Tortilla Mexic Share History

Tortilla Mexic Share Price history. The following table shows end-of-day data MEX historical share prices for Tortilla Mexic, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	48.00	49.00	49.00	49.00	21,142
2024-05-09	48.00	48.00	48.00	48.00	22,046
2024-05-08	48.00	48.00	48.00	48.00	44,696
2024-05-07	48.00	48.00	48.00	48.00	58,886
2024-05-06	48.00	48.00	48.00	48.00	0
2024-05-03	48.00	48.00	48.00	48.00	18,294
2024-05-02	49.00	48.00	47.00	47.00	75,071
2024-05-01	49.00	49.00	47.00	49.00	28,876
2024-04-30	49.00	49.00	49.00	49.00	7,436
2024-04-29	48.50	49.50	48.50	49.00	27,641
2024-04-26	47.00	48.50	47.00	48.50	82,297
2024-04-25	44.00	47.00	44.00	47.00	142,005
2024-04-24	44.00	44.00	43.00	43.00	30,120
2024-04-23	44.50	47.00	44.00	45.00	52,521
2024-04-22	44.50	44.50	44.50	44.50	2,900
2024-04-19	44.50	45.00	44.50	44.50	23,716
2024-04-18	44.50	46.00	44.50	44.50	27,550
2024-04-17	48.50	44.00	44.00	44.00	137,207
2024-04-16	48.50	48.50	47.00	48.50	8,075
2024-04-15	48.50	48.50	48.50	48.50	34,155
2024-04-12	49.50	49.50	48.50	48.50	16,460
2024-04-11	49.50	49.50	47.00	47.00	21,476
2024-04-10	48.40	50.00	47.00	49.50	4,647
2024-04-09	49.50	49.50	49.50	49.50	12,586
2024-04-08	49.50	51.00	49.00	49.00	21,298
2024-04-05	49.50	49.50	49.50	49.50	14,833
2024-04-04	46.00	49.20	49.20	49.20	1,355,687
2024-04-03	46.00	46.00	45.00	46.00	9,263
2024-04-02	46.00	46.00	45.00	46.00	14,704
2024-04-01	46.00	46.00	46.00	46.00	0
2024-03-29	46.00	46.00	46.00	46.00	0
2024-03-28	50.00	46.00	46.00	46.00	67,422
2024-03-27	50.00	50.00	50.00	50.00	89,336
2024-03-26	50.00	52.00	50.00	50.00	34,446
2024-03-25	51.50	51.00	50.00	50.00	61,001
2024-03-22	51.50	52.00	51.00	51.00	9,624
2024-03-21	50.00	53.00	50.00	50.00	44,574
2024-03-20	53.50	50.00	50.00	50.00	15,854
2024-03-19	54.00	54.00	50.00	53.50	36,204
2024-03-18	56.00	55.00	54.00	54.00	30,160
2024-03-15	56.50	56.50	56.00	56.00	27,701
2024-03-14	56.50	56.60	56.50	56.50	6,575
2024-03-13	56.50	56.50	56.50	56.50	2,184
2024-03-12	56.60	56.60	56.50	56.50	27,373
2024-03-11	56.50	56.50	56.50	56.50	158,156
2024-03-08	56.50	56.60	56.60	56.60	8,376
2024-03-07	58.00	58.00	56.50	58.00	36,454
2024-03-06	57.50	60.00	60.00	60.00	176,410
2024-03-05	55.20	60.00	55.00	60.00	100,949
2024-03-04	48.00	51.00	51.00	51.00	104,052
2024-03-01	48.00	48.00	48.00	48.00	37,968
2024-02-29	50.50	49.00	49.00	49.00	209,769
2024-02-28	50.50	50.00	50.00	50.00	98,315
2024-02-27	42.50	50.50	49.00	49.00	431,650
2024-02-26	39.40	42.00	38.50	42.00	4,570,413
2024-02-23	39.00	39.00	38.50	38.50	50,619
2024-02-22	39.00	38.00	38.00	38.00	7,109
2024-02-21	39.00	39.00	38.00	39.00	3,151
2024-02-20	39.00	39.00	39.00	39.00	5,004
2024-02-19	38.00	39.00	38.00	39.00	8,658
2024-02-16	39.00	39.00	38.00	38.00	52,012
2024-02-15	39.00	40.00	39.00	39.00	19,486
2024-02-14	39.00	39.00	39.00	39.00	5,880
2024-02-13	41.50	38.00	38.00	38.00	224,685
2024-02-12	41.50	41.00	41.00	41.00	44,366
2024-02-09	41.50	38.00	38.00	38.00	67,427
2024-02-08	41.50	41.50	38.00	38.00	317,237
2024-02-07	41.50	43.00	38.00	38.00	100,682
2024-02-06	41.50	42.90	42.90	42.90	18,958
2024-02-05	38.50	41.50	38.50	39.00	130,318
2024-02-02	41.50	41.50	40.00	40.00	14,385
2024-02-01	41.50	41.50	41.50	41.50	2,729
2024-01-31	41.50	41.50	41.50	41.50	1,455
2024-01-30	41.50	41.50	41.50	41.50	40,774
2024-01-29	41.50	41.50	41.50	41.50	15,263
2024-01-26	41.50	41.50	41.50	41.50	22,317
2024-01-25	42.50	42.50	40.00	41.50	125,853
2024-01-24	42.50	42.50	42.50	42.50	90,840
2024-01-23	42.50	42.50	42.50	42.50	13,730
2024-01-22	42.50	42.50	42.50	42.50	9,288
2024-01-19	42.50	42.50	42.50	42.50	6,547
2024-01-18	40.00	42.50	40.00	42.50	38,262
2024-01-17	40.00	42.50	40.00	40.00	98,082
2024-01-16	40.10	43.00	40.10	40.10	62,109
2024-01-15	45.50	45.80	41.00	42.00	170,824
2024-01-12	45.50	46.90	45.50	45.50	30,464
2024-01-11	46.00	45.00	45.00	45.00	215,317
2024-01-10	45.10	47.00	45.10	47.00	440,675
2024-01-09	47.50	47.00	45.00	45.00	163,455
2024-01-08	49.00	47.50	47.50	47.50	36,338
2024-01-05	50.00	49.00	49.00	49.00	14,987
2024-01-04	49.50	50.00	50.00	50.00	70,568
2024-01-03	49.50	49.50	48.80	48.80	68,889
2024-01-02	49.50	50.00	49.80	49.80	17,514
2024-01-01	49.50	49.50	49.50	49.50	0
2023-12-29	49.50	49.50	49.50	49.50	11,317
2023-12-28	50.00	50.00	49.50	50.00	112,460
2023-12-27	48.80	50.00	48.80	50.00	149,552
2023-12-26	49.50	49.50	49.50	49.50	0
2023-12-25	49.50	49.50	49.50	49.50	0
2023-12-22	49.50	49.50	49.50	49.50	195,101
2023-12-21	49.50	49.00	49.00	49.00	174,810
2023-12-20	52.00	52.50	49.50	49.60	231,552
2023-12-19	56.00	55.00	55.00	55.00	80,325
2023-12-18	56.00	55.00	55.00	55.00	94,130
2023-12-15	56.00	55.00	55.00	55.00	31,460
2023-12-14	55.00	57.00	55.00	56.00	46,392
2023-12-13	56.00	56.00	54.60	56.00	11,440
2023-12-12	56.00	56.00	56.00	56.00	87,031
2023-12-11	56.00	56.00	56.00	56.00	108,459
2023-12-08	56.00	56.00	56.00	56.00	87,264
2023-12-07	56.00	56.00	56.00	56.00	262
2023-12-06	56.00	56.00	55.00	55.00	12,882
2023-12-05	56.00	56.00	56.00	56.00	10,000
2023-12-04	56.00	56.00	55.00	55.00	35,732
2023-12-01	56.00	56.00	56.00	56.00	16
2023-11-30	57.50	56.00	56.00	56.00	241,103
2023-11-29	57.50	57.60	57.60	57.60	28,827
2023-11-28	57.50	58.00	57.50	58.00	733,708
2023-11-27	57.50	58.00	57.50	57.50	912,036
2023-11-24	56.50	59.00	59.00	59.00	366,294
2023-11-23	56.50	57.00	57.00	57.00	173,277
2023-11-22	55.00	56.50	55.00	55.00	13,123
2023-11-21	57.50	57.50	55.00	56.50	11,933
2023-11-20	57.50	57.50	57.50	57.50	44,705
2023-11-17	58.50	58.50	57.50	57.50	25,598
2023-11-16	58.50	58.50	58.50	58.50	4,094
2023-11-15	59.50	59.50	58.50	58.50	2,334
2023-11-14	59.00	59.50	58.00	58.00	50,816
2023-11-13	61.50	59.00	59.00	59.00	11,486
2023-11-10	60.00	60.00	59.00	59.00	16,744
2023-11-09	59.00	59.50	59.00	59.50	10,041
2023-11-08	59.00	61.50	59.00	59.00	33,477
2023-11-07	64.00	59.00	59.00	59.00	17,323
2023-11-06	64.00	60.20	60.20	60.20	25,078
2023-11-03	64.00	61.00	61.00	61.00	10,827
2023-11-02	64.00	64.00	62.00	64.00	5,034
2023-11-01	64.00	60.00	60.00	60.00	6,243
2023-10-31	61.00	64.00	60.00	60.00	92,105
2023-10-30	64.00	64.00	64.00	64.00	20,071
2023-10-27	64.00	64.00	62.00	64.00	20,157
2023-10-26	62.00	64.00	62.00	64.00	51,017
2023-10-25	64.00	64.00	62.00	62.00	6,670
2023-10-24	60.00	64.00	60.00	61.00	31,685
2023-10-23	62.00	62.50	62.00	62.00	25,539
2023-10-20	62.50	62.50	62.50	62.50	4,250
2023-10-19	62.50	62.50	62.50	62.00	220
2023-10-18	62.50	62.60	62.00	62.00	52,000
2023-10-17	62.50	66.00	62.50	66.00	6,449
2023-10-16	62.00	66.40	62.00	62.60	32,717
2023-10-13	62.50	62.50	62.50	62.50	4,692
2023-10-12	62.00	66.40	62.00	65.00	114,817
2023-10-11	60.00	65.00	60.00	65.00	13,288
2023-10-10	62.00	60.00	60.00	60.00	113,251
2023-10-09	62.00	65.20	62.00	62.00	9,816
2023-10-06	63.00	63.00	62.40	62.40	75,582
2023-10-05	60.00	63.20	60.00	63.20	155,708
2023-10-04	63.00	64.00	62.00	62.00	77,291
2023-10-03	65.00	66.00	64.00	64.00	34,812
2023-10-02	70.50	71.60	69.50	69.50	8,205
2023-09-29	70.50	70.50	70.40	70.40	178,464
2023-09-28	70.50	70.50	70.50	70.50	27,054
2023-09-27	71.00	71.00	70.50	70.50	509,918
2023-09-26	70.50	70.50	70.50	70.50	38,355
2023-09-25	71.40	71.40	70.50	70.50	15,539
2023-09-22	71.00	73.00	70.50	70.50	64,874
2023-09-21	71.00	71.00	71.00	71.00	93
2023-09-20	71.00	71.00	71.00	71.00	50,352
2023-09-19	72.60	72.60	71.00	71.00	102
2023-09-18	71.50	71.50	71.50	71.50	138
2023-09-15	73.00	73.00	71.50	73.00	25,520
2023-09-14	71.50	71.50	71.50	71.50	222,939
2023-09-13	71.50	74.40	71.50	71.50	6,915
2023-09-12	72.50	73.00	71.50	71.50	2,290
2023-09-11	74.00	74.00	72.50	72.50	98,037
2023-09-08	75.00	75.00	72.50	72.50	64,517
2023-09-07	73.50	76.60	76.60	76.60	10,593
2023-09-06	76.00	76.00	72.00	72.00	24,510
2023-09-05	76.00	76.40	76.00	76.40	14,405
2023-09-04	77.00	77.00	75.00	75.00	52,730
2023-09-01	78.00	78.00	77.00	77.00	20,726
2023-08-31	79.50	79.00	77.00	77.00	141,657
2023-08-30	79.50	81.00	79.50	79.50	54,181
2023-08-29	79.60	79.60	78.00	78.00	12,159
2023-08-28	79.50	79.50	79.50	79.50	0
2023-08-25	79.50	79.50	79.50	79.50	3,162
2023-08-24	79.50	79.50	79.50	79.50	20,332
2023-08-23	79.50	80.00	80.00	80.00	11,632
2023-08-22	80.50	80.50	79.80	79.80	8,647
2023-08-21	80.50	80.50	80.50	80.50	5,181
2023-08-18	80.50	81.00	81.00	81.00	27,482
2023-08-17	80.50	80.40	80.40	80.40	1,407
2023-08-16	80.40	80.50	80.40	80.50	2,872
2023-08-15	80.40	80.60	80.40	80.60	3,342
2023-08-14	81.00	85.00	80.00	80.60	20,601
2023-08-11	81.00	83.60	83.60	81.00	6,776
2023-08-10	81.00	80.00	80.00	80.00	2,824
2023-08-09	81.20	81.20	81.00	81.00	5,144
2023-08-08	82.00	82.00	81.00	81.00	1,040
2023-08-07	81.50	81.50	81.00	81.00	4,274
2023-08-04	81.50	82.00	82.00	82.00	2,871
2023-08-03	81.50	81.50	81.50	81.50	8,854
2023-08-02	81.50	83.60	82.00	82.00	3,567
2023-08-01	81.50	82.00	81.50	82.00	9,307
2023-07-31	83.00	83.00	82.00	82.00	89,556
2023-07-28	82.50	82.40	82.40	82.40	6,713
2023-07-27	82.00	82.50	82.00	82.50	2,815
2023-07-26	82.50	82.50	82.50	82.50	11,971
2023-07-25	82.50	83.00	82.50	83.00	14,847
2023-07-24	83.00	83.00	82.60	82.60	4,032
2023-07-21	82.50	82.50	82.50	82.50	332,838
2023-07-20	82.50	83.00	83.00	83.00	15,533
2023-07-19	82.50	82.50	82.50	82.50	8,082
2023-07-18	83.00	83.00	82.50	83.00	33,213
2023-07-17	81.50	83.00	83.00	83.00	316,662
2023-07-14	81.50	82.00	81.50	81.50	37,039
2023-07-13	81.50	81.50	81.40	81.50	14,458
2023-07-12	81.00	82.00	81.00	81.50	57,722
2023-07-11	81.00	81.00	81.00	81.00	36,398
2023-07-10	81.00	81.00	81.00	81.00	88,108
2023-07-07	81.00	81.00	81.00	81.00	50,320
2023-07-06	84.00	84.00	82.00	82.00	90,425
2023-07-05	83.50	84.00	83.50	84.00	21,254
2023-07-04	83.50	84.00	84.00	84.00	3,844
2023-07-03	82.50	83.60	83.60	83.60	13,713
2023-06-30	88.50	85.00	85.00	85.00	70,939
2023-06-29	89.00	89.00	88.50	88.50	17,930
2023-06-28	89.00	90.00	89.00	89.00	7,991
2023-06-27	89.00	89.00	89.00	89.00	340
2023-06-26	91.50	94.80	89.00	89.00	5,407
2023-06-23	91.50	93.00	93.00	93.00	3,032
2023-06-22	91.50	91.50	91.50	91.50	744
2023-06-21	91.50	91.50	91.50	91.50	35
2023-06-20	91.50	91.50	91.50	91.50	3,152
2023-06-19	91.50	94.80	90.20	94.80	4,239
2023-06-16	91.50	93.00	91.50	91.50	2,606
2023-06-15	96.00	93.00	91.50	91.50	12,914
2023-06-14	96.00	96.00	96.00	96.00	2,203
2023-06-13	96.00	94.00	94.00	94.00	13,241
2023-06-12	96.00	96.00	96.00	96.00	142
2023-06-09	96.00	96.00	96.00	96.00	4,608
2023-06-08	105.50	105.50	96.00	96.00	3,265
2023-06-07	96.00	96.00	96.00	96.00	1,031
2023-06-06	96.00	96.00	96.00	96.00	5,445
2023-06-05	96.00	96.00	96.00	96.00	8,859
2023-06-02	100.00	100.00	94.00	100.00	6,681
2023-06-01	96.00	102.00	96.00	96.00	82,675
2023-05-31	96.00	96.00	96.00	96.00	1,637
2023-05-30	96.00	96.00	96.00	96.00	2,522
2023-05-29	100.00	100.00	100.00	100.00	0
2023-05-26	96.00	100.00	100.00	100.00	178,354
2023-05-25	96.00	99.00	96.00	99.00	15,646
2023-05-24	98.00	98.00	98.00	98.00	6,556
2023-05-23	98.00	100.00	98.00	100.00	2,607
2023-05-22	102.50	102.50	98.00	100.00	26,255
2023-05-19	102.50	102.50	102.50	102.50	1,353
2023-05-18	102.50	102.50	102.50	102.50	1,413
2023-05-17	102.50	102.50	102.50	102.50	438
2023-05-16	102.50	102.50	102.50	102.50	52,338
2023-05-15	102.50	102.50	102.50	102.50	142
2023-05-12	102.50	107.00	102.50	102.50	1,136
2023-05-11	106.00	106.50	101.00	102.50	8,462
2023-05-10	107.50	106.50	106.00	106.50	8,570
2023-05-09	107.50	107.50	107.50	107.50	5,086
2023-05-08	107.50	107.50	107.50	107.50	0
2023-05-05	107.50	107.50	107.50	107.50	6,492
2023-05-04	107.50	107.50	107.50	107.50	66
2023-05-03	107.50	107.50	107.50	107.50	242
2023-05-02	107.50	107.50	107.50	107.50	6,408
2023-05-01	107.50	107.50	107.50	107.50	0
2023-04-28	112.50	112.50	107.50	107.50	56,372
2023-04-27	112.50	112.50	112.50	112.50	153
2023-04-26	112.50	112.50	112.50	112.50	44,764
2023-04-25	112.50	112.50	112.50	112.50	177
2023-04-24	112.50	112.50	112.50	112.50	6,730
2023-04-21	115.00	115.00	112.50	112.50	24,911
2023-04-20	117.50	117.50	115.00	115.00	14,283
2023-04-19	117.50	117.50	116.00	117.50	11,539
2023-04-18	120.00	120.00	117.50	117.50	3,762
2023-04-17	120.00	120.00	120.00	120.00	4,134
2023-04-14	120.00	120.00	120.00	120.00	3,051
2023-04-13	120.00	120.00	120.00	120.00	117
2023-04-12	120.00	120.00	120.00	120.00	9,415
2023-04-11	120.00	120.00	116.00	120.00	10,491
2023-04-10	120.00	120.00	120.00	120.00	0
2023-04-07	120.00	120.00	120.00	120.00	0
2023-04-06	120.00	120.00	120.00	120.00	3,956
2023-04-05	120.00	120.00	120.00	120.00	70
2023-04-04	120.00	120.00	118.00	120.00	21,428
2023-04-03	120.00	120.00	118.00	120.00	27,576
2023-03-31	118.00	120.00	118.00	120.00	12,371
2023-03-30	119.00	120.00	118.00	118.00	39,596
2023-03-29	120.00	120.00	119.00	119.00	65,050
2023-03-28	120.00	120.00	120.00	120.00	21,253
2023-03-27	120.00	120.00	120.00	120.00	61
2023-03-24	120.00	120.00	120.00	120.00	12,637
2023-03-23	120.00	120.00	120.00	120.00	31,219
2023-03-22	120.00	120.00	120.00	120.00	15,908
2023-03-21	120.00	120.00	120.00	120.00	1,328
2023-03-20	120.00	127.50	120.00	120.00	21,797
2023-03-17	125.00	125.00	120.00	120.00	85,677
2023-03-16	125.00	125.00	123.00	123.00	71,492
2023-03-15	125.00	130.50	122.50	125.00	65,053
2023-03-14	122.50	124.00	122.50	124.00	12,303
2023-03-13	124.00	128.00	122.50	122.50	37,057
2023-03-10	125.00	125.00	124.00	124.00	2,036
2023-03-09	124.00	125.00	124.00	125.00	6,430
2023-03-08	125.00	125.00	124.00	124.00	5,877
2023-03-07	125.00	125.00	124.00	124.00	212
2023-03-06	124.00	124.00	124.00	124.00	583
2023-03-03	124.00	124.00	124.00	124.00	1,319
2023-03-02	124.00	124.00	124.00	124.00	3,933
2023-03-01	124.00	124.00	124.00	124.00	96
2023-02-28	124.00	124.00	124.00	124.00	7,504
2023-02-27	124.00	124.00	124.00	124.00	26,087
2023-02-24	117.50	124.00	117.50	124.00	6,809
2023-02-23	117.50	117.50	117.50	117.50	15
2023-02-22	117.50	117.50	117.50	117.50	16
2023-02-21	117.50	119.00	117.50	117.50	5,795
2023-02-20	117.50	117.50	117.50	117.50	2,622
2023-02-17	117.00	117.50	117.00	117.50	219,619
2023-02-16	117.50	117.50	117.50	117.50	2,043
2023-02-15	117.50	120.00	119.00	117.50	2,400
2023-02-14	117.50	117.50	117.50	117.50	1,327
2023-02-13	116.50	120.00	117.50	120.00	24,027
2023-02-10	116.50	116.50	116.50	116.50	17,030
2023-02-09	118.00	118.00	117.00	117.00	15,625
2023-02-08	120.00	120.00	117.50	117.50	22,736
2023-02-07	114.00	118.00	118.00	118.00	26,575
2023-02-06	114.00	114.00	114.00	114.00	1,173
2023-02-03	111.00	114.00	111.00	114.00	23,844
2023-02-02	109.00	113.50	113.50	113.50	11,821
2023-02-01	109.00	112.50	112.50	112.50	4,689
2023-01-31	109.00	113.00	113.00	113.00	4,378
2023-01-30	108.75	113.00	112.50	112.50	12,631
2023-01-27	108.75	112.50	112.50	112.50	6,185
2023-01-26	106.50	108.75	106.50	108.75	9,551
2023-01-25	102.50	106.50	102.50	106.50	8,615
2023-01-24	102.50	102.50	102.50	102.50	112
2023-01-23	102.50	104.00	104.00	104.00	175
2023-01-20	102.50	102.50	102.50	102.50	48,376
2023-01-19	104.00	104.00	101.00	102.50	2,146
2023-01-18	102.50	102.50	102.50	102.50	524
2023-01-17	102.50	104.00	102.50	104.00	54,603
2023-01-16	101.00	105.00	101.00	102.50	52,692
2023-01-13	101.00	101.00	101.00	101.00	6,591
2023-01-12	101.00	101.00	101.00	101.00	1,905
2023-01-11	101.00	101.00	101.00	101.00	9,521
2023-01-10	101.00	101.00	101.00	101.00	4,203
2023-01-09	88.00	102.50	88.00	101.00	39,836
2023-01-06	85.00	87.00	85.00	87.00	124,827
2023-01-05	87.00	87.00	85.00	85.00	120,373
2023-01-04	85.00	87.00	85.00	87.00	77,403
2023-01-03	85.00	87.00	85.00	85.00	135,013
2023-01-02	85.00	85.00	85.00	85.00	0
2022-12-30	85.00	85.00	85.00	85.00	0
2022-12-29	86.00	87.00	82.50	86.80	41,713
2022-12-28	87.50	87.50	85.00	85.00	74,597
2022-12-27	87.50	87.50	87.50	87.50	0
2022-12-26	87.50	87.50	87.50	87.50	0
2022-12-23	87.50	87.50	87.50	87.50	22,556
2022-12-22	87.50	87.50	87.00	87.00	49,689
2022-12-21	87.50	87.50	87.00	87.00	44,185
2022-12-20	87.50	87.00	86.20	87.00	56,144
2022-12-19	87.00	89.00	87.00	87.00	106,495
2022-12-16	87.00	87.50	87.00	87.50	91,734
2022-12-15	87.00	87.50	87.00	87.50	1,346
2022-12-14	87.50	87.50	87.00	87.00	189,738
2022-12-13	87.00	87.50	87.00	87.00	270,259
2022-12-12	87.50	87.50	87.00	87.00	133,018
2022-12-09	87.50	87.50	87.00	87.50	60,070
2022-12-08	87.00	87.50	87.00	87.00	71,807
2022-12-07	86.80	87.50	86.80	87.50	36,556
2022-12-06	86.20	87.50	86.20	86.80	45,990
2022-12-05	87.00	87.50	86.80	86.80	80,841
2022-12-02	87.00	87.50	86.80	87.00	138,124
2022-12-01	87.50	87.50	87.00	87.50	65,022
2022-11-30	87.50	87.50	86.80	87.50	153,122
2022-11-29	87.50	87.50	87.00	87.50	2,839
2022-11-28	87.00	87.60	87.00	87.00	110,761
2022-11-25	87.50	87.50	86.60	87.00	104,719
2022-11-24	87.50	87.50	87.00	87.00	125,410
2022-11-23	87.00	87.20	87.00	87.20	81,273
2022-11-22	87.50	87.00	87.00	87.00	33,768
2022-11-21	87.50	87.50	87.50	87.50	2,150
2022-11-18	87.50	87.00	87.00	87.00	2,026
2022-11-17	87.50	87.50	86.00	86.00	81,590
2022-11-16	87.00	87.50	87.00	87.00	55,134
2022-11-15	87.00	87.50	87.00	87.00	227,720
2022-11-14	87.00	87.50	87.00	87.00	52,220
2022-11-11	87.00	87.50	86.80	87.00	48,306
2022-11-10	87.00	87.50	87.00	87.00	45,790
2022-11-09	87.50	87.50	87.00	87.00	41,063
2022-11-08	87.00	87.50	86.80	86.80	92,540
2022-11-07	87.00	87.50	87.00	87.00	122,064
2022-11-04	87.00	87.50	86.60	87.50	44,455
2022-11-03	87.00	87.50	87.00	87.50	19,881
2022-11-02	87.00	88.00	87.00	87.00	46,436
2022-11-01	86.80	89.00	86.00	88.00	90,147
2022-10-31	88.00	89.00	87.00	87.00	93,671
2022-10-28	89.00	89.00	88.40	88.60	73,842
2022-10-27	89.00	89.20	89.00	89.00	116,447
2022-10-26	89.20	90.00	89.00	89.20	137,361
2022-10-25	90.00	90.00	89.00	89.00	42,056
2022-10-24	89.60	90.00	88.50	90.00	35,579
2022-10-21	89.00	90.00	88.00	90.00	46,614
2022-10-20	87.00	91.00	87.00	90.00	37,353
2022-10-19	89.00	89.00	87.00	87.00	14,090
2022-10-18	96.50	92.50	88.00	88.00	165,881
2022-10-17	97.00	96.50	93.00	93.00	34,601
2022-10-14	100.00	100.00	97.00	97.00	15,523
2022-10-13	95.00	97.00	97.00	97.00	29,851
2022-10-12	100.50	103.50	96.00	97.00	66,548
2022-10-11	103.50	103.50	101.00	101.00	96,748
2022-10-10	103.50	106.50	101.50	101.50	77,046
2022-10-07	104.00	104.00	104.00	103.50	123,488
2022-10-06	102.50	106.00	102.00	102.00	69,301
2022-10-05	102.50	102.50	102.50	102.50	8,980
2022-10-04	101.00	102.50	100.00	100.00	483,772
2022-10-03	116.00	116.00	97.40	97.40	240,495
2022-09-30	152.00	152.00	146.00	146.00	23,552
2022-09-29	157.00	157.00	152.00	152.00	28,173
2022-09-28	164.00	160.00	157.50	157.50	36,659
2022-09-27	165.00	165.00	164.00	164.00	9,039
2022-09-26	167.50	167.50	165.00	165.00	17,304
2022-09-23	169.00	172.00	170.00	170.00	527,291
2022-09-22	165.50	169.00	163.00	168.00	47,118
2022-09-21	162.00	163.00	163.00	163.00	59,111
2022-09-20	159.50	162.00	159.50	162.00	52,413
2022-09-19	159.50	159.50	159.50	159.50	0
2022-09-16	161.00	161.00	159.50	159.50	9,477
2022-09-15	148.50	162.00	149.00	162.00	67,376
2022-09-14	148.50	150.00	150.00	148.50	14,888
2022-09-13	148.50	148.50	148.50	148.50	5,568
2022-09-12	143.50	148.50	143.50	148.50	49,502
2022-09-09	141.50	143.50	143.50	142.50	46,287
2022-09-08	141.50	140.00	140.00	140.00	36,426
2022-09-07	137.50	141.50	137.50	141.50	14,550
2022-09-06	141.00	141.00	140.00	140.00	19,601
2022-09-05	137.50	137.50	137.50	137.50	3,228
2022-09-02	137.50	137.50	137.50	137.50	17,473
2022-09-01	143.00	143.00	137.50	140.00	36,630
2022-08-31	136.50	143.50	136.50	143.50	21,261
2022-08-30	143.00	145.00	140.00	140.00	28,169
2022-08-29	142.50	142.50	142.50	142.50	0
2022-08-26	142.50	142.50	142.50	142.50	11,540
2022-08-25	144.00	144.00	142.50	142.50	11,316
2022-08-24	145.00	145.00	144.00	144.00	10,223
2022-08-23	147.50	147.50	145.00	145.00	35,768
2022-08-22	151.50	153.00	147.50	147.50	17,616
2022-08-19	151.50	153.00	151.50	151.50	2,710
2022-08-18	157.50	157.50	151.50	151.50	21,466
2022-08-17	156.50	156.50	153.50	153.50	9,070
2022-08-16	156.50	156.50	156.50	156.50	623
2022-08-15	157.50	157.50	156.50	156.50	14,486
2022-08-12	160.00	160.00	155.00	157.50	4,664
2022-08-11	155.00	160.00	157.50	160.00	73,878
2022-08-10	150.00	155.00	148.00	155.00	17,068
2022-08-09	143.00	147.50	143.00	147.50	6,223
2022-08-08	145.00	145.00	142.00	143.00	12,280
2022-08-05	135.00	143.00	135.00	142.00	35,285
2022-08-04	126.50	135.00	126.50	135.00	184,241
2022-08-03	125.00	130.00	126.50	130.00	66,923
2022-08-02	124.00	127.50	124.00	126.50	21,570
2022-08-01	124.00	124.00	120.00	124.00	5,449
2022-07-29	124.00	128.00	128.00	124.00	1,507
2022-07-28	122.50	125.00	125.00	125.00	3,563
2022-07-27	118.50	123.50	123.50	123.50	55,769
2022-07-26	121.00	120.00	118.50	118.50	15,883
2022-07-25	122.50	123.00	121.00	121.00	24,087
2022-07-22	125.00	120.00	120.00	120.00	43,598
2022-07-21	121.00	125.00	120.00	120.00	4,790
2022-07-20	125.00	122.50	121.00	121.00	31,942
2022-07-19	125.00	125.00	125.00	125.00	3,226
2022-07-18	125.00	124.50	122.00	122.00	17,987
2022-07-15	122.50	122.50	121.50	121.50	67,856
2022-07-14	121.00	123.00	121.00	123.00	12,229
2022-07-13	122.50	124.00	120.50	120.50	12,451
2022-07-12	124.00	124.00	124.00	122.50	707
2022-07-11	124.00	124.00	124.00	124.00	32,556
2022-07-08	126.50	124.00	124.00	124.00	12,840
2022-07-07	127.50	127.50	126.50	126.50	226
2022-07-06	127.50	127.50	127.50	127.50	12
2022-07-05	127.50	127.50	127.50	127.50	2,871
2022-07-04	126.00	128.50	126.00	127.50	510
2022-07-01	129.50	129.50	129.50	129.50	10
2022-06-30	129.50	129.50	129.50	129.50	21
2022-06-29	129.50	129.50	129.50	129.50	1,509
2022-06-28	131.00	127.50	127.50	127.50	3,090
2022-06-27	132.50	132.50	131.00	131.00	61
2022-06-24	132.50	132.50	132.50	132.50	690
2022-06-23	132.50	132.50	132.50	132.50	2,052
2022-06-22	136.50	136.50	132.50	132.50	12,956
2022-06-21	136.50	136.50	136.50	136.50	0
2022-06-20	136.50	136.50	136.50	136.50	7
2022-06-17	136.50	136.50	133.00	136.50	93
2022-06-16	137.50	136.50	135.00	136.50	10,169
2022-06-15	139.00	139.00	137.50	137.50	5,057
2022-06-14	137.50	137.50	137.50	139.00	6,072
2022-06-13	139.00	139.00	139.00	139.00	6,146
2022-06-10	139.00	139.00	139.00	139.00	6,974
2022-06-09	139.00	139.00	139.00	139.00	7,167
2022-06-08	139.00	135.50	135.50	135.50	2,751
2022-06-07	139.00	139.00	139.00	139.00	10,250
2022-06-06	136.50	140.00	138.00	138.00	44,440
2022-06-03	136.50	136.50	136.50	136.50	0
2022-06-02	136.50	136.50	136.50	136.50	0
2022-06-01	136.50	136.50	136.50	136.50	141
2022-05-31	136.50	137.50	137.50	136.50	14,512
2022-05-30	136.50	134.00	134.00	134.00	80,005
2022-05-27	136.50	136.50	136.50	136.50	5,053
2022-05-26	134.00	137.50	137.50	136.50	2,382
2022-05-25	137.50	137.50	133.50	134.00	5,442
2022-05-24	137.50	137.50	137.50	137.50	24,163
2022-05-23	142.50	142.50	132.50	137.50	42,201
2022-05-20	147.50	147.50	141.00	142.50	371,021
2022-05-19	152.50	152.50	147.50	147.50	2,609
2022-05-18	156.00	156.00	152.50	152.50	4,968
2022-05-17	156.00	156.00	156.00	156.00	11
2022-05-16	157.00	157.00	157.00	156.00	5,853
2022-05-13	156.00	156.00	156.00	156.00	40,661
2022-05-12	156.00	156.00	156.00	156.00	4,239
2022-05-11	157.50	159.00	158.00	156.00	1,561
2022-05-10	157.50	159.00	159.00	159.00	348
2022-05-09	157.50	155.00	155.00	155.00	3,893
2022-05-06	162.50	160.00	160.00	157.50	36,575
2022-05-05	162.50	163.00	163.00	163.00	3,500
2022-05-04	162.50	162.50	162.50	162.50	23,996
2022-05-03	162.50	162.50	162.50	162.50	49,852
2022-05-02	162.50	162.50	162.50	162.50	0
2022-04-29	162.50	162.50	162.50	162.50	9,236
2022-04-28	162.50	162.50	162.50	162.50	15,944
2022-04-27	165.00	165.00	161.00	162.50	7,097
2022-04-26	166.00	166.00	166.00	165.00	26,833
2022-04-25	170.00	170.00	165.00	165.00	73,049
2022-04-22	162.50	161.00	161.00	162.50	109,708
2022-04-21	169.00	169.00	162.00	162.50	72,209
2022-04-20	168.00	168.00	166.00	167.00	11,540
2022-04-19	168.50	171.00	168.00	168.00	81,549
2022-04-18	166.50	166.50	166.50	166.50	0
2022-04-15	166.50	166.50	166.50	166.50	0
2022-04-14	168.50	166.50	166.50	166.50	22,981
2022-04-13	168.50	167.50	167.50	167.50	56,500
2022-04-12	168.50	168.50	168.50	168.50	17,118
2022-04-11	168.50	169.00	169.00	168.50	72,356
2022-04-08	166.00	166.00	166.00	166.00	4,090
2022-04-07	166.00	166.00	166.00	166.00	224
2022-04-06	166.00	166.00	166.00	166.00	8,431
2022-04-05	167.50	165.50	162.50	162.50	32,124
2022-04-04	167.50	170.00	167.50	167.50	2,692
2022-04-01	167.50	166.50	166.50	167.50	5,017
2022-03-31	167.50	167.50	167.50	167.50	3
2022-03-30	170.00	170.00	167.50	167.50	2,516
2022-03-29	166.00	170.00	166.00	170.00	1,551
2022-03-28	166.00	166.00	166.00	166.00	6
2022-03-25	163.50	167.50	163.50	166.00	970
2022-03-24	167.50	167.50	167.50	167.50	2,005
2022-03-23	167.50	167.50	167.50	167.50	10
2022-03-22	167.50	167.50	167.50	167.50	385
2022-03-21	167.50	167.50	167.50	167.50	18,212
2022-03-18	167.50	167.50	167.50	167.50	13
2022-03-17	167.50	167.50	167.50	167.50	79,119
2022-03-16	170.00	170.00	167.50	167.50	12,300
2022-03-15	175.00	175.00	170.00	170.00	9,511
2022-03-14	175.00	175.00	175.00	175.00	3,698
2022-03-11	175.00	175.00	175.00	175.00	8,000
2022-03-10	175.00	175.00	175.00	175.00	101
2022-03-09	175.00	175.00	175.00	175.00	4,245
2022-03-08	175.00	175.00	175.00	175.00	3,011
2022-03-07	175.00	176.00	176.00	176.00	11,597
2022-03-04	175.00	178.00	178.00	175.00	1,510
2022-03-03	175.00	175.00	175.00	175.00	31
2022-03-02	175.00	175.00	175.00	175.00	24,089
2022-03-01	175.00	175.00	175.00	175.00	25,519
2022-02-28	175.00	175.00	175.00	175.00	16,049
2022-02-25	175.00	175.00	175.00	175.00	4,655
2022-02-24	175.00	175.00	175.00	175.00	3,066
2022-02-23	177.50	177.50	176.50	176.50	4,341
2022-02-22	177.50	177.50	177.50	177.50	685
2022-02-21	177.00	177.50	177.00	177.50	20,832
2022-02-18	177.00	177.00	177.00	177.00	2
2022-02-17	177.00	177.00	177.00	177.00	20,569
2022-02-16	177.00	177.00	177.00	177.00	41,332
2022-02-15	177.00	177.00	177.00	177.00	2,255
2022-02-14	178.50	178.50	177.00	177.00	12,504
2022-02-11	179.00	179.00	178.50	178.50	10
2022-02-10	179.00	179.00	179.00	179.00	5,003
2022-02-09	179.00	179.00	179.00	179.00	1,396
2022-02-08	179.50	180.50	179.00	179.50	55,036
2022-02-07	181.50	181.50	179.50	179.50	181,135
2022-02-04	181.50	181.50	181.50	181.50	39,124
2022-02-03	181.50	182.00	182.00	182.00	8,640
2022-02-02	181.50	181.50	181.50	181.50	6,535
2022-02-01	181.50	181.50	181.50	181.50	437
2022-01-31	181.50	181.50	181.50	181.50	4,520
2022-01-28	182.00	182.00	181.50	181.50	6,615
2022-01-27	182.00	182.00	182.00	182.00	9,049
2022-01-26	182.00	182.00	182.00	182.00	3,193
2022-01-25	182.00	182.00	182.00	182.00	54
2022-01-24	182.00	182.00	181.00	181.00	29,494
2022-01-21	185.50	185.50	180.00	182.00	29,533
2022-01-20	183.00	185.50	182.00	182.00	121,264
2022-01-19	186.50	183.00	183.00	183.00	64,848
2022-01-18	186.50	188.00	188.00	188.00	14,705
2022-01-17	185.50	186.50	184.50	186.50	3,308
2022-01-14	186.00	187.00	187.00	187.00	10,911
2022-01-13	187.50	187.50	186.00	186.00	620
2022-01-12	189.00	189.00	187.50	187.50	19,698
2022-01-11	193.00	193.00	189.00	189.00	150,388
2022-01-10	189.00	191.50	189.00	190.50	66,995
2022-01-07	183.50	183.50	183.50	183.50	59
2022-01-06	183.50	183.50	183.50	183.50	5,518
2022-01-05	185.00	185.00	185.00	183.50	25
2022-01-04	183.50	183.50	183.50	183.50	30,450
2022-01-03	183.50	183.50	183.50	183.50	0
2021-12-31	183.50	183.50	183.50	183.50	5
2021-12-30	182.50	183.50	182.00	183.50	55
2021-12-29	183.50	183.50	183.50	183.50	3,520
2021-12-28	183.50	183.50	183.50	183.50	0
2021-12-27	183.50	183.50	183.50	183.50	0
2021-12-24	183.50	183.50	183.50	183.50	3
2021-12-23	183.50	183.50	183.50	183.50	594
2021-12-22	183.50	183.50	183.50	183.50	3,325
2021-12-21	183.50	183.50	183.50	183.50	65
2021-12-20	183.50	183.50	183.50	183.50	215
2021-12-17	183.50	183.50	183.50	183.50	84,009
2021-12-16	183.50	183.50	183.50	183.50	9
2021-12-15	183.50	183.50	183.50	183.50	93
2021-12-14	183.50	183.50	183.50	183.50	419
2021-12-13	183.50	183.50	183.50	183.50	34
2021-12-10	183.50	183.50	183.50	183.50	16
2021-12-09	183.50	183.50	183.50	183.50	47,568
2021-12-08	183.50	183.50	183.50	183.50	67
2021-12-07	183.50	183.50	183.50	183.50	903
2021-12-06	186.00	186.00	183.50	183.50	434
2021-12-03	186.00	186.00	186.00	186.00	571
2021-12-02	186.00	186.00	186.00	186.00	23
2021-12-01	186.00	186.00	186.00	186.00	34
2021-11-30	186.00	186.00	186.00	186.00	1,175
2021-11-29	186.00	186.00	186.00	186.00	30
2021-11-26	187.50	187.50	185.00	186.00	17,642
2021-11-25	187.50	187.50	187.50	187.50	245
2021-11-24	187.50	187.50	185.00	187.50	11,464
2021-11-23	187.50	187.50	187.50	187.50	2,668
2021-11-22	187.50	190.50	190.50	187.50	5,291
2021-11-19	187.50	187.50	187.50	187.50	7,017
2021-11-18	187.50	187.50	187.50	187.50	5,133
2021-11-17	187.50	187.50	187.50	187.50	15,717
2021-11-16	187.50	187.50	187.50	187.50	255,948
2021-11-15	187.50	187.50	187.50	187.50	7,150
2021-11-12	187.50	187.50	187.50	187.50	5,076
2021-11-11	187.50	187.50	187.50	187.50	645
2021-11-10	187.50	187.50	187.50	187.50	8,536
2021-11-09	187.50	187.50	187.50	187.50	9,775
2021-11-08	187.50	187.50	187.50	187.50	90,611
2021-11-05	187.50	187.50	187.50	187.50	2,902
2021-11-04	186.00	187.50	186.00	187.50	640
2021-11-03	191.00	191.00	186.00	186.00	19,403
2021-11-02	192.50	192.50	191.00	191.00	1,243
2021-11-01	192.50	192.50	192.50	192.50	6,787
2021-10-29	192.50	192.50	192.50	192.50	6,540
2021-10-28	195.00	195.00	195.00	195.00	22,200
2021-10-27	195.00	195.00	195.00	195.00	28,649
2021-10-26	195.00	195.00	195.00	195.00	591
2021-10-25	195.00	195.00	195.00	195.00	77,519
2021-10-22	195.00	195.00	195.00	195.00	13,031
2021-10-21	192.50	197.00	192.50	197.00	54,502
2021-10-20	195.00	195.00	192.50	192.50	1,773
2021-10-19	195.00	195.00	195.00	195.00	5,931
2021-10-18	195.00	199.50	199.50	195.00	17,901
2021-10-15	195.00	195.00	195.00	195.00	1,122
2021-10-14	195.00	193.00	193.00	193.00	31,758
2021-10-13	195.00	195.00	195.00	195.00	14,850
2021-10-12	195.00	197.00	197.00	197.00	22,039
2021-10-11	192.50	195.00	195.00	192.50	29,525
2021-10-08	190.00	196.00	190.00	192.50	195,875

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795