Hostmore Plc Share History

Hostmore Plc Share Price history. The following table shows end-of-day data MORE historical share prices for Hostmore 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.

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

Date	Open	High	Low	Close	Volume
2024-05-09	18.55	18.55	18.50	19.23	79,610
2024-05-08	19.05	19.70	19.00	19.25	68,679
2024-05-07	19.48	19.48	19.48	19.48	32,227
2024-05-06	19.48	19.48	19.48	19.48	0
2024-05-03	19.48	19.48	19.48	19.48	87,773
2024-05-02	20.90	20.90	20.90	20.90	0
2024-05-01	20.20	20.90	20.20	20.90	0
2024-04-30	19.80	20.90	19.50	20.20	242,221
2024-04-29	19.33	19.33	19.28	19.28	1,615
2024-04-26	19.00	19.00	19.00	19.33	132,215
2024-04-25	19.95	19.95	19.00	19.00	47,005
2024-04-24	19.35	19.40	18.95	18.85	293,648
2024-04-23	19.05	19.05	19.00	18.73	194,283
2024-04-22	18.50	18.55	18.50	18.73	11,700
2024-04-19	18.65	18.65	18.65	18.58	660
2024-04-18	18.55	19.00	18.55	19.10	83,135
2024-04-17	18.90	19.15	18.75	18.83	695,348
2024-04-16	19.00	19.00	18.50	18.75	1,033,548
2024-04-15	18.10	18.95	18.10	18.00	4,139
2024-04-12	18.50	18.55	18.50	18.55	137,083
2024-04-11	18.95	18.95	18.45	18.50	91,222
2024-04-10	17.98	17.98	17.98	17.98	4,202
2024-04-09	17.73	17.98	17.73	17.98	2,045
2024-04-08	17.05	18.00	17.00	17.73	343,974
2024-04-05	18.05	18.05	17.05	18.00	268,894
2024-04-04	18.90	18.90	17.80	18.38	200,100
2024-04-03	18.00	18.00	17.95	18.45	106,423
2024-04-02	17.55	17.80	17.55	18.38	20,815
2024-04-01	17.50	17.50	17.50	17.50	0
2024-03-29	17.50	17.50	17.50	17.50	0
2024-03-28	18.65	18.65	17.50	17.50	125,890
2024-03-27	18.23	18.23	18.20	18.20	216,842
2024-03-26	17.20	17.50	17.20	18.23	63,180
2024-03-25	17.23	17.63	17.23	17.63	3,236
2024-03-22	17.75	18.10	17.20	17.23	307,788
2024-03-21	18.10	18.10	18.00	18.08	431,706
2024-03-20	18.73	18.73	18.68	18.68	4,771
2024-03-19	18.95	18.95	18.55	18.73	21,612
2024-03-18	19.00	19.00	18.55	18.53	253,495
2024-03-15	19.00	19.00	18.90	18.90	370,899
2024-03-14	18.48	19.25	18.48	19.25	2,654
2024-03-13	19.45	19.45	18.50	18.48	50,614
2024-03-12	19.00	19.00	18.00	18.50	432,120
2024-03-11	18.55	18.55	18.55	19.00	3,846
2024-03-08	18.00	18.00	18.00	18.00	31,457
2024-03-07	19.00	19.00	18.95	18.95	53,244
2024-03-06	19.20	19.23	19.20	19.23	10,546
2024-03-05	19.20	19.20	19.20	19.20	10,471
2024-03-04	18.85	18.85	18.85	19.20	18,876
2024-03-01	19.55	19.55	18.15	18.85	31,805
2024-02-29	19.95	19.95	18.25	18.85	89,180
2024-02-28	19.60	19.68	19.60	19.68	5,227
2024-02-27	19.58	19.60	19.58	19.60	2,998
2024-02-26	19.95	19.95	19.95	19.58	17,552
2024-02-23	19.05	19.05	19.05	19.55	3,940
2024-02-22	19.48	19.48	19.48	19.48	35,977
2024-02-21	19.48	19.48	19.48	19.48	6,915
2024-02-20	19.00	19.50	19.00	19.48	31,011
2024-02-19	19.23	19.50	19.23	19.50	13,858
2024-02-16	18.50	19.00	18.50	19.23	203,476
2024-02-15	18.95	18.95	18.95	18.95	1,930
2024-02-14	17.60	17.60	17.60	18.73	12,983
2024-02-13	18.05	18.05	18.05	18.05	2,936
2024-02-12	17.75	18.05	17.75	18.05	12,963
2024-02-09	17.55	17.75	17.50	17.75	120,349
2024-02-08	18.95	18.95	18.95	18.38	7,179
2024-02-07	18.00	18.00	18.00	17.75	23,643
2024-02-06	18.95	18.95	18.95	18.25	849
2024-02-05	18.05	18.05	18.05	18.48	570,918
2024-02-02	18.48	18.48	18.48	18.48	2,569
2024-02-01	18.95	18.95	18.95	18.48	1,885
2024-01-31	18.70	19.00	18.70	18.53	72,649
2024-01-30	18.00	18.00	17.80	18.45	243,367
2024-01-29	18.00	18.45	17.60	18.03	42,862
2024-01-26	18.50	18.50	18.50	18.25	4,413
2024-01-25	17.60	18.50	17.60	18.00	366,870
2024-01-24	18.10	18.50	18.10	18.50	43,041
2024-01-23	18.05	18.50	18.00	18.05	207,450
2024-01-22	18.05	18.05	18.05	18.53	81,492
2024-01-19	19.00	19.45	18.50	19.20	134,678
2024-01-18	20.00	20.00	19.20	19.20	13,481
2024-01-17	21.00	21.00	19.25	19.43	433,133
2024-01-16	23.00	23.00	21.00	22.50	395,553
2024-01-15	23.90	23.90	23.90	23.90	9,963
2024-01-12	23.90	23.90	23.90	23.90	30,441
2024-01-11	23.90	23.90	23.90	23.90	9,657
2024-01-10	23.90	24.00	22.80	23.40	11,008
2024-01-09	24.00	24.00	23.00	23.90	37,896
2024-01-08	22.60	24.00	22.60	24.00	38,594
2024-01-05	24.00	24.00	24.00	24.00	5,022
2024-01-04	23.20	24.00	23.20	24.00	57,899
2024-01-03	23.50	23.50	23.00	23.20	187,327
2024-01-02	23.00	23.50	23.00	23.30	16,904
2024-01-01	22.50	22.50	22.50	22.50	0
2023-12-29	22.90	23.00	22.90	22.50	53,645
2023-12-28	22.90	22.90	22.90	22.35	13,154
2023-12-27	22.00	22.00	21.30	21.30	13,130
2023-12-26	22.00	22.00	22.00	22.00	0
2023-12-25	22.00	22.00	22.00	22.00	0
2023-12-22	22.90	22.90	22.90	22.00	154
2023-12-21	21.10	21.10	21.10	22.25	9,851
2023-12-20	23.00	23.00	21.70	23.00	113,555
2023-12-19	23.00	23.00	21.70	22.50	78,470
2023-12-18	23.00	23.00	22.00	22.80	48,327
2023-12-15	23.00	23.00	22.00	23.00	206,515
2023-12-14	23.00	23.00	22.10	23.00	45,619
2023-12-13	22.50	23.00	21.70	23.00	444,346
2023-12-12	22.00	22.00	21.80	22.00	196,374
2023-12-11	22.00	22.00	21.00	21.50	81,408
2023-12-08	21.00	22.00	20.60	22.00	298,753
2023-12-07	21.00	21.00	20.50	21.00	30,562
2023-12-06	21.00	21.00	20.40	21.00	55,382
2023-12-05	20.50	20.50	20.00	20.50	383,653
2023-12-04	20.50	20.50	20.40	20.50	240,987
2023-12-01	20.00	20.10	19.50	20.00	159,368
2023-11-30	20.00	20.00	19.50	20.00	82,723
2023-11-29	19.35	20.00	19.35	20.00	20,826
2023-11-28	19.50	19.95	19.05	19.50	18,912
2023-11-27	19.95	19.95	19.35	19.65	17,497
2023-11-24	19.95	20.00	19.50	19.50	63,818
2023-11-23	19.95	19.95	19.30	19.63	5,412
2023-11-22	19.25	19.95	19.25	19.60	11,265
2023-11-21	19.45	19.95	19.45	19.50	63,065
2023-11-20	19.00	19.45	19.00	19.48	160,786
2023-11-17	18.75	18.75	18.75	18.85	10,581
2023-11-16	19.00	19.00	18.90	18.95	45,314
2023-11-15	19.00	19.00	18.90	18.95	169,095
2023-11-14	19.95	19.95	18.80	19.28	178,529
2023-11-13	19.00	19.00	18.75	18.75	54,983
2023-11-10	19.00	19.00	18.85	18.85	65,093
2023-11-09	18.90	19.95	18.90	19.45	90,682
2023-11-08	18.95	19.95	18.75	18.88	886,549
2023-11-07	19.75	19.75	19.00	19.43	306,420
2023-11-06	18.50	19.45	18.25	18.30	716,312
2023-11-03	18.45	18.45	18.45	17.78	417,493
2023-11-02	16.55	18.45	16.55	18.00	177,751
2023-11-01	17.25	17.25	17.25	17.25	5,369
2023-10-31	17.25	17.25	17.25	17.25	39,105
2023-10-30	17.25	17.25	17.25	17.25	4,132
2023-10-27	17.40	17.40	17.25	17.25	9,966
2023-10-26	16.85	17.90	16.85	17.40	23,813
2023-10-25	17.25	17.25	17.25	17.25	223,064
2023-10-24	17.25	17.25	17.25	17.25	180
2023-10-23	17.25	17.25	17.25	17.25	400
2023-10-20	17.95	17.95	17.30	17.25	88,810
2023-10-19	17.25	17.90	17.25	17.90	40,261
2023-10-18	17.50	17.90	17.05	17.90	34,003
2023-10-17	17.90	17.90	17.90	17.53	17,805
2023-10-16	17.40	17.40	17.40	17.00	7,374
2023-10-13	17.50	17.50	17.50	17.13	76,049
2023-10-12	16.50	17.00	16.50	17.00	590,111
2023-10-11	15.50	15.50	15.50	15.50	3,653
2023-10-10	15.55	16.45	15.55	16.00	2,293
2023-10-09	15.70	15.70	15.55	16.03	131,422
2023-10-06	16.50	16.50	16.00	16.00	56,319
2023-10-05	16.30	16.30	16.25	16.03	58,082
2023-10-04	17.00	17.00	16.50	16.75	303,639
2023-10-03	16.00	16.55	16.00	16.95	328,930
2023-10-02	16.00	16.00	15.05	15.50	142,488
2023-09-29	14.45	15.95	14.45	15.80	144,112
2023-09-28	14.45	14.45	13.05	13.75	14,116
2023-09-27	14.00	14.00	13.55	14.00	91,022
2023-09-26	13.35	14.00	13.25	13.63	203,524
2023-09-25	13.45	13.95	13.45	13.65	196,860
2023-09-22	13.10	14.40	13.05	13.70	28,516
2023-09-21	13.95	13.95	13.65	13.35	15,766
2023-09-20	13.75	14.00	13.50	13.50	272,062
2023-09-19	13.85	13.85	13.78	13.78	57,445
2023-09-18	13.50	14.00	13.50	13.85	93,658
2023-09-15	14.15	14.20	13.80	14.00	299,656
2023-09-14	14.00	14.30	14.00	14.23	197,478
2023-09-13	14.05	14.20	14.00	14.10	223,911
2023-09-12	13.00	15.00	13.00	15.03	860,104
2023-09-11	12.80	12.95	12.60	12.88	938,270
2023-09-08	15.50	15.50	12.80	14.00	1,134,912
2023-09-07	15.50	15.95	15.50	15.38	69,523
2023-09-06	15.30	15.30	15.30	15.30	58,715
2023-09-05	15.50	15.50	15.50	15.73	69,513
2023-09-04	16.40	16.40	16.40	16.40	14,793
2023-09-01	16.40	16.40	16.40	16.40	550,206
2023-08-31	15.85	15.85	15.80	16.13	87,559
2023-08-30	16.00	16.00	15.50	15.50	65,286
2023-08-29	16.90	16.90	16.90	16.00	81,469
2023-08-28	16.25	16.25	16.25	16.25	0
2023-08-25	16.25	16.25	16.25	16.25	41,064
2023-08-24	16.90	16.90	16.90	16.25	22,470
2023-08-23	15.85	15.85	15.85	16.30	595,555
2023-08-22	16.50	16.50	16.00	15.98	100,805
2023-08-21	17.00	17.00	17.00	17.00	1,278
2023-08-18	17.25	17.25	17.00	17.00	779
2023-08-17	17.50	17.50	17.25	17.25	0
2023-08-16	16.55	16.55	16.55	17.50	11,643
2023-08-15	17.25	17.25	17.25	17.25	51,741
2023-08-14	17.05	17.05	16.55	17.25	294,591
2023-08-11	17.75	18.00	17.75	18.00	689
2023-08-10	18.00	18.00	17.75	17.75	23,133
2023-08-09	18.00	18.00	18.00	18.00	1,658
2023-08-08	18.00	18.00	18.00	18.00	98,024
2023-08-07	18.25	18.25	17.78	17.78	25,288
2023-08-04	19.45	19.45	19.45	18.25	2,027
2023-08-03	18.05	18.05	17.05	18.00	50,433
2023-08-02	18.00	19.00	18.00	19.00	99
2023-08-01	18.50	18.50	18.00	18.00	96,892
2023-07-31	18.55	18.55	18.50	18.50	59,369
2023-07-28	19.65	19.80	19.05	18.03	14,030
2023-07-27	19.85	19.85	19.60	19.65	58,112
2023-07-26	18.00	19.85	18.00	19.75	61,546
2023-07-25	17.00	18.25	17.00	18.13	6,105
2023-07-24	17.10	17.10	17.05	18.45	26,761
2023-07-21	18.45	18.45	18.45	17.53	20,134
2023-07-20	17.05	17.05	17.05	18.10	1,772
2023-07-19	17.05	17.05	17.05	17.75	2,790
2023-07-18	18.45	18.50	17.05	18.50	78,424
2023-07-17	18.00	18.95	18.00	18.90	91,026
2023-07-14	18.00	18.00	18.00	18.00	85,119
2023-07-13	18.80	18.80	18.48	18.48	61,341
2023-07-12	19.00	19.00	18.60	18.80	47,902
2023-07-11	20.00	20.00	19.00	19.95	134,353
2023-07-10	20.00	20.00	20.00	20.45	18,379
2023-07-07	20.00	20.00	20.00	20.45	6,465
2023-07-06	20.00	20.10	20.00	20.45	165,443
2023-07-05	20.00	20.45	20.00	20.45	631
2023-07-04	20.10	20.60	20.00	20.00	296,803
2023-07-03	20.00	20.90	19.80	19.80	234,898
2023-06-30	20.70	20.70	19.75	20.40	148,860
2023-06-29	21.00	21.10	20.20	20.20	153,921
2023-06-28	21.10	21.10	21.00	21.00	76,929
2023-06-27	21.50	21.50	21.10	21.75	53,766
2023-06-26	22.60	22.60	21.30	21.90	412,103
2023-06-23	22.60	23.40	22.60	23.00	23,686
2023-06-22	22.60	23.40	22.60	23.00	33,864
2023-06-21	24.00	24.00	23.90	23.90	584,439
2023-06-20	22.60	22.60	22.20	23.05	60,840
2023-06-19	22.90	23.00	22.90	22.85	223,809
2023-06-16	21.90	22.80	21.90	22.35	7,263,467
2023-06-15	22.00	22.00	22.00	21.95	142,398
2023-06-14	22.00	22.00	21.60	21.75	673,243
2023-06-13	21.50	22.60	21.50	22.05	13,182
2023-06-12	21.75	22.00	21.75	22.00	339,040
2023-06-09	21.20	22.30	21.20	21.75	147,904
2023-06-08	21.60	22.00	21.60	22.00	88,924
2023-06-07	21.00	22.20	21.00	21.60	1,021,034
2023-06-06	21.80	22.70	21.80	21.80	61,999
2023-06-05	22.20	22.70	21.80	21.80	60,425
2023-06-02	21.00	22.50	21.00	22.30	548,477
2023-06-01	21.00	22.50	21.00	21.10	106,583
2023-05-31	21.50	22.10	21.00	21.20	121,457
2023-05-30	22.00	22.80	21.60	22.20	192,028
2023-05-29	23.00	23.00	23.00	23.00	0
2023-05-26	22.50	23.10	22.50	23.00	105,126
2023-05-25	23.00	23.30	23.00	23.30	93,729
2023-05-24	23.00	23.10	23.00	23.10	76,393
2023-05-23	23.00	24.40	23.00	23.60	66,161
2023-05-22	24.50	24.50	23.10	24.50	11,064
2023-05-19	24.40	24.40	23.10	24.05	288,806
2023-05-18	23.40	24.50	23.40	24.50	344,173
2023-05-17	23.40	23.40	23.00	23.00	257,899
2023-05-16	23.40	23.50	23.00	23.45	27,648
2023-05-15	23.00	23.10	23.00	23.30	127,589
2023-05-12	22.90	23.00	22.30	22.90	470,457
2023-05-11	23.00	24.00	23.00	22.90	635,487
2023-05-10	20.00	21.60	20.00	21.35	930,829
2023-05-09	18.95	19.80	18.95	19.38	619,360
2023-05-08	18.93	18.93	18.93	18.93	0
2023-05-05	18.35	19.50	18.35	18.93	1,371,759
2023-05-04	17.18	18.18	17.18	18.18	864,021
2023-05-03	18.20	18.20	16.85	17.18	470,779
2023-05-02	14.20	18.00	14.20	17.80	2,582,319
2023-05-01	14.00	14.00	14.00	14.00	0
2023-04-28	13.95	14.00	13.55	14.00	27,559
2023-04-27	13.05	14.00	13.05	14.00	21,362
2023-04-26	13.35	13.45	13.35	13.40	16,405
2023-04-25	13.40	13.40	13.35	13.63	110,501
2023-04-24	13.95	13.95	13.40	13.68	42,753
2023-04-21	13.58	13.68	13.58	13.68	10,783
2023-04-20	13.20	13.20	13.20	13.58	7,085
2023-04-19	13.50	13.95	13.50	13.50	2,252
2023-04-18	13.48	13.60	13.48	13.60	640
2023-04-17	13.58	13.58	13.48	13.48	81,761
2023-04-14	13.20	13.20	13.20	13.58	99,315
2023-04-13	13.43	13.60	13.43	13.60	13,187
2023-04-12	13.40	13.40	13.40	13.43	12,544
2023-04-11	12.50	13.50	12.50	13.73	135,085
2023-04-10	13.00	13.00	13.00	13.00	0
2023-04-07	13.00	13.00	13.00	13.00	0
2023-04-06	13.30	13.30	13.00	13.00	142,798
2023-04-05	12.98	12.98	12.98	12.98	84,395
2023-04-04	12.70	13.45	12.70	12.98	26,020
2023-04-03	12.64	12.98	12.64	12.98	20,129
2023-03-31	13.00	13.00	12.50	12.64	42,131
2023-03-30	13.80	13.80	13.80	13.49	42,694
2023-03-29	13.30	13.30	12.66	13.00	767,475
2023-03-28	13.98	13.98	13.00	13.00	137,943
2023-03-27	13.00	13.00	13.00	13.00	1,768
2023-03-24	13.64	13.64	13.59	13.59	481,796
2023-03-23	13.00	13.98	13.00	13.64	38,050
2023-03-22	13.30	13.30	12.86	13.40	426,192
2023-03-21	13.49	13.59	13.49	13.59	7,754
2023-03-20	13.00	13.02	13.00	13.49	80,531
2023-03-17	13.10	13.98	13.00	13.00	473,177
2023-03-16	13.48	13.60	13.30	13.64	157,898
2023-03-15	13.54	13.54	12.50	13.30	233,218
2023-03-14	13.00	13.50	13.00	13.59	64,295
2023-03-13	13.00	13.30	13.00	13.30	209,931
2023-03-10	12.60	13.10	12.50	12.50	1,280,441
2023-03-09	13.30	13.30	13.30	13.79	3,582
2023-03-08	13.20	13.30	13.20	13.30	53,258
2023-03-07	14.48	14.48	13.00	13.00	266,319
2023-03-06	13.10	13.10	13.10	13.80	27,249
2023-03-03	13.50	13.50	13.02	13.10	53,271
2023-03-02	14.00	14.00	14.00	14.00	8,328
2023-03-01	13.64	13.64	13.64	14.00	7,684
2023-02-28	13.52	14.00	13.50	13.64	109,404
2023-02-27	14.80	14.80	13.80	14.00	87,394
2023-02-24	14.50	15.50	14.50	15.50	29,961
2023-02-23	14.80	14.84	14.80	14.84	9,615
2023-02-22	15.10	15.20	14.60	14.80	125,468
2023-02-21	15.12	15.20	15.12	15.20	17,506
2023-02-20	15.78	16.98	15.78	15.80	4,239
2023-02-17	15.55	15.55	15.40	15.40	32,925
2023-02-16	15.00	15.00	15.00	15.55	38,463
2023-02-15	15.32	15.32	15.20	15.35	146,232
2023-02-14	15.30	15.32	15.30	15.55	327,945
2023-02-13	15.30	15.30	15.30	15.55	632,720
2023-02-10	15.78	15.78	15.00	15.49	18,063
2023-02-09	15.40	15.50	15.40	15.50	35,489
2023-02-08	15.20	15.20	15.00	15.40	21,230
2023-02-07	15.20	15.45	15.20	15.45	111,436
2023-02-06	15.50	15.50	15.20	15.20	68,431
2023-02-03	15.22	15.30	15.10	15.50	39,192
2023-02-02	15.78	15.80	15.20	15.20	84,375
2023-02-01	15.02	15.44	15.02	15.20	106,714
2023-01-31	15.58	15.58	15.20	15.40	53,065
2023-01-30	16.62	17.00	15.60	15.52	1,039,944
2023-01-27	14.26	17.04	14.26	17.02	1,372,305
2023-01-26	13.48	14.00	13.48	13.93	431,283
2023-01-25	12.60	12.60	12.40	12.40	16,448
2023-01-24	13.00	13.00	13.00	12.76	336,673
2023-01-23	12.50	12.60	12.50	13.00	16,093
2023-01-20	12.60	12.60	12.60	12.85	332,997
2023-01-19	12.40	12.40	12.26	12.88	11,158
2023-01-18	12.42	12.42	12.40	12.40	40,287
2023-01-17	12.70	12.72	12.70	12.72	1,335,210
2023-01-16	12.90	12.90	12.60	12.80	69,612
2023-01-13	12.50	12.54	12.50	12.77	171,548
2023-01-12	12.50	12.52	12.50	12.52	64,035
2023-01-11	12.50	12.50	11.50	12.50	238,623
2023-01-10	13.80	13.80	10.80	12.14	3,995,739
2023-01-09	14.02	14.02	14.00	14.02	47,187
2023-01-06	14.48	14.48	14.00	14.02	88,031
2023-01-05	14.00	14.30	13.70	14.10	193,661
2023-01-04	13.50	14.18	13.12	13.80	302,546
2023-01-03	13.10	13.77	13.10	13.77	40,585
2023-01-02	13.10	13.10	13.10	13.10	0
2022-12-30	13.10	13.10	13.10	13.10	12,957
2022-12-29	13.12	13.12	13.10	13.65	16,725
2022-12-28	13.30	13.30	13.10	13.30	63,151
2022-12-27	13.68	13.68	13.68	13.68	0
2022-12-26	13.68	13.68	13.68	13.68	0
2022-12-23	14.10	14.10	13.68	13.68	21,021
2022-12-22	13.18	14.00	12.88	14.10	383,143
2022-12-21	13.04	13.04	12.60	12.90	52,665
2022-12-20	12.76	12.92	12.60	12.60	8,975
2022-12-19	13.00	13.07	13.00	13.07	23,585
2022-12-16	12.62	13.00	12.60	13.00	18,996
2022-12-15	13.08	13.10	12.60	13.29	94,665
2022-12-14	13.00	13.06	12.60	12.84	168,292
2022-12-13	14.18	14.18	13.00	13.00	208,568
2022-12-12	14.50	14.50	13.76	13.79	108,614
2022-12-09	14.20	15.80	14.06	14.24	567,703
2022-12-08	13.54	14.20	13.32	14.20	878,928
2022-12-07	13.26	13.56	12.92	13.20	556,317
2022-12-06	13.54	13.54	12.80	12.80	117,268
2022-12-05	13.28	13.28	12.70	13.00	135,654
2022-12-02	13.62	13.62	13.12	13.58	185,371
2022-12-01	14.18	14.20	13.78	13.78	149,470
2022-11-30	13.32	14.18	13.20	14.09	410,982
2022-11-29	12.50	13.10	11.80	13.10	540,894
2022-11-28	13.58	13.60	12.50	12.41	1,411,208
2022-11-25	13.00	13.68	13.00	13.50	1,973,867
2022-11-24	13.35	13.35	13.35	13.35	21,006
2022-11-23	13.80	13.80	13.00	13.35	857,827
2022-11-22	13.80	13.80	13.80	13.80	217,792
2022-11-21	14.98	14.98	13.80	14.15	636,065
2022-11-18	14.52	14.98	13.90	13.90	137,352
2022-11-17	14.52	15.46	14.50	14.50	174,176
2022-11-16	14.52	15.02	14.52	15.02	135,805
2022-11-15	14.80	14.80	14.52	14.52	342,048
2022-11-14	15.08	15.24	14.60	15.00	167,075
2022-11-11	14.96	14.96	14.70	14.70	88,123
2022-11-10	14.98	15.20	14.50	15.00	292,256
2022-11-09	15.24	15.24	14.50	14.70	540,959
2022-11-08	15.20	15.20	15.20	15.20	716,654
2022-11-07	15.50	15.98	15.50	15.50	64,472
2022-11-04	15.50	15.50	15.50	15.50	14,658
2022-11-03	16.02	16.02	15.00	15.12	1,024,640
2022-11-02	16.40	16.40	16.40	16.25	37,309
2022-11-01	16.50	16.50	16.40	16.40	14,885
2022-10-31	16.50	16.50	16.20	16.07	115,843
2022-10-28	16.62	16.62	16.30	16.45	42,656
2022-10-27	16.98	17.00	16.20	16.20	66,674
2022-10-26	17.02	17.02	16.90	17.05	201,787
2022-10-25	16.80	17.00	16.80	16.80	187,368
2022-10-24	16.90	16.90	16.80	17.15	9,180
2022-10-21	17.15	17.15	17.15	17.20	2,698
2022-10-20	16.56	16.82	16.56	17.15	56,719
2022-10-19	16.82	17.10	16.82	17.00	112,545
2022-10-18	17.50	17.50	16.50	17.50	119,442
2022-10-17	16.60	16.60	16.00	16.60	136,817
2022-10-14	16.70	16.70	16.70	16.70	52,767
2022-10-13	17.00	17.22	16.00	16.00	179,818
2022-10-12	17.32	17.60	17.32	17.40	73,716
2022-10-11	17.50	17.78	17.20	17.07	153,684
2022-10-10	17.80	17.98	17.22	17.65	51,471
2022-10-07	17.38	17.50	17.10	17.50	108,656
2022-10-06	17.11	17.75	17.11	17.75	2,159
2022-10-05	17.04	17.26	17.02	17.11	73,819
2022-10-04	17.50	17.50	17.38	17.54	98,612
2022-10-03	16.98	17.48	16.80	17.30	309,005
2022-09-30	16.70	16.70	16.20	16.44	296,221
2022-09-29	16.88	17.10	16.28	16.28	961,908
2022-09-28	16.02	16.02	14.94	16.02	612,642
2022-09-27	16.60	16.62	16.24	16.42	167,318
2022-09-26	17.00	17.00	16.50	16.65	427,774
2022-09-23	16.52	16.98	16.50	16.90	2,250,259
2022-09-22	19.00	19.00	16.02	17.00	5,332,284
2022-09-21	21.55	21.75	19.76	19.25	798,935
2022-09-20	23.80	23.80	23.25	23.60	104,293
2022-09-19	23.90	23.90	23.90	23.90	0
2022-09-16	24.65	24.65	23.50	23.90	145,288
2022-09-15	25.15	25.20	24.70	24.70	93,690
2022-09-14	24.93	24.95	24.93	24.95	63,920
2022-09-13	25.05	25.05	24.75	24.93	73,114
2022-09-12	24.90	24.90	24.90	24.90	5,313
2022-09-09	25.45	25.45	25.45	24.90	22,491
2022-09-08	25.50	25.50	24.55	25.00	34,378
2022-09-07	24.55	24.55	24.50	24.83	150,468
2022-09-06	22.50	25.10	22.50	25.05	319,954
2022-09-05	23.05	23.45	22.00	23.00	99,110
2022-09-02	23.50	24.15	23.50	24.00	94,324
2022-09-01	23.05	24.00	21.00	24.00	564,150
2022-08-31	24.05	24.05	23.50	23.83	173,173
2022-08-30	24.70	25.05	23.70	24.00	387,738
2022-08-29	24.90	24.90	24.90	24.90	0
2022-08-26	25.50	25.50	24.50	24.90	80,186
2022-08-25	25.00	25.05	24.80	24.85	571,126
2022-08-24	25.70	25.70	25.05	26.25	1,608,840
2022-08-23	26.00	26.00	25.50	26.00	1,734,171
2022-08-22	30.00	30.00	26.05	27.45	940,228
2022-08-19	32.00	32.00	29.60	29.80	1,372,663
2022-08-18	32.75	32.75	31.75	32.00	288,909
2022-08-17	33.05	33.05	32.75	33.08	80,100
2022-08-16	33.60	33.60	33.60	33.60	32,817
2022-08-15	34.50	34.55	33.00	34.55	75,789
2022-08-12	33.05	33.05	32.50	32.50	30,763
2022-08-11	32.55	32.55	32.55	33.58	12,773
2022-08-10	32.00	32.80	32.00	32.75	86,268
2022-08-09	31.70	31.70	31.65	32.03	22,995
2022-08-08	31.70	31.70	31.65	31.65	20,519
2022-08-05	32.45	32.45	31.70	32.08	16,023
2022-08-04	32.25	32.25	31.65	31.65	30,931
2022-08-03	32.75	32.75	31.65	31.93	70,040
2022-08-02	32.75	32.75	32.60	32.18	26,110
2022-08-01	31.55	32.65	31.55	31.90	178,668
2022-07-29	30.00	31.90	29.60	31.85	366,807
2022-07-28	29.95	30.00	29.25	30.00	118,405
2022-07-27	30.00	30.00	28.70	29.33	634,060
2022-07-26	29.50	31.60	29.00	30.00	237,791
2022-07-25	31.40	31.40	29.35	30.00	320,083
2022-07-22	33.20	33.25	30.00	30.60	694,333
2022-07-21	34.10	34.10	33.20	33.70	401,927
2022-07-20	34.55	35.95	34.10	34.78	113,999
2022-07-19	35.10	35.85	34.70	35.20	256,502
2022-07-18	35.15	36.95	35.00	36.00	309,609
2022-07-15	35.50	36.35	34.05	35.70	876,441
2022-07-14	35.55	36.00	35.55	36.25	200,998
2022-07-13	36.95	36.95	35.35	36.50	394,896
2022-07-12	35.05	36.70	35.00	36.70	372,578
2022-07-11	35.05	36.20	34.50	35.48	438,187
2022-07-08	33.30	34.00	33.30	34.28	447,071
2022-07-07	32.45	34.65	31.90	32.68	222,593
2022-07-06	31.55	32.35	31.10	32.35	299,877
2022-07-05	31.75	31.75	30.85	31.50	470,595
2022-07-04	31.05	32.40	31.05	31.50	1,942,429
2022-07-01	32.85	32.85	31.55	32.20	689,867
2022-06-30	30.15	31.75	30.10	30.25	267,664
2022-06-29	31.00	31.60	30.10	31.60	278,789
2022-06-28	32.95	32.95	31.00	32.15	166,923
2022-06-27	31.65	32.00	31.50	31.75	144,078
2022-06-24	32.25	32.25	31.65	31.80	125,740
2022-06-23	32.80	33.20	32.00	32.00	170,504
2022-06-22	33.00	33.95	32.25	32.25	338,670
2022-06-21	32.90	32.90	32.00	32.00	689,985
2022-06-20	32.80	33.50	32.80	33.00	1,149,760
2022-06-17	33.45	33.95	30.20	31.00	6,219,701
2022-06-16	35.00	35.00	32.10	33.30	335,705
2022-06-15	36.55	36.95	33.15	33.15	354,031
2022-06-14	38.00	38.80	36.55	37.60	105,835
2022-06-13	38.35	40.95	38.00	38.70	50,245
2022-06-10	38.85	40.05	38.05	39.00	728,164
2022-06-09	39.95	40.10	39.00	39.80	308,978
2022-06-08	41.05	41.05	38.00	38.50	1,088,505
2022-06-07	42.00	42.00	41.00	42.00	348,928
2022-06-06	44.30	44.30	40.85	41.00	326,115
2022-06-03	41.00	41.00	41.00	41.00	0
2022-06-02	41.00	41.00	41.00	41.00	0
2022-06-01	42.50	42.50	41.00	41.00	1,288,564
2022-05-31	42.00	42.00	41.00	41.00	185,789
2022-05-30	42.00	43.00	41.55	41.70	1,026,984
2022-05-27	42.55	43.00	41.50	42.00	568,878
2022-05-26	42.75	44.25	39.00	42.90	1,749,217
2022-05-25	51.20	51.30	49.70	49.70	389,225
2022-05-24	51.00	51.00	51.00	51.00	17,761
2022-05-23	50.70	52.00	50.70	51.00	115,907
2022-05-20	52.80	52.80	49.55	50.60	145,306
2022-05-19	54.00	55.50	52.80	52.80	44,323
2022-05-18	54.30	55.70	52.90	54.00	349,068
2022-05-17	56.00	56.50	53.70	56.00	296,554
2022-05-16	56.10	56.90	54.00	56.00	185,270
2022-05-13	57.70	58.00	54.40	57.00	56,009
2022-05-12	58.30	58.30	57.70	57.90	201,319
2022-05-11	59.00	59.00	57.80	58.00	16,722
2022-05-10	59.00	59.00	57.80	57.80	80,808
2022-05-09	59.30	59.40	56.40	58.00	241,814
2022-05-06	59.00	59.60	59.00	59.30	79,014
2022-05-05	61.00	61.00	59.50	59.50	132,898
2022-05-04	61.50	61.50	60.00	61.00	117,205
2022-05-03	60.60	62.00	60.10	62.00	51,793
2022-05-02	59.00	59.00	59.00	59.00	0
2022-04-29	62.00	62.70	59.00	59.00	76,054
2022-04-28	61.60	62.10	61.50	61.50	27,211
2022-04-27	60.90	63.80	59.80	62.00	271,475
2022-04-26	61.20	62.70	60.50	61.20	30,444
2022-04-25	61.90	62.80	61.00	61.40	178,707
2022-04-22	62.10	63.50	62.00	62.00	10,195,908
2022-04-21	62.10	63.30	61.50	61.50	100,623
2022-04-20	63.20	64.70	62.80	63.00	92,337
2022-04-19	63.00	64.10	61.10	62.70	215,220
2022-04-18	63.60	63.60	63.60	63.60	0
2022-04-15	63.60	63.60	63.60	63.60	0
2022-04-14	63.90	64.90	63.40	63.60	93,696
2022-04-13	63.00	65.50	63.00	65.00	104,364
2022-04-12	63.50	67.20	63.50	65.00	117,411
2022-04-11	63.50	65.60	63.50	65.60	127,996
2022-04-08	63.50	65.40	63.50	64.00	99,278
2022-04-07	63.50	65.60	63.50	64.10	116,876
2022-04-06	64.00	66.30	64.00	64.10	147,128
2022-04-05	66.00	66.00	64.00	64.60	181,750
2022-04-04	64.00	68.10	64.00	67.00	80,248
2022-04-01	63.50	66.20	63.50	64.80	218,638
2022-03-31	64.40	66.50	63.40	66.50	156,300
2022-03-30	66.50	67.10	64.00	66.00	122,330
2022-03-29	67.40	68.90	66.50	66.70	74,977
2022-03-28	63.00	68.00	63.00	67.00	178,749
2022-03-25	65.00	67.00	64.60	64.60	338,468
2022-03-24	67.00	71.00	64.60	67.40	268,669
2022-03-23	72.00	72.30	67.80	70.00	257,984
2022-03-22	75.00	75.10	71.00	73.00	217,191
2022-03-21	79.80	79.80	74.00	75.40	506,797
2022-03-18	75.00	78.80	75.00	75.70	140,257
2022-03-17	76.20	79.00	75.00	77.00	533,391
2022-03-16	82.00	84.90	78.00	78.20	560,029
2022-03-15	81.60	81.60	78.00	80.55	90,024
2022-03-14	89.70	89.70	79.50	82.00	818,426
2022-03-11	82.00	92.00	82.00	92.00	105,794
2022-03-10	82.00	84.30	81.70	84.00	109,345
2022-03-09	72.00	82.00	72.00	80.80	118,350
2022-03-08	73.00	77.60	72.40	72.40	311,798
2022-03-07	85.00	85.00	68.10	76.50	656,279
2022-03-04	93.00	93.00	80.10	82.00	594,479
2022-03-03	92.00	93.80	89.00	92.00	187,370
2022-03-02	94.00	94.00	89.00	90.20	240,873
2022-03-01	98.00	98.00	94.50	94.50	70,165
2022-02-28	98.40	98.60	95.00	98.00	167,443
2022-02-25	97.10	101.80	97.10	100.00	67,224
2022-02-24	100.00	100.00	95.20	95.20	81,764
2022-02-23	100.00	102.40	98.50	100.40	95,053
2022-02-22	98.10	101.00	98.10	100.00	179,830
2022-02-21	102.00	104.60	98.00	98.00	86,724
2022-02-18	104.00	105.40	102.00	102.00	100,400
2022-02-17	104.00	105.00	101.80	105.00	228,344
2022-02-16	103.80	105.80	103.40	105.00	140,603
2022-02-15	103.00	105.20	102.00	103.00	434,260
2022-02-14	106.00	106.60	102.00	105.40	625,009
2022-02-11	108.40	108.40	103.80	107.00	475,518
2022-02-10	106.00	113.40	106.00	108.00	158,673
2022-02-09	104.80	108.20	104.00	108.20	221,674
2022-02-08	104.00	104.60	103.20	104.60	86,775
2022-02-07	102.00	104.60	102.00	104.60	115,834
2022-02-04	105.60	106.60	103.80	104.80	162,763
2022-02-03	108.80	108.80	104.00	105.20	190,288
2022-02-02	107.00	108.00	107.00	108.00	37,897
2022-02-01	107.00	108.00	107.00	107.00	144,224
2022-01-31	106.00	107.40	105.60	107.40	38,197
2022-01-28	105.60	107.00	105.60	105.60	220,577
2022-01-27	106.40	108.80	105.40	106.60	65,504
2022-01-26	103.20	108.60	103.20	107.00	231,780
2022-01-25	103.20	105.80	100.20	101.20	120,466
2022-01-24	104.00	106.00	99.10	102.00	317,465
2022-01-21	108.00	108.00	104.60	105.20	475,067
2022-01-20	112.80	112.80	108.40	108.40	224,195
2022-01-19	112.00	113.00	110.00	113.00	174,079
2022-01-18	116.00	116.00	111.40	111.40	170,124
2022-01-17	117.00	118.80	114.40	116.00	615,488
2022-01-14	108.20	110.80	108.00	109.60	115,648
2022-01-13	108.20	110.60	107.40	107.60	124,456
2022-01-12	110.40	113.20	110.00	110.00	165,326
2022-01-11	112.00	112.00	108.00	109.60	171,603
2022-01-10	115.00	115.20	112.00	112.00	81,465
2022-01-07	119.60	119.60	115.60	115.60	213,394
2022-01-06	119.00	120.00	117.20	119.60	4,088,497
2022-01-05	121.80	122.00	117.20	120.00	218,824
2022-01-04	114.00	122.00	114.00	119.00	1,322,697
2022-01-03	117.00	117.00	117.00	117.00	0
2021-12-31	116.40	117.00	116.40	117.00	7,227
2021-12-30	114.80	117.00	114.00	116.00	165,474
2021-12-29	107.00	117.00	107.00	115.80	235,579
2021-12-28	111.50	111.50	111.50	111.50	0
2021-12-27	111.50	111.50	111.50	111.50	0
2021-12-24	112.80	112.80	111.60	111.50	93,033
2021-12-23	105.80	116.00	105.20	112.00	296,540
2021-12-22	105.80	106.00	100.60	104.00	181,232
2021-12-21	100.20	103.20	100.20	103.00	157,202
2021-12-20	98.00	101.80	98.00	100.40	251,112
2021-12-17	102.20	104.00	102.00	102.00	1,058,584
2021-12-16	104.00	104.00	98.90	103.00	291,720
2021-12-15	105.60	109.00	105.00	105.20	391,594
2021-12-14	105.00	107.00	105.00	106.50	412,091
2021-12-13	104.00	107.00	104.00	105.00	451,962
2021-12-10	106.00	107.00	105.00	107.00	128,376
2021-12-09	105.00	107.00	105.00	107.00	263,924
2021-12-08	106.50	107.00	105.00	107.00	590,879
2021-12-07	108.00	110.00	105.00	106.50	285,168
2021-12-06	106.00	106.50	102.00	106.00	161,297
2021-12-03	102.00	107.00	99.20	105.50	263,777
2021-12-02	95.60	100.50	95.60	99.00	279,544
2021-12-01	93.80	97.00	93.80	95.60	778,511
2021-11-30	96.00	97.80	93.40	95.00	310,693
2021-11-29	99.00	101.50	99.00	100.00	236,154
2021-11-26	104.00	105.00	96.20	100.00	399,509
2021-11-25	108.00	110.00	108.00	110.00	286,195
2021-11-24	104.00	108.00	104.00	108.00	318,423
2021-11-23	106.00	107.00	106.00	106.00	364,589
2021-11-22	106.50	108.00	104.00	106.00	200,659
2021-11-19	105.50	109.00	105.00	107.50	326,835
2021-11-18	109.00	109.00	104.00	105.00	238,560
2021-11-17	110.00	110.00	103.50	109.50	516,880
2021-11-16	112.50	112.50	108.50	110.00	246,390
2021-11-15	111.00	113.00	107.50	110.00	654,372
2021-11-12	111.00	111.00	109.00	110.50	635,086
2021-11-11	109.00	111.00	102.00	111.00	776,394
2021-11-10	110.00	110.00	109.00	110.00	782,568
2021-11-09	112.50	112.50	109.00	109.00	591,478
2021-11-08	121.00	121.00	108.00	109.50	774,656
2021-11-05	118.00	119.50	116.50	117.50	1,443,627
2021-11-04	117.88	119.00	115.52	116.00	595,689
2021-11-03	136.92	137.00	115.00	115.00	603,105
2021-11-02	150.02	150.02	135.00	133.58	330,551

Share	Price	Change
Tertiary Minerals (TYM)	0.1125	25%
Angle (AGL)	23.50	20.51%
Belluscura (BELL)	9.50	18.75%
Light Science (LST)	3.00	18.52%
Microsalt (SALT)	79.50	17.78%

Share	Price	Change
Mobile Tornado (MBT)	2.25	-23.73%
Empyrean (EME)	0.40	-21.21%
Eqtec (EQT)	1.35	-14.29%
Metals Exploration (MTL)	4.50	-14.29%
Thor Energy (THR)	0.90	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	1,402,321,490
Baron Oil (BOIL)	0.07	261,755,698
Premier African Minerals (PREM)	0.185	244,130,152
Lloyds (LLOY)	53.94	236,468,265
Echo Energy (ECHO)	0.0031	210,502,452