.02	10,766,509
2026-01-15	2.00	2.00	1.85	1.95	7,048,932
2026-01-14	1.99	1.99	1.85	1.91	4,923,440
2026-01-13	1.90	1.90	1.79	1.79	12,321,036
2026-01-12	1.86	2.00	1.77	1.77	8,187,012
2026-01-09	2.00	2.00	1.85	1.85	12,196,911
2026-01-08	2.05	2.05	1.90	1.95	9,955,285
2026-01-07	2.10	2.10	1.99	2.04	9,421,418
2026-01-06	2.00	2.10	1.96	2.00	7,286,014
2026-01-05	2.10	2.10	1.98	2.09	5,154,900
2026-01-02	2.10	2.12	1.95	2.10	5,945,113
2026-01-01	2.04	2.04	2.04	2.04	0
2025-12-31	2.10	2.10	2.03	2.04	4,190,047
2025-12-30	1.98	2.14	1.96	2.12	9,776,174
2025-12-29	1.98	2.15	1.98	1.98	11,060,903
2025-12-26	1.96	1.96	1.96	1.96	0
2025-12-25	1.96	1.96	1.96	1.96	0
2025-12-24	1.87	2.04	1.87	1.96	7,918,122
2025-12-23	1.80	1.97	1.80	1.92	11,204,410
2025-12-22	1.94	1.95	1.77	1.89	5,201,778
2025-12-19	1.71	1.90	1.71	1.89	6,614,318
2025-12-18	1.65	1.84	1.65	1.84	8,380,636
2025-12-17	1.74	1.78	1.61	1.69	10,006,702
2025-12-16	1.77	1.90	1.68	1.74	10,836,299
2025-12-15	1.90	1.90	1.76	1.78	5,425,964
2025-12-12	1.86	1.90	1.76	1.84	11,052,689
2025-12-11	1.90	1.94	1.80	1.82	21,856,252
2025-12-10	1.96	2.00	1.90	1.91	11,778,029
2025-12-09	1.99	1.99	1.89	1.96	16,585,285
2025-12-08	2.09	2.10	1.98	1.98	19,684,074
2025-12-05	1.98	2.06	1.90	2.00	42,792,368
2025-12-04	2.00	2.10	1.89	1.96	153,361,850
2025-12-03	3.15	3.40	3.10	3.40	4,960,073
2025-12-02	3.10	3.40	3.10	3.15	10,790,960
2025-12-01	3.28	3.28	3.10	3.15	828,170
2025-11-28	3.20	3.30	3.12	3.29	4,753,489
2025-11-27	3.40	3.50	3.12	3.24	3,930,073
2025-11-26	3.11	3.40	3.10	3.40	2,523,320
2025-11-25	3.22	3.28	3.00	3.11	4,166,299
2025-11-24	3.15	3.46	3.13	3.22	5,430,899
2025-11-21	3.35	3.48	3.15	3.35	5,495,125
2025-11-20	3.40	3.68	3.40	3.44	1,889,292
2025-11-19	3.40	3.69	3.30	3.50	2,889,613
2025-11-18	3.70	3.70	3.40	3.53	3,051,278
2025-11-17	3.85	3.85	3.50	3.57	3,891,638
2025-11-14	3.51	3.85	3.51	3.70	2,973,561
2025-11-13	3.85	4.10	3.60	3.66	6,398,806
2025-11-12	3.68	3.80	3.50	3.80	6,708,942
2025-11-11	3.45	3.75	3.45	3.70	5,980,529
2025-11-10	3.67	3.69	3.30	3.69	3,240,962
2025-11-07	3.50	3.50	3.30	3.38	2,629,197
2025-11-06	3.48	3.73	3.40	3.45	2,398,977
2025-11-05	3.56	3.76	3.40	3.41	4,144,568
2025-11-04	3.42	3.70	3.42	3.67	3,710,068
2025-11-03	3.41	3.80	3.41	3.50	9,799,995
2025-10-31	3.55	3.80	3.35	3.58	7,479,858
2025-10-30	3.78	3.83	3.50	3.83	5,505,613
2025-10-29	4.00	4.00	3.70	3.78	3,203,480
2025-10-28	3.98	3.98	3.70	3.98	3,035,113
2025-10-27	4.00	4.05	3.62	3.98	9,389,427
2025-10-24	4.10	4.20	3.96	4.05	13,065,010
2025-10-23	4.26	4.30	4.00	4.15	15,884,370
2025-10-22	4.29	4.65	3.68	4.00	32,857,766
2025-10-21	2.80	4.37	2.80	3.91	54,100,861
2025-10-20	2.92	2.95	2.70	2.90	13,976,987
2025-10-17	3.10	3.10	2.86	2.95	12,128,984
2025-10-16	3.20	3.30	3.00	3.20	17,006,848
2025-10-15	3.20	3.37	3.15	3.19	15,142,612
2025-10-14	3.45	3.55	3.16	3.45	10,151,031
2025-10-13	3.79	3.79	3.40	3.56	9,342,561
2025-10-10	3.80	3.80	3.56	3.67	6,763,562
2025-10-09	3.54	3.75	3.47	3.70	5,776,381
2025-10-08	3.85	3.85	3.30	3.62	8,676,195
2025-10-07	3.70	3.70	3.46	3.63	7,858,090
2025-10-06	3.70	3.90	3.47	3.53	15,734,728
2025-10-03	3.88	3.88	3.50	3.70	9,142,968
2025-10-02	3.60	3.78	3.58	3.70	5,471,981
2025-10-01	3.68	3.96	3.66	3.80	7,046,015
2025-09-30	3.63	3.80	3.54	3.68	9,574,135
2025-09-29	3.93	3.93	3.70	3.81	5,843,936
2025-09-26	3.75	3.89	3.68	3.76	5,238,536
2025-09-25	3.75	3.95	3.66	3.95	3,863,054
2025-09-24	3.79	4.00	3.70	3.89	6,308,711
2025-09-23	3.80	3.97	3.80	3.85	9,361,549
2025-09-22	4.08	4.08	3.80	3.88	5,522,772
2025-09-19	3.85	4.15	3.85	4.00	6,553,554
2025-09-18	4.19	4.19	3.90	3.99	7,568,027
2025-09-17	3.70	4.20	3.50	4.19	13,262,103
2025-09-16	3.85	3.90	3.60	3.62	12,135,497
2025-09-15	4.10	4.10	3.84	3.85	9,795,528
2025-09-12	3.90	4.12	3.85	3.94	27,383,225
2025-09-11	4.30	4.30	4.00	4.09	5,057,600
2025-09-10	4.40	4.41	4.06	4.06	8,557,978
2025-09-09	4.09	4.50	3.93	4.40	14,579,729
2025-09-08	4.60	5.00	4.10	4.14	18,312,104
2025-09-05	4.00	4.60	3.98	4.60	19,693,259
2025-09-04	4.20	4.40	3.80	3.96	15,144,298
2025-09-03	3.90	4.28	3.60	3.75	23,191,033
2025-09-02	3.40	4.01	3.10	3.77	35,860,570
2025-09-01	3.95	4.00	3.30	3.40	34,401,442
2025-08-29	4.60	4.60	3.94	3.95	33,771,094
2025-08-28	4.43	4.59	4.35	4.59	9,691,096
2025-08-27	4.40	4.72	3.62	4.30	32,097,330
2025-08-26	4.95	5.00	4.33	4.35	45,244,250
2025-08-25	5.00	5.00	5.00	5.00	0
2025-08-22	5.10	5.20	4.80	5.00	19,246,597
2025-08-21	5.09	5.31	4.86	5.15	23,657,356
2025-08-20	5.30	5.30	4.90	4.99	34,047,829
2025-08-19	5.40	5.85	5.15	5.27	49,018,744
2025-08-18	5.50	5.70	5.15	5.40	24,097,495
2025-08-15	5.40	5.55	5.05	5.35	63,935,745
2025-08-14	5.95	6.15	4.90	5.14	105,116,113
2025-08-13	8.00	8.15	5.50	5.70	134,771,285
2025-08-12	7.60	8.60	6.00	7.45	86,978,511
2025-08-11	5.70	7.29	5.60	7.29	88,879,397
2025-08-08	5.10	5.60	4.90	5.50	49,046,642
2025-08-07	5.10	5.10	4.77	4.90	18,057,259
2025-08-06	5.20	5.47	4.72	4.97	47,711,992
2025-08-05	4.68	5.10	4.22	5.10	34,985,483
2025-08-04	4.97	5.40	4.29	4.65	59,319,509
2025-08-01	5.70	5.70	4.65	4.90	39,066,596
2025-07-31	5.45	5.80	4.70	5.50	66,366,563
2025-07-30	4.89	5.64	4.45	5.24	76,762,581
2025-07-29	6.92	7.75	4.50	4.95	91,039,524
2025-07-28	8.20	8.50	6.14	6.70	95,450,285
2025-07-25	8.60	9.50	8.00	8.10	41,400,007
2025-07-24	9.88	10.20	7.38	8.40	62,540,866
2025-07-23	11.30	11.40	9.40	9.88	40,140,948
2025-07-22	12.95	12.95	10.40	10.90	49,497,206
2025-07-21	12.50	13.46	11.80	12.70	28,670,844
2025-07-18	12.50	14.00	11.20	11.74	53,524,189
2025-07-17	16.06	16.80	10.00	11.95	91,447,017
2025-07-16	15.90	17.75	15.15	16.00	41,517,251
2025-07-15	18.20	19.76	14.68	15.20	67,936,022
2025-07-14	24.57	26.00	16.75	17.70	70,150,583
2025-07-11	28.00	29.21	22.21	25.50	38,036,022
2025-07-10	26.00	27.30	25.83	27.05	31,010,511
2025-07-09	23.00	25.51	23.00	25.20	33,344,507
2025-07-08	22.10	24.36	21.38	22.85	27,730,988
2025-07-07	21.00	22.20	21.00	21.50	19,837,705
2025-07-04	20.00	21.30	20.00	21.30	14,164,889
2025-07-03	20.00	20.50	19.60	20.35	10,596,859
2025-07-02	20.60	21.40	19.80	20.00	15,901,351
2025-07-01	19.80	20.89	18.80	19.90	27,368,912
2025-06-30	17.00	19.22	16.00	19.00	27,115,832
2025-06-27	19.00	19.00	16.45	17.67	17,186,139
2025-06-26	19.60	20.50	17.20	18.00	19,701,632
2025-06-25	20.80	23.00	18.00	19.50	27,068,548
2025-06-24	17.80	20.60	17.53	20.50	28,995,740
2025-06-23	17.70	18.75	15.22	18.00	27,774,236
2025-06-20	20.05	22.40	15.20	18.00	62,316,317
2025-06-19	17.00	21.00	16.75	20.00	43,123,266
2025-06-18	14.70	17.86	14.70	16.80	37,043,286
2025-06-17	12.50	15.99	12.50	14.79	36,902,834
2025-06-16	11.50	13.52	10.99	13.20	24,967,795
2025-06-13	11.00	14.00	10.00	11.10	27,738,294
2025-06-12	9.20	11.53	8.70	10.50	35,440,711
2025-06-11	11.40	13.00	7.20	8.50	45,503,921
2025-06-10	18.50	18.50	11.38	11.80	34,083,294
2025-06-09	26.50	27.00	17.00	17.50	18,312,825
2025-06-06	28.00	30.40	24.10	26.76	10,541,298
2025-06-05	29.00	30.00	26.00	28.00	7,246,878
2025-06-04	23.95	30.50	23.70	29.50	16,261,278
2025-06-03	37.00	37.93	23.01	24.38	25,737,480
2025-06-02	41.10	43.00	36.51	36.51	6,756,069
2025-05-30	43.00	43.00	39.00	41.00	3,290,765
2025-05-29	42.90	43.50	41.50	41.98	3,071,354
2025-05-28	42.00	43.00	40.88	41.00	3,421,994
2025-05-27	44.27	44.27	30.00	40.01	11,218,610
2025-05-26	42.00	42.00	42.00	42.00	0
2025-05-23	43.99	46.40	41.37	43.00	8,777,255
2025-05-22	42.00	44.00	41.00	43.50	4,148,846
2025-05-21	44.00	47.00	39.70	41.00	5,344,356
2025-05-20	39.75	46.50	39.69	43.50	8,723,128
2025-05-19	46.00	46.00	32.00	39.50	26,460,300
2025-05-16	47.00	54.99	45.00	48.00	22,224,507
2025-05-15	40.00	49.50	40.00	48.50	17,851,034
2025-05-14	37.00	41.53	37.00	40.73	12,741,893
2025-05-13	34.00	37.40	34.00	36.75	8,290,215
2025-05-12	31.00	34.50	31.00	33.85	5,928,642
2025-05-09	30.50	32.50	30.00	30.75	4,568,366
2025-05-08	33.00	35.40	30.00	29.75	10,268,497
2025-05-07	29.00	35.00	29.00	32.60	9,129,702
2025-05-06	27.00	30.60	27.00	28.90	6,871,664
2025-05-05	26.10	26.10	26.10	26.10	0
2025-05-02	27.00	28.80	25.80	25.80	3,278,758
2025-05-01	29.00	30.00	26.00	27.50	4,431,046
2025-04-30	29.60	31.80	26.40	29.00	6,327,961
2025-04-29	27.60	30.60	25.00	29.60	10,944,063
2025-04-28	19.50	27.00	19.50	27.00	9,888,220
2025-04-25	17.00	20.00	17.00	19.00	4,828,146
2025-04-24	15.00	17.50	15.00	15.50	4,199,590
2025-04-23	10.20	16.00	10.20	13.90	2,102,372
2025-04-22	20.00	21.00	10.00	10.00	2,000,363
2025-04-21	20.50	20.50	20.50	20.50	0
2025-04-18	20.50	20.50	20.50	20.50	0
2025-04-17	21.40	22.00	20.40	20.50	1,271,925
2025-04-16	24.80	24.80	19.00	21.80	2,404,354
2025-04-15	25.00	27.00	24.40	24.70	2,387,075
2025-04-14	26.60	31.00	26.00	26.50	2,288,059
2025-04-11	23.00	26.00	23.00	26.00	1,434,745
2025-04-10	17.50	22.00	17.50	22.00	1,275,873
2025-04-09	17.50	17.50	16.00	16.25	289,756
2025-04-08	19.50	19.50	19.00	19.25	725,258
2025-04-07	20.40	20.40	20.40	20.75	355,114
2025-04-04	16.00	21.60	16.00	20.20	1,877,830
2025-04-03	16.40	16.40	15.00	15.50	182,687
2025-04-02	15.00	16.00	14.00	15.00	1,626,760
2025-04-01	16.10	16.10	14.70	15.00	630,118
2025-03-31	18.00	18.00	16.00	16.50	1,555,219
2025-03-28	15.00	23.00	15.00	21.50	2,020,444
2025-03-27	12.00	14.00	12.00	14.00	817,095
2025-03-26	8.00	11.00	7.00	10.75	775,555
2025-03-25	1.00	1.20	1.00	1.08	6,793,826
2025-03-24	0.88	0.90	0.84	0.90	3,665,588
2025-03-21	0.85	0.85	0.85	0.90	432,953
2025-03-20	0.93	0.93	0.93	0.93	48,356
2025-03-19	0.90	0.93	0.90	0.93	529,176
2025-03-18	0.90	0.90	0.90	0.90	1,419,552
2025-03-17	0.95	0.95	0.95	0.95	1,441,136
2025-03-14	0.90	0.90	0.79	0.90	3,790,575
2025-03-13	1.05	1.05	0.90	0.90	1,066,534
2025-03-12	1.03	1.03	1.00	1.03	2,715,761
2025-03-11	1.13	1.20	1.05	1.05	10,687,455
2025-03-10	1.03	1.17	1.05	1.17	7,592,369
2025-03-07	0.80	1.05	0.95	1.03	8,578,470
2025-03-06	0.70	0.80	0.80	0.80	2,491,805
2025-03-05	0.58	0.73	0.58	0.73	9,560,929
2025-03-04	0.55	0.58	0.55	0.58	3,647,003
2025-03-03	0.45	0.50	0.50	0.50	4,280,555
2025-02-28	0.43	0.45	0.43	0.45	1,663,579
2025-02-27	0.40	0.40	0.40	0.40	391,938
2025-02-26	0.40	0.40	0.40	0.40	503,762
2025-02-25	0.43	0.45	0.40	0.40	3,712,572
2025-02-24	0.35	0.43	0.35	0.43	4,093,167
2025-02-21	0.38	0.35	0.34	0.35	5,538,153
2025-02-20	0.35	0.38	0.35	0.38	5,421,670
2025-02-19	0.35	0.35	0.35	0.35	734,636
2025-02-18	0.35	0.38	0.35	0.35	4,062,506
2025-02-17	0.28	0.35	0.30	0.35	4,879,659
2025-02-14	0.28	0.28	0.28	0.28	2,898,682
2025-02-13	0.28	0.28	0.28	0.28	448,096
2025-02-12	0.25	0.28	0.25	0.25	3,105,060
2025-02-11	0.25	0.25	0.25	0.25	9,289
2025-02-10	0.25	0.25	0.25	0.25	504,647
2025-02-07	0.25	0.25	0.25	0.25	9,288
2025-02-06	0.23	0.25	0.23	0.25	818,914
2025-02-05	0.23	0.23	0.23	0.23	0
2025-02-04	0.23	0.24	0.24	0.24	10,123,506
2025-02-03	0.28	0.28	0.23	0.23	3,059,115
2025-01-31	0.28	0.28	0.23	0.25	16,202,728
2025-01-30	0.43	0.43	0.43	0.43	874,777
2025-01-29	0.38	0.43	0.38	0.43	5,699,449
2025-01-28	0.40	0.40	0.38	0.38	508,259
2025-01-27	0.40	0.40	0.40	0.40	1,300,832
2025-01-24	0.40	0.40	0.40	0.40	111,059
2025-01-23	0.40	0.40	0.40	0.40	0
2025-01-22	0.40	0.40	0.40	0.40	24,942
2025-01-21	0.40	0.40	0.40	0.40	257,031
2025-01-20	0.40	0.40	0.40	0.40	15,990
2025-01-17	0.40	0.40	0.40	0.40	25,000
2025-01-16	0.41	0.41	0.41	0.40	946,520
2025-01-15	0.38	0.45	0.38	0.40	1,747,529
2025-01-14	0.39	0.39	0.38	0.38	326,478
2025-01-13	0.43	0.43	0.39	0.39	731,502
2025-01-10	0.43	0.43	0.43	0.43	0
2025-01-09	0.43	0.43	0.43	0.43	365,896
2025-01-08	0.43	0.43	0.43	0.43	4,894
2025-01-07	0.43	0.43	0.43	0.43	9,986
2025-01-06	0.43	0.43	0.43	0.43	140,003
2025-01-03	0.43	0.43	0.43	0.43	155,742
2025-01-02	0.43	0.43	0.43	0.43	31,623
2025-01-01	0.43	0.43	0.43	0.43	0
2024-12-31	0.43	0.43	0.43	0.43	921,717
2024-12-30	0.43	0.43	0.43	0.43	502,479
2024-12-27	0.43	0.43	0.43	0.43	685,798
2024-12-26	0.43	0.43	0.43	0.43	0
2024-12-25	0.43	0.43	0.43	0.43	0
2024-12-24	0.45	0.43	0.39	0.43	103,065
2024-12-23	0.43	0.43	0.39	0.43	690,408
2024-12-20	0.45	0.45	0.43	0.43	358,936
2024-12-19	0.45	0.49	0.49	0.49	1,223,212
2024-12-18	0.53	0.49	0.45	0.45	1,645,281
2024-12-17	0.45	0.45	0.45	0.45	100,000
2024-12-16	0.45	0.45	0.45	0.45	200,000
2024-12-13	0.45	0.45	0.45	0.45	102,515
2024-12-12	0.45	0.45	0.45	0.45	55,030
2024-12-11	0.50	0.50	0.45	0.45	507,858
2024-12-10	0.50	0.50	0.50	0.50	741,924
2024-12-09	0.50	0.50	0.50	0.50	1,066,196
2024-12-06	0.50	0.50	0.50	0.50	84,137
2024-12-05	0.50	0.50	0.50	0.50	140,999
2024-12-04	0.50	0.50	0.48	0.48	1,989,982
2024-12-03	0.50	0.50	0.50	0.50	97,592
2024-12-02	0.50	0.50	0.50	0.50	16,349
2024-11-29	0.50	0.50	0.50	0.50	941,707
2024-11-28	0.50	0.50	0.50	0.50	388,471
2024-11-27	0.48	0.50	0.48	0.50	1,172,555
2024-11-26	0.48	0.48	0.48	0.48	5,075
2024-11-25	0.48	0.48	0.48	0.48	660,570
2024-11-22	0.50	0.50	0.48	0.48	500,606
2024-11-21	0.53	0.53	0.48	0.50	1,682,807
2024-11-20	0.53	0.53	0.53	0.53	100,389
2024-11-19	0.53	0.53	0.53	0.53	62,266
2024-11-18	0.55	0.60	0.53	0.53	3,908,112
2024-11-15	0.55	0.60	0.55	0.55	2,146,483
2024-11-14	0.40	0.55	0.40	0.55	5,599,713
2024-11-13	0.40	0.40	0.40	0.40	799,043
2024-11-12	0.40	0.40	0.40	0.40	586,051
2024-11-11	0.45	0.45	0.40	0.40	1,597,448
2024-11-08	0.45	0.45	0.43	0.45	420,000
2024-11-07	0.45	0.45	0.45	0.45	0
2024-11-06	0.45	0.45	0.45	0.45	537,500
2024-11-05	0.45	0.45	0.45	0.45	33,250
2024-11-04	0.45	0.45	0.45	0.45	554,268
2024-11-01	0.45	0.45	0.45	0.45	377
2024-10-31	0.45	0.45	0.45	0.45	1,641,044
2024-10-30	0.43	0.45	0.43	0.45	470,871
2024-10-29	0.45	0.48	0.43	0.43	6,163,764
2024-10-28	0.40	0.45	0.40	0.45	513,451
2024-10-25	0.40	0.40	0.40	0.40	764,830
2024-10-24	0.45	0.45	0.40	0.40	1,200,000
2024-10-23	0.45	0.45	0.45	0.45	1,200,000
2024-10-22	0.45	0.45	0.45	0.45	503,271
2024-10-21	0.45	0.45	0.45	0.45	0
2024-10-18	0.45	0.45	0.45	0.45	0
2024-10-17	0.45	0.45	0.45	0.45	192,846
2024-10-16	0.45	0.45	0.45	0.45	145,500
2024-10-15	0.45	0.45	0.45	0.45	103,335
2024-10-14	0.48	0.48	0.45	0.45	800,000
2024-10-11	0.45	0.48	0.45	0.48	119,721
2024-10-10	0.48	0.48	0.48	0.48	1,000,000
2024-10-09	0.48	0.48	0.48	0.48	1,000
2024-10-08	0.48	0.48	0.48	0.48	50,266
2024-10-07	0.48	0.48	0.48	0.48	164
2024-10-04	0.48	0.48	0.48	0.48	112,022
2024-10-03	0.53	0.53	0.48	0.48	3,355,923
2024-10-02	0.50	0.50	0.50	0.50	179,384
2024-10-01	0.50	0.50	0.50	0.50	6,000
2024-09-30	0.50	0.50	0.50	0.50	1,092,431
2024-09-27	0.55	0.55	0.48	0.50	4,539,238
2024-09-26	0.53	0.53	0.53	0.53	87,343
2024-09-25	0.53	0.53	0.53	0.53	52,156
2024-09-24	0.53	0.53	0.53	0.53	460,848
2024-09-23	0.53	0.53	0.53	0.53	0
2024-09-20	0.53	0.53	0.53	0.53	380,952
2024-09-19	0.53	0.53	0.53	0.53	0
2024-09-18	0.53	0.53	0.53	0.53	0
2024-09-17	0.53	0.53	0.53	0.53	728,428
2024-09-16	0.53	0.53	0.53	0.53	278,426
2024-09-13	0.53	0.53	0.53	0.53	1,665,530
2024-09-12	0.58	0.58	0.53	0.53	2,931,612
2024-09-11	0.70	0.70	0.55	0.58	3,895,301
2024-09-10	0.75	0.75	0.70	0.70	140,476
2024-09-09	0.75	0.75	0.75	0.75	230,157
2024-09-06	0.75	0.75	0.75	0.75	400,000
2024-09-05	0.75	0.75	0.75	0.75	572,388
2024-09-04	0.75	0.69	0.69	0.75	716,669
2024-09-03	0.75	0.75	0.73	0.73	192,731
2024-09-02	0.75	0.75	0.75	0.75	4,105
2024-08-30	0.78	0.78	0.75	0.75	600,000
2024-08-29	0.78	0.78	0.78	0.78	150,000
2024-08-28	0.78	0.78	0.78	0.78	1,026,752
2024-08-27	0.78	0.78	0.78	0.78	150,613
2024-08-26	0.78	0.78	0.78	0.78	0
2024-08-23	0.78	0.78	0.78	0.78	117
2024-08-22	0.78	0.78	0.78	0.78	0
2024-08-21	0.78	0.78	0.78	0.78	625,882
2024-08-20	0.78	0.78	0.75	0.78	1,797,965
2024-08-19	0.78	0.78	0.75	0.75	25,000
2024-08-16	0.78	0.78	0.75	0.75	822,071
2024-08-15	0.80	0.78	0.70	0.75	1,704,763
2024-08-14	0.78	0.80	0.78	0.80	862,593
2024-08-13	0.78	0.78	0.78	0.78	1,266,624
2024-08-12	0.80	0.80	0.78	0.78	849,012
2024-08-09	0.80	0.80	0.78	0.78	1,063,967
2024-08-08	0.80	0.83	0.80	0.80	64,597
2024-08-07	0.85	0.88	0.83	0.83	0
2024-08-06	0.88	0.88	0.88	0.88	295,449
2024-08-05	0.88	0.88	0.88	0.88	133,977
2024-08-02	0.88	0.90	0.88	0.88	2,056,873
2024-08-01	0.83	0.88	0.83	0.88	963,806
2024-07-31	0.80	0.85	0.75	0.85	2,083,800
2024-07-30	0.83	0.83	0.78	0.78	3,050,519
2024-07-29	0.90	0.90	0.83	0.83	523,721
2024-07-26	0.95	0.95	0.88	0.88	610,208
2024-07-25	1.00	1.00	0.95	0.95	1,512,297
2024-07-24	0.93	0.93	0.93	0.93	508,132
2024-07-23	0.93	0.93	0.93	0.93	357,840
2024-07-22	0.95	0.98	0.93	0.93	617,042
2024-07-19	1.03	1.03	0.95	0.98	644,335
2024-07-18	1.00	1.00	0.95	1.00	2,118,539
2024-07-17	0.95	1.00	0.88	1.00	1,913,080
2024-07-16	1.03	1.05	0.93	0.95	7,367,023
2024-07-15	0.90	0.90	0.90	0.90	400,000
2024-07-12	0.93	0.93	0.90	0.90	373,366
2024-07-11	1.00	1.00	0.93	0.93	653,000
2024-07-10	1.03	1.03	1.00	1.00	471,280
2024-07-09	0.90	1.03	0.90	1.03	4,149,035
2024-07-08	0.88	0.90	0.88	0.90	201,261
2024-07-05	0.88	0.88	0.88	0.88	20,000
2024-07-04	0.88	0.88	0.88	0.88	179,265
2024-07-03	0.95	0.95	0.88	0.88	855,884
2024-07-02	0.95	0.95	0.95	0.95	2,292,927
2024-07-01	0.95	0.95	0.95	0.95	50,998
2024-06-28	0.95	0.95	0.95	0.95	149,400
2024-06-27	0.95	0.95	0.95	0.95	284,298
2024-06-26	0.93	0.95	0.93	0.95	69,508
2024-06-25	0.95	0.95	0.95	0.95	1,026,382
2024-06-24	0.95	0.95	0.95	0.95	531,779
2024-06-21	0.95	0.95	0.95	0.95	0
2024-06-20	0.95	0.95	0.95	0.95	250,000
2024-06-19	0.95	0.95	0.95	0.95	98
2024-06-18	0.95	0.95	0.95	0.95	19,012
2024-06-17	0.95	0.95	0.95	0.95	562,422
2024-06-14	0.95	0.95	0.95	0.95	0
2024-06-13	0.95	0.95	0.95	0.95	262
2024-06-12	0.95	0.95	0.95	0.95	166,968
2024-06-11	0.93	0.95	0.93	0.95	963,628
2024-06-10	1.00	1.00	0.93	0.93	679,884
2024-06-07	1.00	1.00	1.00	1.00	199,991
2024-06-06	1.00	1.00	1.00	1.00	19,012
2024-06-05	1.03	1.03	1.00	1.00	121,182
2024-06-04	1.03	1.03	1.03	1.03	250,000
2024-06-03	1.03	1.05	1.03	1.03	760,704
2024-05-31	1.03	1.03	1.03	1.03	150,081
2024-05-30	1.03	1.03	1.03	1.03	57,559
2024-05-29	0.98	1.03	0.98	1.03	54,455
2024-05-28	0.98	1.00	0.98	0.98	482,920
2024-05-27	0.98	0.98	0.98	0.98	0
2024-05-24	1.05	1.05	0.98	0.98	618,464
2024-05-23	1.10	1.10	1.05	1.05	631,644
2024-05-22	1.10	1.10	1.10	1.10	326,999
2024-05-21	1.10	1.10	1.10	1.10	5,232,940
2024-05-20	1.13	1.13	1.10	1.10	1,093,739
2024-05-17	1.35	1.35	1.35	1.35	414
2024-05-16	1.35	1.35	1.30	1.35	69,393
2024-05-15	1.35	1.35	1.30	1.30	340,000
2024-05-14	1.35	1.35	1.30	1.30	408,617
2024-05-13	1.35	1.35	1.30	1.30	24,218
2024-05-10	1.30	1.30	1.30	1.30	71
2024-05-09	1.35	1.35	1.30	1.30	0
2024-05-08	1.35	1.35	1.30	1.30	29,983
2024-05-07	1.35	1.35	1.35	1.35	387
2024-05-06	1.35	1.35	1.35	1.35	0
2024-05-03	1.35	1.35	1.35	1.35	27,016
2024-05-02	1.40	1.40	1.35	1.35	37,771
2024-05-01	1.40	1.40	1.40	1.40	24,067
2024-04-30	1.40	1.40	1.40	1.40	24,067
2024-04-29	1.40	1.26	1.26	1.26	210,570
2024-04-26	1.40	1.40	1.40	1.40	0
2024-04-25	1.40	1.40	1.40	1.40	20,000
2024-04-24	1.40	1.40	1.40	1.40	20,000
2024-04-23	1.30	1.40	1.30	1.40	36,950
2024-04-22	1.45	1.27	1.27	1.27	506,503
2024-04-19	1.50	1.50	1.45	1.45	407,007
2024-04-18	1.45	1.53	1.20	1.50	1,653,636
2024-04-17	1.05	1.55	1.05	1.45	4,048,902
2024-04-16	1.05	1.05	1.05	1.05	0
2024-04-15	1.05	1.05	1.05	1.05	0
2024-04-12	1.15	1.15	1.05	1.05	32,773
2024-04-11	1.15	1.15	1.13	1.13	125,000
2024-04-10	1.20	1.20	1.15	1.15	50,132
2024-04-09	1.20	1.20	1.20	1.20	170,000
2024-04-08	1.20	1.20	1.20	1.20	0
2024-04-05	1.20	1.20	1.20	1.20	250,000
2024-04-04	1.20	1.20	1.20	1.20	150,000
2024-04-03	1.20	1.20	1.20	1.20	412,500
2024-04-02	1.20	1.20	1.20	1.20	367,563
2024-04-01	1.18	1.18	1.18	1.18	0
2024-03-29	1.18	1.18	1.18	1.18	0
2024-03-28	1.20	1.20	1.18	1.18	1,320,086
2024-03-27	1.23	1.23	1.18	1.18	50,000
2024-03-26	1.35	1.48	1.23	1.23	291,673
2024-03-25	1.60	1.60	1.35	1.35	106,857
2024-03-22	1.60	1.60	1.55	1.55	0
2024-03-21	1.60	1.60	1.55	1.55	0
2024-03-20	1.60	1.60	1.55	1.55	0
2024-03-19	1.60	1.60	1.55	1.55	2,600,000
2024-03-18	1.60	1.60	1.55	1.55	0
2024-03-15	1.60	1.60	1.55	1.55	340,000
2024-03-14	1.60	1.60	1.55	1.55	0
2024-03-13	1.60	1.60	1.55	1.55	10,334
2024-03-12	1.55	1.55	1.50	1.55	54,952
2024-03-11	1.55	1.55	1.55	1.55	317,718
2024-03-08	1.60	1.60	1.55	1.55	790,266
2024-03-07	1.65	1.65	1.55	1.55	55,337
2024-03-06	1.65	1.65	1.65	1.65	0
2024-03-05	1.75	1.75	1.65	1.65	5,348
2024-03-04	1.75	1.75	1.75	1.75	0
2024-03-01	1.75	1.75	1.75	1.75	0
2024-02-29	1.75	1.75	1.75	1.75	0
2024-02-28	1.75	1.75	1.75	1.75	200,958
2024-02-27	1.75	1.75	1.75	1.75	42,333
2024-02-26	1.75	1.67	1.67	1.67	100,349
2024-02-23	1.75	1.75	1.75	1.75	305,000
2024-02-22	1.75	1.75	1.75	1.75	153,000
2024-02-21	1.85	1.85	1.75	1.75	0
2024-02-20	2.05	2.05	1.85	1.85	200,076
2024-02-19	2.05	2.05	2.05	2.05	752,000
2024-02-16	2.05	1.96	1.96	1.96	90
2024-02-15	2.05	2.05	2.05	2.05	168,078
2024-02-14	2.05	2.05	2.05	2.05	100
2024-02-13	2.05	2.05	2.05	2.05	150,000
2024-02-12	2.05	2.05	2.05	2.05	97,843
2024-02-09	2.20	2.20	2.05	2.05	192,244
2024-02-08	2.15	2.20	2.15	2.20	117,194
2024-02-07	2.15	2.15	2.15	2.15	0
2024-02-06	2.15	2.15	2.15	2.15	192,909
2024-02-05	2.25	2.25	2.15	2.15	0
2024-02-02	2.30	2.30	2.25	2.25	300,000
2024-02-01	2.30	2.30	2.30	2.30	40,000
2024-01-31	2.30	2.30	2.30	2.30	25,132
2024-01-30	2.16	2.34	2.16	2.30	18,759
2024-01-29	2.35	2.35	2.30	2.30	500,042
2024-01-26	2.45	2.45	2.35	2.35	0
2024-01-25	2.50	2.50	2.45	2.45	350,136
2024-01-24	2.50	2.50	2.50	2.50	0
2024-01-23	2.50	2.50	2.50	2.50	30,079
2024-01-22	2.55	2.55	2.50	2.50	130,981
2024-01-19	2.55	2.55	2.55	2.55	0
2024-01-18	2.55	2.55	2.55	2.55	200,000
2024-01-17	2.55	2.55	2.50	2.55	149,143
2024-01-16	2.55	2.55	2.55	2.55	0
2024-01-15	2.55	2.55	2.55	2.55	6,685
2024-01-12	2.55	2.55	2.55	2.55	0
2024-01-11	2.55	2.55	2.55	2.55	28,517
2024-01-10	2.60	2.60	2.55	2.55	25,168
2024-01-09	2.60	2.60	2.60	2.60	0
2024-01-08	2.60	2.60	2.60	2.60	375,000
2024-01-05	2.60	2.60	2.60	2.60	96,000
2024-01-04	2.65	2.65	2.60	2.60	101,500
2024-01-03	2.65	2.65	2.65	2.65	0
2024-01-02	2.65	2.65	2.65	2.65	30,583
2024-01-01	2.65	2.65	2.65	2.65	0
2023-12-29	2.65	2.65	2.65	2.65	37,613
2023-12-28	2.65	2.65	2.65	2.65	0
2023-12-27	2.65	2.65	2.65	2.65	4,630
2023-12-26	2.65	2.65	2.65	2.65	0
2023-12-25	2.65	2.65	2.65	2.65	0
2023-12-22	2.65	2.86	2.86	2.65	180,888
2023-12-21	2.65	2.86	2.86	2.86	296
2023-12-20	2.65	2.65	2.65	2.65	135,988
2023-12-19	2.65	2.65	2.65	2.65	0
2023-12-18	2.70	2.70	2.60	2.65	150,000
2023-12-15	2.60	2.60	2.60	2.60	20,226
2023-12-14	2.60	2.60	2.60	2.60	0
2023-12-13	2.65	2.65	2.60	2.60	218,756
2023-12-12	2.65	2.54	2.54	2.65	31,295
2023-12-11	3.10	3.10	2.65	2.65	684,108
2023-12-08	3.10	3.10	3.10	3.10	0
2023-12-07	3.10	3.10	3.10	3.10	81,055
2023-12-06	3.15	3.15	3.15	3.15	24,028
2023-12-05	3.10	3.10	3.10	3.10	65,000
2023-12-04	3.10	3.10	3.10	3.10	132,558
2023-12-01	3.10	3.10	3.10	3.10	250,000
2023-11-30	3.10	3.10	3.10	3.10	303,048
2023-11-29	3.10	3.15	3.10	3.10	364,033
2023-11-28	3.20	3.20	3.05	3.10	316,624
2023-11-27	2.95	3.00	2.95	3.00	137,659
2023-11-24	2.80	2.95	2.80	2.95	332,558
2023-11-23	2.75	2.80	2.64	2.80	179,620
2023-11-22	2.75	2.75	2.75	2.75	196,910
2023-11-21	2.75	2.75	2.75	2.75	124,376
2023-11-20	2.90	2.90	2.75	2.75	520,638
2023-11-17	2.90	2.90	2.90	2.90	507,176
2023-11-16	2.90	2.90	2.90	2.90	167,468
2023-11-15	2.90	2.90	2.90	2.90	300,000
2023-11-14	2.90	2.90	2.90	2.90	0
2023-11-13	2.90	2.90	2.90	2.90	0
2023-11-10	2.90	2.90	2.90	2.90	0
2023-11-09	2.90	2.90	2.90	2.90	0
2023-11-08	2.90	2.90	2.90	2.90	0
2023-11-07	2.90	2.90	2.90	2.90	0
2023-11-06	2.90	2.90	2.90	2.90	0
2023-11-03	2.90	2.90	2.90	2.90	0
2023-11-02	2.90	2.90	2.90	2.90	40
2023-11-01	2.90	2.90	2.90	2.90	77,000
2023-10-31	3.05	3.05	2.90	2.90	249,966
2023-10-30	3.10	3.10	3.05	3.10	167,100
2023-10-27	3.10	3.10	3.10	3.10	264,582
2023-10-26	3.10	3.10	3.10	3.10	135,000
2023-10-25	3.00	3.10	3.00	3.10	71,110
2023-10-24	3.05	3.05	3.00	3.05	20,705
2023-10-23	2.90	3.00	3.00	3.00	236,232
2023-10-20	2.90	2.90	2.90	2.90	9,967
2023-10-19	2.90	2.90	2.75	2.90	0
2023-10-18	2.90	2.90	2.90	2.90	0
2023-10-17	3.05	3.05	2.90	2.90	230,538
2023-10-16	3.25	3.25	3.05	3.05	85,065
2023-10-13	3.25	3.25	3.25	3.25	100,000
2023-10-12	3.25	3.25	3.25	3.25	0
2023-10-11	3.25	3.25	3.25	3.25	150,000
2023-10-10	3.60	3.60	3.25	3.25	154,074
2023-10-09	3.60	3.60	3.60	3.60	57
2023-10-06	3.60	3.60	3.60	3.60	20,000
2023-10-05	3.65	3.65	3.60	3.60	175,000
2023-10-04	3.80	3.80	3.65	3.65	100,310
2023-10-03	3.80	3.80	3.80	3.80	400,000
2023-10-02	3.80	3.80	3.80	3.80	0
2023-09-29	4.10	4.10	3.80	3.80	81,924
2023-09-28	4.30	4.12	4.10	4.10	276,050
2023-09-27	4.25	4.25	4.25	4.25	0
2023-09-26	4.25	4.25	4.25	4.25	50,000
2023-09-25	4.25	4.25	4.25	4.25	100
2023-09-22	4.45	4.45	4.25	4.25	330,450
2023-09-21	4.45	4.45	4.45	4.45	200,000
2023-09-20	4.45	4.45	4.45	4.45	837
2023-09-19	4.45	4.45	4.45	4.45	0
2023-09-18	4.50	4.50	4.45	4.45	44,667
2023-09-15	4.50	4.50	4.50	4.50	0
2023-09-14	4.50	4.50	4.50	4.50	15,458
2023-09-13	4.50	4.50	4.50	4.50	5,458
2023-09-12	4.40	4.50	4.40	4.50	2,118,068
2023-09-11	4.45	4.45	4.40	4.40	377,224
2023-09-08	4.45	4.60	4.40	4.40	64,500
2023-09-07	4.45	4.60	4.45	4.45	190,000
2023-09-06	4.45	4.45	4.45	4.45	493,477
2023-09-05	4.25	4.45	4.30	4.45	1,487,166
2023-09-04	4.25	4.25	4.25	4.25	216,943
2023-09-01	4.25	4.25	4.25	4.25	0
2023-08-31	4.25	4.50	4.25	4.25	13,847
2023-08-30	4.25	4.25	4.25	4.25	30,595
2023-08-29	4.25	4.25	4.25	4.25	0
2023-08-28	4.25	4.25	4.25	4.25	0
2023-08-25	4.25	4.25	4.25	4.25	1,009,200
2023-08-24	4.25	4.25	4.25	4.25	33,306
2023-08-23	4.25	4.25	4.25	4.25	0
2023-08-22	4.25	4.25	4.25	4.25	23,270
2023-08-21	4.25	4.25	4.25	4.25	5,334
2023-08-18	4.25	4.25	4.25	4.25	0
2023-08-17	4.65	4.40	4.25	4.25	255,755
2023-08-16	4.40	4.40	4.40	4.40	266,000
2023-08-15	4.40	4.40	4.40	4.40	8,859
2023-08-14	4.40	4.40	4.40	4.40	0
2023-08-11	4.35	4.40	4.35	4.40	125,839
2023-08-10	4.35	4.35	4.35	4.35	394,469
2023-08-09	4.30	4.35	4.30	4.35	122,008
2023-08-08	4.15	4.56	4.20	4.25	254,001
2023-08-07	4.15	4.15	4.15	4.15	13,734
2023-08-04	4.50	4.50	4.15	4.15	289,074
2023-08-03	4.25	4.60	4.25	4.50	47,950
2023-08-02	4.25	4.25	4.25	4.25	225
2023-08-01	4.25	4.25	4.25	4.25	36,234
2023-07-31	6.00	6.00	4.50	4.50	441,995

Share	Price	Change
Segro (SGRO)	871.40	17.44%
Thalia Therap. (THAT)	0.675	17.39%
Fletcher King (FLK)	57.50	12.75%
B&M (BME)	210.40	12.69%
Liontrust Asset Management (LIO)	331.00	12.59%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Futura Medical (FUM)	0.502	-16.33%
Marechale Cap. (MAC)	6.75	-15.63%
Velocity Comp (VEL)	13.25	-11.67%
Ariana (AAU)	1.675	-11.46%

Share	Price	Volume
Tower Resources (TRP)	0.019	3,007,071,728
Quantum Helium (QHE)	0.03	498,365,583
Premier African Minerals (PREM)	0.0205	422,983,898
Bezant Resources PLC (BZT)	0.145	342,627,975
Forgent (FORG)	0.0155	308,996,130