MLI.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-06-21	168.00	168.00	168.00	168.00	0
2023-06-20	168.00	168.00	167.00	168.00	1,863,861
2023-06-19	167.50	167.50	167.00	167.00	176,220
2023-06-16	167.50	167.50	167.00	167.00	8,885,702
2023-06-15	168.00	168.00	167.00	167.00	198,812
2023-06-14	167.50	168.00	167.00	167.00	64,127
2023-06-13	167.50	167.50	167.00	167.00	19,229
2023-06-12	167.00	167.50	167.00	167.00	169,240
2023-06-09	167.50	167.50	167.00	167.50	101,023
2023-06-08	167.00	167.50	167.00	167.00	4,034,045
2023-06-07	167.50	167.50	166.50	167.50	1,118,995
2023-06-06	167.00	167.50	166.50	166.50	1,526,780
2023-06-05	167.00	167.50	167.00	167.50	37,353
2023-06-02	167.00	167.50	166.50	167.50	134,161
2023-06-01	167.00	167.50	166.50	167.00	147,713
2023-05-31	167.00	167.00	166.50	166.50	203,844
2023-05-30	166.50	167.00	166.50	167.00	2,891,735
2023-05-29	166.50	166.50	166.50	166.50	0
2023-05-26	166.50	167.00	166.50	166.50	227,819
2023-05-25	166.50	167.00	166.50	167.00	2,120,578
2023-05-24	167.00	167.00	166.50	166.50	1,355,688
2023-05-23	166.50	166.50	166.50	166.50	2,310,744
2023-05-22	167.00	167.00	166.50	167.00	583,785
2023-05-19	167.00	167.00	166.50	166.50	1,183,632
2023-05-18	167.00	167.00	166.00	166.50	1,801,379
2023-05-17	167.00	167.00	166.50	167.00	60,969
2023-05-16	167.00	167.00	166.00	166.50	4,107,028
2023-05-15	167.00	167.00	166.50	167.00	3,234,159
2023-05-12	167.00	167.00	166.50	166.50	207,816
2023-05-11	167.00	167.00	166.50	167.00	4,454,139
2023-05-10	167.00	167.00	166.50	166.50	2,701,424
2023-05-09	167.00	167.00	166.50	166.50	1,755,383
2023-05-08	167.00	167.00	167.00	167.00	0
2023-05-05	167.00	167.00	166.50	167.00	1,774,061
2023-05-04	167.00	167.00	166.50	166.50	2,194,009
2023-05-03	167.00	167.00	166.50	167.00	3,848,601
2023-05-02	167.00	167.00	166.50	166.50	1,143,903
2023-05-01	166.50	166.50	166.50	166.50	0
2023-04-28	166.50	166.50	166.50	166.50	24,971,633
2023-04-27	167.00	167.00	166.50	166.50	1,208,170
2023-04-26	167.00	167.00	166.50	166.50	3,430,858
2023-04-25	167.00	167.00	166.50	166.50	10,375,771
2023-04-24	166.50	167.00	166.50	166.50	2,003,930
2023-04-21	166.50	167.00	166.50	167.00	11,486,277
2023-04-20	167.00	167.00	166.50	167.00	85,743
2023-04-19	167.00	167.00	166.50	166.50	3,698,561
2023-04-18	166.50	167.00	166.00	167.00	5,816,287
2023-04-17	166.50	166.50	166.00	166.50	3,667,800
2023-04-14	166.00	167.50	166.00	166.00	9,195,489
2023-04-13	162.00	166.00	162.00	163.50	4,418,906
2023-04-12	163.00	163.00	162.00	162.50	1,306,819
2023-04-11	163.00	163.00	161.50	162.00	1,919,162
2023-04-10	162.00	162.00	162.00	162.00	0
2023-04-07	162.00	162.00	162.00	162.00	0
2023-04-06	163.00	163.00	162.00	162.00	4,590,207
2023-04-05	162.00	163.00	162.00	163.00	670,243
2023-04-04	162.00	163.50	162.00	162.50	1,835,157
2023-04-03	162.00	164.00	161.00	163.00	12,095,087
2023-03-31	117.00	118.00	117.00	118.00	121,196
2023-03-30	118.00	119.50	117.00	117.00	115,937
2023-03-29	117.00	119.50	117.00	117.00	115,351
2023-03-28	117.00	119.50	117.00	117.00	17,189
2023-03-27	119.50	119.50	117.00	118.00	30,252
2023-03-24	119.50	119.50	117.00	117.00	43,206
2023-03-23	119.50	119.50	118.00	118.00	17,184
2023-03-22	119.50	119.50	117.00	117.00	203,195
2023-03-21	121.00	121.00	121.00	121.00	148,728
2023-03-20	117.50	117.50	115.00	116.00	628,000
2023-03-17	115.00	117.00	114.50	117.00	880,392
2023-03-16	115.00	118.00	115.00	117.50	40,588
2023-03-15	117.00	118.00	116.00	118.00	53,657
2023-03-14	119.00	119.00	116.00	117.50	171,722
2023-03-13	122.00	122.00	117.50	117.50	137,798
2023-03-10	122.00	122.00	119.50	119.50	72,708
2023-03-09	123.00	124.00	120.00	120.00	205,312
2023-03-08	124.50	124.50	123.50	123.50	54,496
2023-03-07	122.50	122.50	122.50	122.50	51,682
2023-03-06	126.00	126.00	123.00	124.00	36,341
2023-03-03	126.50	126.50	123.00	124.00	179,821
2023-03-02	126.00	126.50	123.50	123.50	42,165
2023-03-01	128.50	128.50	123.50	123.50	150,822
2023-02-28	125.50	125.50	124.00	124.00	89,721
2023-02-27	125.50	128.50	125.50	128.00	59,858
2023-02-24	128.00	128.50	123.50	126.00	134,584
2023-02-23	129.00	129.00	126.00	126.50	32,025
2023-02-22	128.00	128.00	126.50	127.00	65,319
2023-02-21	128.50	128.50	127.00	127.50	155,077
2023-02-20	128.00	129.00	127.00	129.00	668,395
2023-02-17	128.00	128.00	126.00	128.00	229,147
2023-02-16	126.00	127.50	126.00	127.00	121,046
2023-02-15	126.00	128.00	126.00	128.00	113,307
2023-02-14	128.50	128.50	126.00	128.00	162,193
2023-02-13	128.00	129.00	127.50	128.50	885,192
2023-02-10	127.00	128.00	126.00	126.00	128,123
2023-02-09	125.50	127.00	125.00	126.00	28,527
2023-02-08	125.50	127.00	125.50	127.00	903,104
2023-02-07	123.50	126.00	123.50	126.00	360,191
2023-02-06	125.00	126.50	123.50	125.00	62,180
2023-02-03	129.50	130.00	126.00	127.00	644,333
2023-02-02	129.00	130.00	125.00	125.00	1,081,675
2023-02-01	127.00	129.50	124.50	129.50	19,136
2023-01-31	129.00	129.00	125.00	126.50	52,955
2023-01-30	128.50	129.50	126.00	129.50	36,945
2023-01-27	128.00	129.50	126.00	126.00	293,878
2023-01-26	130.00	130.00	126.50	128.00	49,894
2023-01-25	130.50	131.00	130.50	131.00	329,087
2023-01-24	130.00	130.00	127.50	127.50	5,484
2023-01-23	129.00	129.50	127.00	127.00	99,994
2023-01-20	126.00	127.50	125.50	126.00	361,579
2023-01-19	128.00	131.00	125.50	131.00	1,401,816
2023-01-18	135.50	136.00	131.50	134.00	1,517,976
2023-01-17	135.00	136.00	131.50	136.00	439,613
2023-01-16	134.50	135.00	132.50	135.00	42,159
2023-01-13	134.50	135.50	130.00	133.00	60,267
2023-01-12	133.00	135.00	129.50	134.00	131,691
2023-01-11	132.00	133.00	129.50	130.00	71,536
2023-01-10	129.50	131.50	129.00	129.00	325,257
2023-01-09	129.50	132.50	127.50	127.50	6,377
2023-01-06	129.50	131.50	129.00	129.00	24,335
2023-01-05	131.00	133.00	129.00	129.50	12,318
2023-01-04	131.00	131.00	127.00	127.50	37,033
2023-01-03	130.50	130.50	128.00	130.00	34,155
2023-01-02	130.50	130.50	130.50	130.50	0
2022-12-30	130.50	131.00	126.50	130.50	40,189
2022-12-29	131.50	132.00	125.00	125.00	45,187
2022-12-28	124.50	127.00	123.50	124.00	34,677
2022-12-27	130.50	130.50	130.50	130.50	0
2022-12-26	130.50	130.50	130.50	130.50	0
2022-12-23	125.00	131.50	125.00	130.50	5,345
2022-12-22	126.00	131.50	124.00	124.50	106,276
2022-12-21	127.50	130.00	126.00	129.00	24,777
2022-12-20	128.00	130.00	121.50	130.00	59,161
2022-12-19	131.00	132.50	128.00	128.00	91,894
2022-12-16	135.00	135.00	131.50	131.50	31,302
2022-12-15	134.50	134.50	132.00	132.00	13,644
2022-12-14	134.50	135.00	131.00	131.00	171,351
2022-12-13	130.00	134.50	130.00	132.00	32,261
2022-12-12	134.50	134.50	127.00	131.00	75,250
2022-12-09	134.50	134.50	129.00	132.50	77,989
2022-12-08	138.00	138.00	130.00	130.00	36,213
2022-12-07	130.50	132.50	130.50	132.00	3,663
2022-12-06	132.00	132.00	132.00	132.00	24,065
2022-12-05	134.00	137.50	133.50	137.00	333,824
2022-12-02	131.50	134.00	131.50	133.00	764,423
2022-12-01	133.50	138.50	133.50	138.50	119,859
2022-11-30	136.00	138.50	136.00	138.50	21,455
2022-11-29	135.50	136.00	127.00	135.00	148,356
2022-11-28	132.00	135.50	132.00	135.50	29,670
2022-11-25	133.00	135.00	132.00	132.00	63,594
2022-11-24	135.50	137.00	134.00	134.00	8,321
2022-11-23	135.50	135.50	133.50	135.50	76,590
2022-11-22	137.00	137.00	134.50	134.50	37,765
2022-11-21	135.50	138.00	135.50	136.00	102,430
2022-11-18	134.50	136.00	132.50	135.50	338,597
2022-11-17	131.00	134.50	128.50	132.50	802,613
2022-11-16	129.00	129.50	128.00	129.50	977,325
2022-11-15	129.00	130.50	129.00	129.50	49,596
2022-11-14	130.00	132.50	129.00	132.00	2,280,390
2022-11-11	135.00	135.00	127.00	127.00	223,473
2022-11-10	128.00	133.50	128.00	131.50	100,100
2022-11-09	127.00	130.00	127.00	130.00	82,818
2022-11-08	125.50	125.50	123.00	125.00	140,347
2022-11-07	125.50	125.50	122.50	122.50	20,450
2022-11-04	127.00	127.00	123.00	126.00	36,091
2022-11-03	129.50	129.50	122.50	124.00	228,133
2022-11-02	129.50	129.50	126.00	126.00	84,303
2022-11-01	126.00	130.50	125.00	127.00	339,478
2022-10-31	129.50	129.50	126.50	126.50	182,651
2022-10-28	131.00	134.00	129.00	129.50	245,158
2022-10-27	127.00	134.00	127.00	134.00	1,151,837
2022-10-26	126.00	127.00	125.50	127.00	1,714,784
2022-10-25	121.50	125.50	121.00	124.00	542,765
2022-10-24	122.00	123.50	121.00	123.50	176,688
2022-10-21	123.00	123.00	123.00	123.00	5,090
2022-10-20	121.50	126.50	121.50	122.00	73,756
2022-10-19	121.00	121.00	121.00	121.00	6,333
2022-10-18	122.00	126.00	121.00	126.00	753,277
2022-10-17	126.50	126.50	124.00	124.00	281,559
2022-10-14	126.50	128.50	124.50	128.00	143,401
2022-10-13	128.50	130.00	124.50	126.50	114,790
2022-10-12	127.00	127.00	125.00	125.00	16,548
2022-10-11	128.50	130.00	126.00	128.50	73,231
2022-10-10	141.50	141.50	129.00	129.00	175,884
2022-10-07	141.00	147.00	137.50	138.00	146,051
2022-10-06	136.00	136.00	130.50	133.00	260,805
2022-10-05	131.50	134.00	130.50	131.00	380,839
2022-10-04	131.00	136.00	131.00	135.00	810,136
2022-10-03	131.50	134.00	131.00	131.50	74,983
2022-09-30	135.00	135.00	131.00	132.00	82,019
2022-09-29	134.50	136.50	132.00	135.50	129,591
2022-09-28	140.00	140.00	132.50	134.00	65,877
2022-09-27	139.50	139.50	131.00	131.50	169,461
2022-09-26	142.00	142.00	136.50	136.50	75,305
2022-09-23	150.00	150.00	142.00	143.50	412,362
2022-09-22	160.00	160.00	149.50	149.50	262,599
2022-09-21	160.00	160.00	160.00	160.00	25,562
2022-09-20	165.50	165.50	159.50	160.00	256,850
2022-09-19	165.00	165.00	165.00	165.00	0
2022-09-16	168.50	169.50	163.00	165.00	10,890,950
2022-09-15	169.00	170.50	168.50	169.50	255,818
2022-09-14	169.00	170.00	168.50	169.50	98,470
2022-09-13	171.00	171.00	168.50	169.00	240,718
2022-09-12	171.00	172.00	168.00	170.50	723,382
2022-09-09	167.00	175.50	166.00	170.00	407,810
2022-09-08	168.00	168.00	165.00	166.50	422,631
2022-09-07	169.00	169.00	168.00	168.00	169,707
2022-09-06	170.50	171.50	168.50	168.50	192,885
2022-09-05	171.00	171.00	170.50	170.50	73,058
2022-09-02	173.00	173.00	170.50	170.50	41,370
2022-09-01	174.00	175.50	170.50	172.00	830,438
2022-08-31	173.00	174.00	171.00	174.00	252,462
2022-08-30	175.50	176.00	172.50	172.50	55,999
2022-08-29	176.00	176.00	176.00	176.00	0
2022-08-26	178.00	178.00	176.00	176.00	121,659
2022-08-25	178.00	178.50	176.00	178.50	189,640
2022-08-24	175.00	176.00	175.00	176.00	388,910
2022-08-23	175.00	176.00	175.00	176.00	459,976
2022-08-22	176.00	176.00	174.50	175.00	502,304
2022-08-19	177.50	179.50	176.50	178.00	61,100
2022-08-18	175.50	179.50	175.50	179.50	4,105,955
2022-08-17	177.00	178.00	175.50	177.00	303,267
2022-08-16	178.50	178.50	177.00	178.50	142,765
2022-08-15	178.25	180.00	178.00	178.00	471,978
2022-08-12	172.50	178.00	170.00	178.00	310,398
2022-08-11	172.50	172.50	171.00	172.50	78,447
2022-08-10	173.00	173.50	171.50	173.50	72,848
2022-08-09	174.50	174.50	170.50	173.50	135,139
2022-08-08	177.00	177.00	174.50	174.50	44,606
2022-08-05	175.50	179.00	175.50	179.00	13,102
2022-08-04	173.00	175.00	173.00	175.00	463,189
2022-08-03	169.50	175.00	169.50	172.00	216,669
2022-08-02	167.50	168.00	167.50	168.00	100,043
2022-08-01	168.00	168.00	167.50	167.50	9,438
2022-07-29	166.00	170.00	166.00	168.00	57,571
2022-07-28	163.00	163.00	163.00	164.75	1,476,002
2022-07-27	163.00	163.50	161.50	161.50	33,768
2022-07-26	165.00	166.00	165.00	165.25	268,801
2022-07-25	164.00	164.00	164.00	165.00	296,885
2022-07-22	160.00	166.50	160.00	166.50	92,695
2022-07-21	160.00	160.00	160.00	160.00	3,149
2022-07-20	158.50	160.00	158.50	158.50	266,703
2022-07-19	153.50	156.50	153.50	153.50	38,105
2022-07-18	152.00	152.00	149.50	151.50	9,317
2022-07-15	149.50	151.50	149.50	151.50	138,904
2022-07-14	148.50	149.50	148.00	148.00	158,038
2022-07-13	148.00	148.50	147.50	149.00	372,975
2022-07-12	148.00	148.00	148.00	148.00	182,157
2022-07-11	150.50	150.50	147.50	147.50	13,306
2022-07-08	149.50	149.50	146.00	148.25	57,623
2022-07-07	150.50	152.00	149.00	149.00	27,604
2022-07-06	154.00	154.00	150.50	152.00	665,503
2022-07-05	153.00	156.00	153.00	156.00	90,683
2022-07-04	153.00	153.00	151.00	151.00	56,753
2022-07-01	156.00	158.50	152.50	153.50	896,882
2022-06-30	161.00	161.00	153.50	155.00	258,597
2022-06-29	163.00	163.00	160.50	161.00	7,695
2022-06-28	165.50	165.50	161.00	161.00	105,013
2022-06-27	166.00	166.00	165.50	166.25	8,110
2022-06-24	167.00	167.00	164.50	165.50	60,075
2022-06-23	168.00	168.00	165.00	165.00	77,798
2022-06-22	170.50	171.50	168.50	170.00	710,414
2022-06-21	173.00	173.00	172.00	172.00	225,256
2022-06-20	173.00	176.50	173.00	176.50	229,881
2022-06-17	174.00	174.00	173.00	173.00	10,781
2022-06-16	174.50	175.00	173.00	175.00	48,413
2022-06-15	175.50	179.00	174.00	174.00	158,441
2022-06-14	176.00	178.50	174.50	174.50	107,492
2022-06-13	176.00	178.00	175.00	175.00	51,639
2022-06-10	181.00	181.50	176.00	176.00	69,408
2022-06-09	180.00	182.00	179.00	182.00	380,359
2022-06-08	181.00	182.00	176.00	181.50	163,436
2022-06-07	180.00	182.50	178.00	182.00	159,364
2022-06-06	180.00	180.00	178.00	180.00	111,743
2022-06-03	180.50	180.50	180.50	180.50	0
2022-06-02	180.50	180.50	180.50	180.50	0
2022-06-01	180.50	180.50	180.50	180.50	12,346
2022-05-31	178.50	181.50	178.50	180.00	6,270
2022-05-30	177.00	181.50	177.00	178.50	112,260
2022-05-27	176.00	178.00	174.00	174.00	81,556
2022-05-26	177.00	177.00	175.50	176.00	34,302
2022-05-25	180.00	180.50	177.00	178.00	99,618
2022-05-24	180.50	181.00	178.50	178.50	44,053
2022-05-23	181.00	181.00	179.50	180.50	94,871
2022-05-20	181.00	182.50	180.50	181.00	72,218
2022-05-19	179.50	180.00	178.50	179.00	140,366
2022-05-18	183.50	183.50	179.50	180.00	292,498
2022-05-17	184.50	186.50	183.00	184.00	262,154
2022-05-16	189.00	189.00	181.50	184.00	89,742
2022-05-13	190.00	190.00	189.00	189.00	90,410
2022-05-12	189.00	189.50	189.00	189.00	9,004
2022-05-11	189.50	191.50	189.00	189.00	532,045
2022-05-10	190.50	191.00	186.50	189.50	106,416
2022-05-09	191.00	191.00	189.00	189.50	113,572
2022-05-06	192.50	194.50	192.50	194.50	55,323
2022-05-05	194.50	196.50	194.50	196.00	153,217
2022-05-04	195.00	195.00	192.00	194.50	94,657
2022-05-03	200.00	200.00	196.50	196.50	466,836
2022-05-02	201.00	201.00	201.00	201.00	0
2022-04-29	200.00	201.00	199.00	201.00	259,352
2022-04-28	199.50	200.00	199.50	200.00	508,674
2022-04-27	200.00	200.00	200.00	200.00	44,462
2022-04-26	198.50	200.00	197.00	197.75	9,609
2022-04-25	200.00	200.00	197.75	197.75	5,500
2022-04-22	198.00	200.00	194.50	200.00	319,092
2022-04-21	198.00	200.00	198.00	200.00	41,988
2022-04-20	197.00	199.00	197.00	199.00	144,872
2022-04-19	199.00	199.00	197.50	198.75	213,387
2022-04-18	200.00	200.00	200.00	200.00	0
2022-04-15	200.00	200.00	200.00	200.00	0
2022-04-14	199.00	200.00	198.00	200.00	217,346
2022-04-13	199.50	200.00	199.00	198.50	36,211
2022-04-12	198.00	198.00	198.00	198.75	100,671
2022-04-11	197.50	198.50	197.00	199.00	183,303
2022-04-08	195.00	197.50	195.00	196.00	63,586
2022-04-07	195.50	196.50	195.00	196.00	79,108
2022-04-06	195.50	198.00	195.00	195.00	145,795
2022-04-05	194.00	197.00	194.00	196.00	17,119
2022-04-04	195.50	195.50	194.50	194.50	24,811
2022-04-01	196.00	196.50	194.00	194.00	34,030
2022-03-31	197.00	198.00	196.00	198.00	31,912
2022-03-30	196.50	196.50	194.00	194.00	20,205
2022-03-29	193.00	198.50	193.00	198.50	70,238
2022-03-28	194.00	194.50	190.00	190.00	17,165
2022-03-25	191.50	194.00	191.50	193.00	161,619
2022-03-24	188.50	194.50	188.50	194.50	71,007
2022-03-23	184.50	190.00	184.50	190.00	31,854
2022-03-22	189.00	190.00	180.50	183.00	345,092
2022-03-21	190.00	190.50	190.00	190.00	21,924
2022-03-18	190.50	193.00	190.50	191.00	246,355
2022-03-17	191.50	191.50	189.50	190.00	66,728
2022-03-16	189.50	191.50	189.50	190.00	41,269
2022-03-15	188.00	188.00	187.50	188.00	22,682
2022-03-14	189.00	191.50	187.00	191.50	123,437
2022-03-11	190.00	192.00	187.00	187.00	215,616
2022-03-10	189.50	191.00	187.00	190.50	74,682
2022-03-09	187.50	190.00	185.00	190.00	79,302
2022-03-08	184.00	185.50	183.50	185.00	43,308
2022-03-07	188.00	188.00	181.00	184.50	464,013
2022-03-04	188.00	189.00	185.00	189.00	49,803
2022-03-03	191.50	191.50	190.00	191.00	278,318
2022-03-02	190.00	192.00	189.50	192.00	2,929,263
2022-03-01	190.00	190.00	189.50	189.75	114,349
2022-02-28	189.50	190.50	187.00	190.00	216,056
2022-02-25	191.00	191.00	191.00	191.00	400,541
2022-02-24	192.00	192.00	189.00	191.00	173,815
2022-02-23	191.50	193.00	191.00	193.00	730,571
2022-02-22	190.50	194.00	188.50	188.50	217,475
2022-02-21	195.50	195.50	192.50	192.50	33,676
2022-02-18	195.00	195.00	195.00	195.00	40,094
2022-02-17	195.50	197.00	195.00	195.00	1,308,906
2022-02-16	196.00	196.00	194.00	195.00	111,544
2022-02-15	196.50	197.00	194.00	194.00	124,241
2022-02-14	197.00	197.50	194.00	194.00	302,893
2022-02-11	196.50	197.00	193.00	193.00	31,069
2022-02-10	195.00	196.00	192.50	193.50	869,712
2022-02-09	195.50	195.50	192.00	193.00	116,851
2022-02-08	192.50	196.00	192.00	192.00	35,038
2022-02-07	196.00	196.00	191.50	192.00	96,534
2022-02-04	192.00	197.50	192.00	197.50	53,874
2022-02-03	193.50	195.50	191.50	194.00	47,775
2022-02-02	191.50	194.00	191.50	194.00	64,155
2022-02-01	190.50	192.00	190.00	192.00	7,001
2022-01-31	184.50	191.00	183.00	190.00	449,427
2022-01-28	189.00	189.50	178.50	186.00	1,379,920
2022-01-27	189.00	189.00	189.00	191.25	2,517
2022-01-26	190.50	190.50	189.00	189.00	9,465
2022-01-25	191.50	193.00	190.00	193.00	38,440
2022-01-24	196.00	196.00	187.00	190.00	121,761
2022-01-21	194.00	194.00	194.00	195.00	23,730
2022-01-20	194.00	199.50	194.00	194.00	769,581
2022-01-19	199.00	199.00	194.00	194.00	93,955
2022-01-18	198.00	198.00	198.00	198.00	67,910
2022-01-17	198.50	198.50	197.00	198.00	2,614,646
2022-01-14	198.00	198.00	198.00	198.00	38,698
2022-01-13	201.00	201.00	198.00	200.00	489,455
2022-01-12	197.00	199.50	196.00	196.00	38,605
2022-01-11	199.00	199.50	198.00	198.00	191,671
2022-01-10	200.00	200.00	199.00	199.50	101,758
2022-01-07	199.00	199.50	199.00	199.50	23,729
2022-01-06	199.00	199.00	199.00	199.00	27,129
2022-01-05	199.00	199.00	199.00	199.00	20,216
2022-01-04	200.00	200.00	198.00	198.00	91,259
2022-01-03	201.00	201.00	201.00	201.00	0
2021-12-31	201.00	201.00	201.00	201.00	1
2021-12-30	200.00	200.00	198.00	198.00	4,712
2021-12-29	199.00	200.00	196.00	196.00	83,170
2021-12-28	200.00	200.00	200.00	200.00	0
2021-12-27	200.00	200.00	200.00	200.00	0
2021-12-24	203.00	203.00	200.00	200.00	3,116
2021-12-23	200.00	202.00	199.00	199.00	20,099
2021-12-22	198.00	200.00	198.00	200.00	9,218
2021-12-21	199.00	203.00	198.00	198.00	295,698
2021-12-20	199.00	204.00	199.00	204.00	11,063
2021-12-17	199.00	204.00	199.00	204.00	398,293
2021-12-16	198.00	198.00	197.50	197.50	244,500
2021-12-15	193.50	196.50	193.50	195.00	87,245
2021-12-14	196.00	197.00	193.50	193.50	649,715
2021-12-13	195.00	196.00	194.00	194.00	165,123
2021-12-10	192.50	194.00	192.50	194.00	64,694
2021-12-09	189.50	196.50	189.50	196.50	108,630
2021-12-08	191.00	191.00	189.50	190.00	488,743
2021-12-07	190.00	190.00	190.00	189.50	341,307
2021-12-06	183.50	190.00	183.50	185.50	85,646
2021-12-03	184.00	184.00	182.50	183.00	44,580
2021-12-02	183.50	185.50	182.00	184.25	137,525
2021-12-01	179.50	183.00	179.00	183.00	34,301
2021-11-30	178.50	179.00	178.00	179.00	72,771
2021-11-29	180.50	183.00	179.00	183.00	118,342
2021-11-26	180.50	180.50	180.00	180.00	18,259
2021-11-25	183.00	184.00	183.00	184.00	43,801
2021-11-24	184.00	184.00	184.00	184.50	403,051
2021-11-23	183.00	183.50	183.00	183.50	1,177,456
2021-11-22	185.00	185.00	185.00	185.00	596,549
2021-11-19	184.00	184.00	183.00	183.50	1,509,123
2021-11-18	185.50	186.00	184.50	185.50	63,407
2021-11-17	186.00	189.00	186.00	189.00	48,832
2021-11-16	187.00	189.00	186.00	186.25	92,223
2021-11-15	190.00	190.00	190.00	190.00	23,494
2021-11-12	190.00	190.50	187.00	187.00	55,047
2021-11-11	188.50	190.50	187.50	190.50	99,516
2021-11-10	188.50	192.00	188.50	190.00	22,767
2021-11-09	188.50	193.00	188.50	189.75	60,981
2021-11-08	193.00	193.00	190.00	192.00	23,648
2021-11-05	193.00	193.00	193.00	193.00	93,654
2021-11-04	191.50	192.50	191.50	192.00	138,282
2021-11-03	190.00	191.00	190.00	190.25	217,349
2021-11-02	188.00	190.00	188.00	190.00	135,940
2021-11-01	187.00	192.00	186.50	192.00	137,698
2021-10-29	188.00	188.00	188.00	188.00	236,648
2021-10-28	186.75	186.75	186.75	186.75	530
2021-10-27	186.50	186.75	186.50	186.75	52,000
2021-10-26	185.75	186.50	185.75	186.50	825,113
2021-10-25	184.00	186.50	184.00	185.75	189,446
2021-10-22	184.50	188.00	184.00	187.50	188,546
2021-10-21	185.00	185.00	181.00	181.00	225,266
2021-10-20	184.00	184.50	183.00	183.00	48,456
2021-10-19	182.50	184.00	182.50	184.00	54,033
2021-10-18	183.00	183.00	183.00	183.00	32,131
2021-10-15	183.00	184.00	183.00	184.00	132,185
2021-10-14	183.00	184.00	183.00	184.00	8,854
2021-10-13	182.00	182.00	182.00	182.00	4,741,592
2021-10-12	183.00	183.50	182.00	182.00	2,222,764
2021-10-11	182.00	184.00	182.00	183.00	194,258
2021-10-08	180.00	182.00	180.00	181.50	404,801
2021-10-07	182.00	183.00	181.00	181.50	81,612
2021-10-06	182.00	182.00	179.00	181.00	822,834
2021-10-05	182.00	182.00	182.00	181.25	72,041
2021-10-04	183.00	183.00	181.00	182.25	85,992
2021-10-01	183.50	183.50	182.50	182.50	53,423
2021-09-30	186.50	186.50	181.50	183.50	958,009
2021-09-29	187.00	187.00	185.00	186.00	374,571
2021-09-28	186.50	186.50	186.00	186.00	120,547
2021-09-27	185.00	186.00	185.00	186.50	561,447
2021-09-24	185.00	185.00	185.00	184.50	14,742
2021-09-23	184.00	185.00	183.00	183.00	91,237
2021-09-22	183.50	183.50	182.50	183.25	79,602
2021-09-21	181.75	181.75	181.75	181.75	448,537

Share	Price	Change
Tern (TERN)	0.90	33.33%
Creo Medical (CREO)	14.50	27.47%
Cellbxhealth (CLBX)	1.75	25%
Ceres Power (CWR)	807.50	21.43%
Hardide (HDD)	50.00	20.48%

Share	Price	Change
Adm Energy (ADME)	0.0275	-15.38%
Harvest Mi (di) (HMI)	0.30	-14.29%
Catenai Plc (CTAI)	0.24	-11.11%
Quadrise (QED)	2.11	-10.59%
Sabien Tech. (SNT)	4.25	-10.53%

Share	Price	Volume
Ethernity Net (ENET)	0.0013	1,662,424,305
Quantum Helium (QHE)	0.02775	1,444,593,753
Forgent (FORG)	0.0145	789,026,272
Premier African Minerals (PREM)	0.0195	530,152,018
Active Energy (AEG)	0.1075	318,923,153