Marks Electric Share History

Marks Electric Share Price history. The following table shows end-of-day data MRK historical share prices for Marks Electric, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	68.50	68.50	67.50	67.50	48,469
2024-05-09	69.00	69.00	69.00	69.00	49,265
2024-05-08	68.50	69.00	68.50	69.00	1,968
2024-05-07	68.50	69.00	66.50	69.00	29,935
2024-05-06	66.50	66.50	66.50	66.50	0
2024-05-03	68.50	69.00	66.00	66.50	27,487
2024-05-02	69.00	69.00	68.50	68.50	11,973
2024-05-01	70.00	70.00	69.00	69.00	31,393
2024-04-30	70.00	70.00	70.00	70.00	136,751
2024-04-29	70.00	71.50	70.00	71.50	110,743
2024-04-26	70.00	70.00	70.00	70.00	5,047
2024-04-25	71.00	71.00	70.00	71.00	54,849
2024-04-24	70.00	71.00	70.00	70.00	134,675
2024-04-23	70.00	71.00	70.00	70.00	9,498
2024-04-22	69.50	70.00	69.50	70.00	5,858
2024-04-19	70.00	70.00	70.00	70.00	18,155
2024-04-18	69.50	70.00	69.50	70.00	42,220
2024-04-17	68.50	69.50	68.50	69.50	81,236
2024-04-16	70.00	70.00	67.00	68.00	193,438
2024-04-15	70.50	70.50	70.50	70.50	0
2024-04-12	70.50	70.50	70.50	70.50	60,723
2024-04-11	70.50	70.50	70.50	70.50	17,534
2024-04-10	71.00	71.00	69.00	70.50	27,074
2024-04-09	70.50	70.50	70.50	70.50	26,926
2024-04-08	70.50	70.50	70.50	70.50	85
2024-04-05	71.50	71.50	71.50	70.50	34,485
2024-04-04	70.50	71.50	70.50	70.50	27,340
2024-04-03	70.50	72.00	70.50	70.50	87,550
2024-04-02	70.50	71.50	70.50	71.50	35,604
2024-04-01	72.00	72.00	72.00	72.00	0
2024-03-29	72.00	72.00	72.00	72.00	0
2024-03-28	70.50	72.00	72.00	72.00	17,142
2024-03-27	70.50	70.50	70.50	70.50	22,099
2024-03-26	70.50	70.50	70.50	70.50	6,985
2024-03-25	70.50	70.50	70.50	70.50	5,260
2024-03-22	70.50	70.50	70.50	70.50	8,658
2024-03-21	70.50	70.00	70.00	70.50	6,973
2024-03-20	70.50	70.50	70.50	70.50	16,839
2024-03-19	70.50	70.50	70.50	70.50	7,739
2024-03-18	70.50	70.50	70.50	70.50	59,590
2024-03-15	71.00	71.00	70.50	70.50	132,571
2024-03-14	71.00	71.00	70.00	71.00	36,938
2024-03-13	71.00	71.50	70.00	71.00	34,920
2024-03-12	71.00	71.00	71.00	71.00	22,586
2024-03-11	71.00	71.00	71.00	71.00	2,084
2024-03-08	71.00	71.00	71.00	71.00	141,118
2024-03-07	71.00	71.00	71.00	71.00	22,324
2024-03-06	71.00	71.00	71.00	71.00	165,980
2024-03-05	71.00	72.00	71.00	71.00	38,610
2024-03-04	73.00	72.00	71.00	71.00	32,389
2024-03-01	73.00	73.00	73.00	73.00	0
2024-02-29	73.00	73.00	73.00	73.00	1,543
2024-02-28	72.50	73.00	72.50	73.00	65,592
2024-02-27	73.00	76.50	73.00	73.00	11,850
2024-02-26	73.00	73.00	72.00	73.00	29,206
2024-02-23	73.50	80.00	72.00	72.00	7,054
2024-02-22	73.50	73.50	73.50	73.50	6,604
2024-02-21	73.50	73.50	73.50	73.50	3,363
2024-02-20	73.50	72.00	70.50	72.00	20,744
2024-02-19	73.50	73.50	70.50	73.50	40,665
2024-02-16	74.00	74.00	73.50	73.50	73,695
2024-02-15	74.00	75.00	74.00	74.00	4,305
2024-02-14	74.00	74.00	74.00	74.00	5,173
2024-02-13	74.00	74.00	74.00	74.00	5,316
2024-02-12	74.00	74.00	74.00	74.00	81,099
2024-02-09	74.00	74.00	74.00	74.00	6,132
2024-02-08	74.00	74.00	74.00	74.00	4,746
2024-02-07	74.00	74.00	74.00	74.00	3,884
2024-02-06	73.50	74.00	73.50	74.00	12,185
2024-02-05	73.50	73.50	73.50	73.50	11,200
2024-02-02	74.00	74.00	73.50	73.50	3,508
2024-02-01	74.00	74.00	73.50	73.50	61,225
2024-01-31	74.00	77.50	77.50	77.50	8,398
2024-01-30	74.00	74.00	74.00	74.00	13,748
2024-01-29	75.00	75.00	74.00	74.00	17,699
2024-01-26	74.00	75.00	74.00	75.00	27,397
2024-01-25	74.50	75.00	74.50	75.00	31,723
2024-01-24	73.00	74.50	73.00	74.50	17,594
2024-01-23	73.00	73.00	73.00	73.00	9,601
2024-01-22	71.50	73.00	71.50	73.00	1,571,222
2024-01-19	71.50	71.50	71.50	71.50	12,079
2024-01-18	71.50	78.00	71.50	71.50	26,704
2024-01-17	71.00	71.00	71.00	71.00	12,915
2024-01-16	76.50	76.50	70.50	71.00	87,020
2024-01-15	69.50	74.00	70.50	74.00	68,330
2024-01-12	69.00	70.00	69.00	69.50	82,180
2024-01-11	69.00	69.00	69.00	69.00	412,593
2024-01-10	72.00	69.50	66.50	69.00	403,064
2024-01-09	91.50	91.50	91.50	91.50	24,524
2024-01-08	91.50	91.50	91.50	91.50	28,893
2024-01-05	91.50	93.50	93.50	93.50	12,474
2024-01-04	91.00	91.00	91.00	91.00	73,242
2024-01-03	91.00	92.00	92.00	92.00	25,457
2024-01-02	91.00	92.00	91.00	91.00	2,273
2024-01-01	91.00	91.00	91.00	91.00	0
2023-12-29	91.00	92.00	91.00	91.00	9,294
2023-12-28	91.00	91.00	90.50	90.50	6,688
2023-12-27	90.50	92.00	92.00	92.00	4,855
2023-12-26	90.50	90.50	90.50	90.50	0
2023-12-25	90.50	90.50	90.50	90.50	0
2023-12-22	90.50	94.00	90.50	90.50	13,881
2023-12-21	90.50	92.00	92.00	92.00	13,166
2023-12-20	90.00	92.00	90.50	90.50	8,460
2023-12-19	90.00	90.00	90.00	90.00	26,872
2023-12-18	90.00	91.00	91.00	91.00	4,450
2023-12-15	90.00	90.00	87.00	90.00	5,300
2023-12-14	90.00	90.00	90.00	90.00	29,217
2023-12-13	89.00	90.00	89.00	90.00	31,897
2023-12-12	89.00	89.00	89.00	89.00	644
2023-12-11	89.00	89.00	89.00	89.00	65,009
2023-12-08	89.00	89.00	89.00	89.00	7,155
2023-12-07	89.00	89.00	89.00	89.00	21,316
2023-12-06	89.00	89.50	89.50	89.00	9,721
2023-12-05	89.00	89.00	89.00	89.00	1,249
2023-12-04	89.00	89.00	89.00	89.00	15,598
2023-12-01	89.00	90.00	90.00	89.00	10,675
2023-11-30	89.00	89.00	89.00	89.00	105
2023-11-29	89.00	89.00	89.00	89.00	3,296
2023-11-28	89.00	88.00	88.00	88.00	2,298
2023-11-27	89.00	89.00	88.50	89.00	19,941
2023-11-24	89.00	89.00	89.00	89.00	3,188
2023-11-23	90.00	90.00	89.00	89.00	25,238
2023-11-22	90.00	90.00	90.00	90.00	7,954
2023-11-21	91.00	91.00	90.00	90.00	1,055,139
2023-11-20	91.50	91.50	91.00	91.00	11,702
2023-11-17	91.50	91.50	91.50	91.50	76,994
2023-11-16	93.00	93.00	90.00	91.50	57,726
2023-11-15	93.00	94.00	94.00	94.00	16,462
2023-11-14	93.00	93.00	92.00	93.00	64,748
2023-11-13	85.00	96.00	85.00	96.00	10,199
2023-11-10	93.00	93.00	93.00	93.00	13,852
2023-11-09	91.00	93.00	91.00	93.00	11,177
2023-11-08	91.00	91.00	91.00	91.00	23,259
2023-11-07	91.50	91.50	91.00	91.00	27,833
2023-11-06	89.75	91.50	89.75	91.50	72,814
2023-11-03	88.50	89.75	88.50	89.75	89,733
2023-11-02	89.00	89.00	86.00	89.00	105,500
2023-11-01	89.00	89.00	89.00	89.00	51,680
2023-10-31	89.00	89.00	89.00	89.00	30,212
2023-10-30	90.00	90.00	89.00	90.00	19,480
2023-10-27	89.50	91.00	89.50	90.00	22,605
2023-10-26	89.50	89.50	89.50	89.50	2,633
2023-10-25	89.00	89.50	89.00	89.50	123,053
2023-10-24	89.50	89.50	89.00	89.00	48,637
2023-10-23	90.00	90.00	89.00	89.50	37,559
2023-10-20	90.00	90.00	90.00	90.00	51,218
2023-10-19	89.00	90.00	89.00	89.00	79,308
2023-10-18	92.00	90.00	88.50	89.00	380,103
2023-10-17	92.00	92.00	92.00	92.00	23,698
2023-10-16	93.50	94.00	90.00	92.00	525,983
2023-10-13	103.00	106.00	92.00	92.00	406,486
2023-10-12	108.00	108.00	102.00	103.00	648,555
2023-10-11	108.50	110.00	109.00	109.00	72,516
2023-10-10	109.50	109.50	108.00	108.50	75,392
2023-10-09	107.00	109.50	107.00	109.50	244,715
2023-10-06	106.00	107.00	106.00	107.00	76,930
2023-10-05	106.50	106.50	106.00	106.00	166,950
2023-10-04	108.00	108.00	106.50	106.50	57,577
2023-10-03	109.00	110.00	107.00	107.00	84,321
2023-10-02	106.00	110.00	109.00	109.00	964,335
2023-09-29	105.50	106.00	105.50	106.00	51,478
2023-09-28	105.50	105.50	105.50	105.50	162,376
2023-09-27	104.00	105.50	102.00	105.50	97,484
2023-09-26	104.00	104.00	104.00	104.00	62,517
2023-09-25	104.00	104.00	104.00	104.00	18,310
2023-09-22	103.50	104.00	103.50	104.00	52,864
2023-09-21	104.50	104.50	103.50	103.50	48,055
2023-09-20	104.50	105.00	104.50	105.00	73,116
2023-09-19	103.00	106.00	103.00	104.50	626,660
2023-09-18	99.00	103.00	98.50	103.00	111,715
2023-09-15	98.50	99.00	99.00	99.00	137,099
2023-09-14	98.50	99.00	98.50	98.50	53,825
2023-09-13	98.50	99.00	99.00	99.00	8,115
2023-09-12	98.50	102.00	98.50	98.50	44,337
2023-09-11	98.50	102.00	98.00	98.50	20,281
2023-09-08	98.50	98.50	98.50	98.50	36,946
2023-09-07	99.00	99.00	98.50	98.50	28,507
2023-09-06	99.00	100.00	100.00	100.00	78,137
2023-09-05	99.00	99.00	99.00	99.00	35,481
2023-09-04	98.50	101.00	99.00	99.00	378,607
2023-09-01	98.50	98.50	98.50	98.50	417,782
2023-08-31	98.00	99.50	98.00	98.50	106,840
2023-08-30	99.00	98.50	98.00	98.50	69,094
2023-08-29	101.00	101.00	99.00	101.00	38,704
2023-08-28	99.00	99.00	99.00	99.00	0
2023-08-25	99.00	99.00	99.00	99.00	995
2023-08-24	99.00	100.00	100.00	100.00	7,258
2023-08-23	99.00	99.00	99.00	99.00	10,615
2023-08-22	99.00	100.00	100.00	100.00	25,990
2023-08-21	99.00	100.00	99.00	99.00	7,132
2023-08-18	99.00	99.50	99.00	99.00	21,381
2023-08-17	99.00	99.00	99.00	99.00	54,266
2023-08-16	99.00	99.00	99.00	99.00	14,626
2023-08-15	99.50	100.50	98.50	98.50	395,206
2023-08-14	99.00	101.00	99.50	101.00	208,759
2023-08-11	99.00	99.00	99.00	99.00	113,994
2023-08-10	97.50	102.00	98.50	99.00	575,639
2023-08-09	95.00	95.00	94.50	94.50	11,330
2023-08-08	95.00	95.00	95.00	95.00	129,040
2023-08-07	95.00	95.00	95.00	95.00	590
2023-08-04	95.00	97.00	95.00	95.00	4,999
2023-08-03	95.50	95.50	95.00	95.00	0
2023-08-02	99.00	96.00	94.00	94.00	180,915
2023-08-01	99.00	99.00	99.00	99.00	144,392
2023-07-31	97.50	100.00	99.00	100.00	78,259
2023-07-28	97.00	97.50	95.50	97.50	41,529
2023-07-27	93.50	95.50	93.50	95.50	84,598
2023-07-26	93.00	93.50	93.00	93.50	462,460
2023-07-25	93.00	93.00	93.00	93.00	318
2023-07-24	93.00	93.00	93.00	93.00	15,183
2023-07-21	93.50	93.50	93.00	93.00	8,705
2023-07-20	93.50	93.50	93.50	93.50	3,368
2023-07-19	93.50	93.50	93.50	93.50	13,242
2023-07-18	93.50	93.50	93.50	93.50	368
2023-07-17	93.50	93.50	93.50	93.50	9,541
2023-07-14	93.50	93.50	93.50	93.50	4,574
2023-07-13	93.50	93.50	92.50	93.50	19,292
2023-07-12	94.50	94.50	93.50	93.50	93,613
2023-07-11	96.00	96.00	94.50	95.50	21,832
2023-07-10	96.00	96.00	96.00	96.00	6,316
2023-07-07	96.00	96.00	96.00	96.00	9,537
2023-07-06	96.50	96.50	96.00	96.00	20,060
2023-07-05	98.50	98.50	96.50	96.50	14,658
2023-07-04	98.50	98.50	98.50	98.50	2,297
2023-07-03	100.00	100.00	98.50	98.50	35,583
2023-06-30	98.00	97.00	97.00	97.00	30,885
2023-06-29	101.00	98.00	97.50	98.00	63,889
2023-06-28	100.00	101.00	100.00	101.00	10,008
2023-06-27	100.00	100.00	100.00	100.00	10,141
2023-06-26	96.00	100.00	99.00	99.50	341,557
2023-06-23	97.00	97.00	95.50	97.00	82,462
2023-06-22	97.50	97.50	95.50	95.50	158,537
2023-06-21	99.50	101.00	97.50	97.50	69,052
2023-06-20	97.00	100.00	97.00	99.50	140,369
2023-06-19	98.00	98.00	94.50	97.00	958,526
2023-06-16	96.00	96.00	93.50	94.50	410,111
2023-06-15	93.50	93.50	93.50	93.50	7,882
2023-06-14	95.50	95.50	93.50	93.50	212,718
2023-06-13	91.50	91.00	91.00	91.00	247,666
2023-06-12	90.50	91.50	90.50	91.50	56,668
2023-06-09	89.00	90.50	89.00	90.50	153,785
2023-06-08	89.00	89.00	89.00	89.00	71,186
2023-06-07	89.00	89.00	89.00	89.00	22
2023-06-06	87.00	89.00	87.00	89.00	199,605
2023-06-05	88.00	88.00	87.00	87.00	32,620
2023-06-02	87.00	88.00	87.00	87.00	184
2023-06-01	87.00	87.00	87.00	87.00	34,129
2023-05-31	87.00	88.00	87.00	87.00	11,300
2023-05-30	87.00	87.00	87.00	87.00	0
2023-05-29	87.00	87.00	87.00	87.00	0
2023-05-26	87.00	87.00	87.00	87.00	250
2023-05-25	87.00	87.00	87.00	87.00	4,388
2023-05-24	87.00	87.00	87.00	87.00	2,392
2023-05-23	87.00	87.00	87.00	87.00	152
2023-05-22	87.00	87.00	87.00	87.00	22
2023-05-19	87.00	87.00	87.00	87.00	6,302
2023-05-18	87.00	87.00	87.00	87.00	184
2023-05-17	87.00	87.00	87.00	87.00	1,356
2023-05-16	87.00	87.00	87.00	87.00	487
2023-05-15	87.00	88.00	88.00	88.00	2,466
2023-05-12	87.00	87.00	87.00	87.00	15,000
2023-05-11	87.00	87.00	87.00	87.00	1,616
2023-05-10	87.00	87.00	87.00	87.00	20,727
2023-05-09	86.50	87.00	86.50	87.00	53,833
2023-05-08	84.50	84.50	84.50	84.50	0
2023-05-05	86.50	84.50	84.50	84.50	200
2023-05-04	86.50	86.50	86.50	86.50	6,817
2023-05-03	87.00	87.00	85.00	86.50	19,387
2023-05-02	87.00	87.00	87.00	87.00	15,450
2023-05-01	87.00	87.00	87.00	87.00	0
2023-04-28	87.00	87.00	87.00	87.00	3,036
2023-04-27	87.00	90.00	87.00	87.00	8,708
2023-04-26	87.00	87.00	87.00	87.00	1,645
2023-04-25	87.00	87.00	87.00	87.00	14,035
2023-04-24	87.00	87.00	87.00	87.00	55,501
2023-04-21	87.00	87.00	87.00	87.00	7,172
2023-04-20	87.50	89.00	87.00	87.00	30,076
2023-04-19	87.50	87.50	87.00	87.50	91
2023-04-18	89.00	92.00	87.50	87.50	14,447
2023-04-17	89.00	89.00	89.00	89.00	213
2023-04-14	89.00	89.00	89.00	89.00	15,895
2023-04-13	89.00	89.00	89.00	89.00	39,225
2023-04-12	92.50	92.50	89.00	89.00	137,097
2023-04-11	84.50	83.50	83.50	83.50	104,244
2023-04-10	84.50	84.50	84.50	84.50	0
2023-04-07	84.50	84.50	84.50	84.50	0
2023-04-06	84.50	84.50	84.50	84.50	45,260
2023-04-05	84.00	84.50	84.00	84.50	18,581
2023-04-04	83.50	84.00	83.50	84.00	23,636
2023-04-03	83.50	83.50	83.50	83.50	21,165
2023-03-31	83.50	83.50	83.50	83.50	11
2023-03-30	83.50	83.50	83.50	83.50	16,717
2023-03-29	82.00	84.00	84.00	84.00	30,721
2023-03-28	82.50	82.50	82.00	82.00	13,197
2023-03-27	83.00	83.00	82.50	82.50	47,943
2023-03-24	84.50	85.50	83.00	83.00	91,336
2023-03-23	87.50	87.50	85.50	85.50	34,600
2023-03-22	88.50	88.00	87.00	87.00	102,435
2023-03-21	88.50	88.50	88.50	88.50	78,194
2023-03-20	88.50	88.50	88.50	88.50	26,074
2023-03-17	89.00	90.00	89.00	89.00	39,457
2023-03-16	88.00	89.50	88.00	89.00	79,752
2023-03-15	88.00	88.00	88.00	88.00	13,421
2023-03-14	88.50	88.50	88.00	88.00	13,216
2023-03-13	88.00	88.50	87.50	88.50	29,481
2023-03-10	88.00	88.00	88.00	88.00	26,338
2023-03-09	88.50	88.50	88.50	88.50	500
2023-03-08	87.50	88.50	87.50	88.50	17,520
2023-03-07	87.50	87.50	87.50	87.50	10,632
2023-03-06	87.50	87.50	87.50	87.50	41,109
2023-03-03	90.50	93.80	93.80	93.80	131,786
2023-03-02	90.50	90.50	90.50	90.50	23,002
2023-03-01	90.50	90.50	90.50	90.50	159,086
2023-02-28	86.50	90.50	86.50	90.50	307,309
2023-02-27	86.50	86.50	86.50	86.50	46
2023-02-24	87.00	87.00	86.50	86.50	7,186
2023-02-23	87.00	87.00	87.00	87.00	10,658
2023-02-22	88.00	88.00	86.50	87.00	87,000
2023-02-21	84.00	88.50	84.00	88.50	69,729
2023-02-20	84.00	84.00	84.00	84.00	2,018
2023-02-17	82.50	84.00	82.50	84.00	52,090
2023-02-16	81.90	82.50	81.90	82.50	41,008
2023-02-15	80.80	81.90	80.80	81.90	24,507
2023-02-14	84.00	84.00	80.50	80.80	108,312
2023-02-13	83.00	84.00	83.00	84.00	59,896
2023-02-10	85.50	85.50	83.00	83.00	34,170
2023-02-09	82.50	86.50	82.50	85.50	67,292
2023-02-08	81.00	82.50	81.00	82.50	69,957
2023-02-07	81.00	81.00	81.00	81.00	3,500
2023-02-06	81.00	81.00	81.00	81.00	2,253
2023-02-03	81.00	81.00	81.00	81.00	1,226
2023-02-02	82.00	82.00	79.50	81.00	146,611
2023-02-01	86.50	85.00	84.00	84.00	44,064
2023-01-31	87.00	87.00	86.50	86.50	17,739
2023-01-30	87.00	87.00	87.00	87.00	6,994
2023-01-27	87.00	87.00	87.00	87.00	400
2023-01-26	87.00	87.00	87.00	87.00	2,728
2023-01-25	87.50	87.50	86.50	87.00	36,877
2023-01-24	90.00	90.00	87.50	87.50	21,596
2023-01-23	90.00	90.00	90.00	90.00	6,593
2023-01-20	90.00	90.00	90.00	90.00	0
2023-01-19	91.50	91.50	90.00	90.00	47,320
2023-01-18	88.00	91.50	88.00	91.50	91,494
2023-01-17	98.00	98.00	91.00	91.00	51,082
2023-01-16	98.00	100.00	98.00	98.00	28,979
2023-01-13	97.00	99.00	97.00	98.00	20,319
2023-01-12	97.00	97.00	97.00	97.00	14,661
2023-01-11	93.50	99.00	93.50	97.00	133,532
2023-01-10	91.50	93.50	91.50	93.50	90,265
2023-01-09	88.50	90.00	88.50	90.00	55,568
2023-01-06	86.50	88.50	86.50	88.50	88,991
2023-01-05	84.50	86.50	84.50	86.50	16,646
2023-01-04	84.50	84.50	84.50	84.50	2,750
2023-01-03	84.50	84.50	84.50	84.50	993
2023-01-02	84.50	84.50	84.50	84.50	0
2022-12-30	84.50	84.50	84.50	84.50	0
2022-12-29	84.00	84.50	84.00	84.50	4
2022-12-28	84.00	84.00	84.00	84.00	681
2022-12-27	84.00	84.00	84.00	84.00	0
2022-12-26	84.00	84.00	84.00	84.00	0
2022-12-23	84.00	84.00	84.00	84.00	0
2022-12-22	83.00	84.00	83.00	84.00	17,000
2022-12-21	82.00	83.00	82.00	83.00	23,144
2022-12-20	84.00	84.00	82.00	82.00	1,925
2022-12-19	79.00	83.20	82.00	82.00	52,185
2022-12-16	79.00	79.00	79.00	79.00	2,501
2022-12-15	79.00	79.00	79.00	79.00	3,626
2022-12-14	79.00	79.00	79.00	79.00	13,240
2022-12-13	79.00	79.00	79.00	79.00	7,000
2022-12-12	79.00	79.00	79.00	79.00	6,265
2022-12-09	79.00	80.00	79.00	79.00	443
2022-12-08	79.00	79.00	77.80	79.00	44,901
2022-12-07	76.50	79.00	76.50	79.00	27,338
2022-12-06	76.50	76.50	76.50	76.50	5,000
2022-12-05	77.80	77.80	76.50	76.50	7,877
2022-12-02	76.50	76.50	76.50	76.50	7,474
2022-12-01	76.50	76.50	76.50	76.50	7,215
2022-11-30	76.50	76.50	76.50	76.50	14,641
2022-11-29	76.00	76.50	76.00	76.50	14,525
2022-11-28	75.00	76.00	75.00	76.00	2,456
2022-11-25	75.00	75.00	75.00	75.00	211,623
2022-11-24	73.00	75.50	73.00	75.50	390,730
2022-11-23	73.00	73.00	73.00	73.00	7,051
2022-11-22	73.00	73.00	73.00	73.00	15,245
2022-11-21	73.00	73.00	73.00	73.00	10,940
2022-11-18	73.00	73.00	73.00	73.00	5,116
2022-11-17	73.00	73.00	73.00	73.00	7,381
2022-11-16	73.00	73.00	73.00	73.00	13,111
2022-11-15	73.00	73.00	73.00	73.00	30,486
2022-11-14	73.00	73.00	73.00	73.00	36,137
2022-11-11	72.50	73.00	72.50	73.00	41,504
2022-11-10	72.50	72.50	72.50	72.50	18,553
2022-11-09	72.50	72.50	72.50	72.50	22,031
2022-11-08	72.00	72.50	72.00	72.50	131,068
2022-11-07	71.00	71.00	71.00	71.00	41,636
2022-11-04	68.00	71.50	68.00	71.00	80,521
2022-11-03	65.50	68.00	65.50	68.00	61,240
2022-11-02	64.00	65.60	64.50	65.50	32,246
2022-11-01	64.50	65.50	64.00	64.00	55,213
2022-10-31	62.00	64.50	62.00	64.50	41,856
2022-10-28	62.00	62.00	62.00	62.00	36,000
2022-10-27	62.00	62.00	62.00	62.00	0
2022-10-26	62.00	62.00	62.00	62.00	6,979
2022-10-25	62.00	62.00	62.00	62.00	1,920
2022-10-24	60.50	62.00	60.50	62.00	28,954
2022-10-21	59.50	60.50	59.50	60.50	52,925
2022-10-20	59.50	59.50	59.50	59.50	16,799
2022-10-19	59.00	59.50	59.00	59.50	31,518
2022-10-18	58.50	59.00	58.50	59.00	27,951
2022-10-17	58.50	58.50	58.50	58.50	18,126
2022-10-14	58.50	58.50	58.50	58.50	0
2022-10-13	58.50	58.50	58.50	58.50	17
2022-10-12	58.50	58.50	58.50	58.50	5,700
2022-10-11	55.00	58.50	55.00	58.50	103,771
2022-10-10	56.00	56.00	55.00	56.00	0
2022-10-07	56.50	56.50	56.00	56.00	18,503
2022-10-06	56.50	58.00	58.00	56.50	19,882
2022-10-05	56.50	56.50	56.50	56.50	23,310
2022-10-04	56.50	58.00	58.00	58.00	278
2022-10-03	56.50	56.50	56.50	56.50	0
2022-09-30	56.50	56.50	55.00	56.50	10,000
2022-09-29	58.00	58.00	56.50	56.50	19,934
2022-09-28	59.00	59.00	58.00	58.00	8,438
2022-09-27	59.00	60.60	58.00	58.00	27
2022-09-26	59.50	61.20	59.00	59.00	4,140
2022-09-23	59.50	59.50	59.00	59.50	7,460
2022-09-22	59.50	59.50	59.50	59.50	14,773
2022-09-21	59.50	61.00	59.50	59.50	23,151
2022-09-20	59.50	59.50	59.00	59.50	11,233
2022-09-19	59.50	59.50	59.50	59.50	0
2022-09-16	59.50	59.50	59.50	59.50	8,500
2022-09-15	59.50	59.50	59.00	59.50	295
2022-09-14	59.50	59.50	59.00	59.50	7,201
2022-09-13	59.50	59.50	59.00	59.50	8,074
2022-09-12	60.50	60.50	59.50	59.50	13,267
2022-09-09	61.00	61.00	60.00	60.50	13,633
2022-09-08	61.50	63.20	63.20	63.20	48,191
2022-09-07	61.50	61.50	61.00	61.50	0
2022-09-06	61.50	61.50	61.00	61.50	0
2022-09-05	62.50	62.50	61.00	61.50	33,451
2022-09-02	62.50	62.50	61.00	62.50	1,378
2022-09-01	62.50	62.50	62.50	62.50	30,309
2022-08-31	62.00	62.50	62.00	62.50	97,922
2022-08-30	62.00	62.00	61.00	62.00	521
2022-08-29	62.00	62.00	62.00	62.00	0
2022-08-26	62.00	62.00	62.00	62.00	239
2022-08-25	62.00	62.00	62.00	62.00	3,892
2022-08-24	63.00	63.00	61.50	62.00	530,289
2022-08-23	64.20	64.20	61.50	61.50	7,742
2022-08-22	68.50	68.50	63.50	63.50	59,364
2022-08-19	68.50	68.50	67.00	68.50	9,096
2022-08-18	69.00	70.00	68.50	68.50	12,022
2022-08-17	71.50	71.50	69.00	69.00	14,230
2022-08-16	71.50	71.50	71.50	71.50	6,719
2022-08-15	72.50	72.60	72.60	71.50	39,404
2022-08-12	72.00	73.80	73.80	73.80	30,698
2022-08-11	70.50	72.00	70.00	72.00	136,428
2022-08-10	69.50	68.00	68.00	68.00	16,606
2022-08-09	71.00	71.00	69.50	69.50	15,220
2022-08-08	71.00	71.00	70.00	71.00	17,800
2022-08-05	71.00	71.00	71.00	71.00	17,638
2022-08-04	71.00	71.00	71.00	71.00	7,712
2022-08-03	71.00	69.20	69.20	71.00	4,767
2022-08-02	71.00	71.00	71.00	71.00	704
2022-08-01	72.00	70.20	70.20	70.20	14,810
2022-07-29	72.00	70.20	70.20	72.00	49,547
2022-07-28	72.00	72.00	70.00	72.00	1,499
2022-07-27	71.00	72.50	71.00	72.00	8,153
2022-07-26	78.50	73.00	73.00	73.00	71,156
2022-07-25	78.50	78.50	77.00	78.50	956
2022-07-22	78.50	78.50	77.00	78.50	0
2022-07-21	78.50	78.50	77.00	78.50	5,901
2022-07-20	79.00	79.00	78.00	78.50	7,000
2022-07-19	79.00	79.00	79.00	79.00	8,020
2022-07-18	79.00	79.00	79.00	79.00	3,483
2022-07-15	80.50	78.00	78.00	78.00	9,442
2022-07-14	81.00	81.00	80.50	80.50	6,019
2022-07-13	82.00	82.00	81.50	81.50	28,818
2022-07-12	82.00	82.00	82.00	82.00	6,700
2022-07-11	82.00	83.00	83.00	82.00	2
2022-07-08	81.50	82.00	80.00	82.00	9,329
2022-07-07	81.50	81.50	80.00	81.50	3,167
2022-07-06	84.00	84.00	81.00	81.50	35,785
2022-07-05	83.00	83.00	83.00	84.00	14,104
2022-07-04	84.00	84.00	83.00	84.00	10,729
2022-07-01	84.00	84.00	83.00	84.00	579
2022-06-30	86.00	86.00	84.00	84.00	20,676
2022-06-29	87.00	87.00	86.00	86.00	53,805
2022-06-28	87.00	87.00	86.00	87.00	80,192
2022-06-27	87.00	87.00	86.00	87.00	6,557
2022-06-24	87.00	87.00	87.00	87.00	3,250
2022-06-23	87.00	87.00	87.00	87.00	13,160
2022-06-22	87.00	87.00	87.00	87.00	4,721
2022-06-21	86.50	87.00	86.50	87.00	17,425
2022-06-20	86.00	86.50	86.00	86.50	26,207
2022-06-17	84.00	84.00	84.00	86.00	17,281
2022-06-16	86.50	86.50	86.00	86.00	12,314
2022-06-15	86.50	86.50	86.50	86.50	0
2022-06-14	87.50	87.50	86.50	86.50	6,107
2022-06-13	89.00	89.00	87.50	87.50	26,135
2022-06-10	89.00	89.00	89.00	89.00	6,819
2022-06-09	90.50	90.50	88.50	89.00	58,172
2022-06-08	93.00	91.00	91.00	91.00	143,971
2022-06-07	91.50	91.50	90.00	91.50	32,112
2022-06-06	91.50	91.50	90.00	91.50	59,763
2022-06-03	91.50	91.50	91.50	91.50	0
2022-06-02	91.50	91.50	91.50	91.50	0
2022-06-01	91.50	91.50	90.00	91.50	23,039
2022-05-31	91.50	91.50	90.00	91.50	15,445
2022-05-30	91.00	91.50	89.00	91.50	10,889
2022-05-27	91.00	91.00	89.00	91.00	308
2022-05-26	91.00	91.00	89.00	91.00	3,679
2022-05-25	91.00	91.00	89.00	91.00	2,527
2022-05-24	91.50	91.50	90.00	91.50	26,788
2022-05-23	91.50	91.50	90.00	91.50	0
2022-05-20	91.50	91.50	91.50	91.50	500
2022-05-19	93.00	93.00	91.00	91.50	32,108
2022-05-18	94.00	94.00	92.00	93.00	65,738
2022-05-17	93.00	94.00	93.00	94.00	92,207
2022-05-16	93.50	93.50	92.00	93.00	22,917
2022-05-13	92.50	93.50	92.50	93.50	3,290
2022-05-12	92.50	91.00	91.00	92.50	15,933
2022-05-11	92.00	92.50	90.00	92.50	65,010
2022-05-10	92.00	92.00	90.00	92.00	2,926
2022-05-09	91.60	93.00	91.00	92.00	61,083
2022-05-06	94.00	94.00	94.00	94.00	71,958
2022-05-05	93.50	94.00	92.00	94.00	51,409
2022-05-04	96.00	95.00	95.00	95.00	159,416
2022-05-03	92.40	97.00	92.40	95.50	280,253
2022-05-02	92.00	92.00	92.00	92.00	0
2022-04-29	91.60	91.60	91.60	92.00	377
2022-04-28	92.00	92.00	90.00	92.00	8,808
2022-04-27	93.50	93.50	92.00	92.00	13,362
2022-04-26	93.50	92.00	92.00	93.50	2
2022-04-25	98.50	98.50	93.50	93.50	24,510
2022-04-22	98.50	98.50	98.50	98.50	1,000
2022-04-21	98.50	98.50	98.50	98.50	0
2022-04-20	98.50	98.50	98.50	98.50	0
2022-04-19	98.50	98.50	98.50	98.50	6,436
2022-04-18	98.50	98.50	98.50	98.50	0
2022-04-15	98.50	98.50	98.50	98.50	0
2022-04-14	98.50	98.50	97.00	98.50	8,000
2022-04-13	98.00	98.50	97.00	98.50	4,559
2022-04-12	98.00	98.00	97.00	98.00	10,000
2022-04-11	97.00	98.00	93.00	98.00	219,850
2022-04-08	95.00	95.00	95.00	95.00	3,878
2022-04-07	94.50	94.50	92.00	94.50	3,000
2022-04-06	94.50	94.50	92.00	94.50	0
2022-04-05	94.50	94.50	94.50	94.50	6,000
2022-04-04	94.50	94.50	94.50	94.50	3,181
2022-04-01	94.50	94.50	94.50	94.50	26,233
2022-03-31	94.50	94.50	94.50	94.50	2,500
2022-03-30	96.50	96.50	94.50	94.50	18,010
2022-03-29	97.00	97.00	97.00	97.00	35,565
2022-03-28	96.50	97.00	96.50	97.00	39,572
2022-03-25	96.00	96.50	96.00	96.50	33,404
2022-03-24	96.00	96.00	96.00	96.00	26,336
2022-03-23	96.00	96.00	94.00	96.00	93,687
2022-03-22	96.50	96.50	96.00	96.00	10,000
2022-03-21	97.50	97.50	96.50	96.50	6,000
2022-03-18	97.50	97.50	97.50	97.50	5,609
2022-03-17	98.00	98.00	97.50	97.50	7,732
2022-03-16	98.00	98.00	98.00	98.00	42,000
2022-03-15	98.00	98.00	98.00	98.00	8,000
2022-03-14	98.50	98.50	98.00	98.00	13,596
2022-03-11	99.50	99.50	98.50	98.50	7,297
2022-03-10	99.50	99.50	99.50	99.50	500
2022-03-09	98.50	99.50	98.50	99.50	6,500
2022-03-08	101.50	101.50	98.50	98.50	38,173
2022-03-07	102.50	102.50	102.50	102.50	2,089
2022-03-04	102.50	102.50	102.50	102.50	6,120
2022-03-03	102.50	105.00	102.50	102.50	20,996
2022-03-02	103.50	103.50	102.50	102.50	10,293
2022-03-01	104.00	104.00	104.00	104.00	9,762
2022-02-28	104.50	104.50	104.00	104.00	32,779
2022-02-25	104.50	104.50	102.00	104.50	3,873
2022-02-24	107.50	107.50	104.50	104.50	39,327
2022-02-23	110.00	110.00	108.00	108.00	18,364
2022-02-22	110.00	110.00	110.00	110.00	0
2022-02-21	110.00	110.00	108.00	110.00	0
2022-02-18	110.00	110.00	108.00	110.00	2,500
2022-02-17	110.00	110.00	110.00	110.00	0
2022-02-16	110.00	110.00	110.00	110.00	15,000
2022-02-15	110.00	112.00	112.00	110.00	29,000
2022-02-14	110.00	110.00	108.00	110.00	438
2022-02-11	110.00	110.00	108.00	110.00	0
2022-02-10	110.50	110.50	109.00	110.00	49,482
2022-02-09	110.50	110.50	110.50	110.50	3,960
2022-02-08	111.50	111.50	110.50	111.50	18,342
2022-02-07	112.50	112.50	111.50	111.50	10,000
2022-02-04	112.50	112.50	112.50	112.50	2,499
2022-02-03	112.50	112.50	112.50	112.50	16,463
2022-02-02	113.00	113.00	112.50	112.50	6,747
2022-02-01	115.00	115.00	115.00	113.00	448
2022-01-31	113.00	113.00	113.00	113.00	10,652
2022-01-28	113.00	113.00	113.00	113.00	10,050
2022-01-27	113.00	113.00	113.00	113.00	5,016
2022-01-26	114.50	113.00	113.00	113.00	120,824
2022-01-25	114.50	114.50	114.50	114.50	3,000
2022-01-24	114.50	114.50	114.50	114.50	7,664
2022-01-21	114.50	113.50	113.50	114.50	77,497
2022-01-20	115.00	115.00	114.50	114.50	0
2022-01-19	115.00	115.00	115.00	115.00	0
2022-01-18	115.00	115.00	115.00	115.00	4,148
2022-01-17	117.00	114.00	114.00	114.00	15,454
2022-01-14	117.00	117.00	116.00	117.00	35,000
2022-01-13	117.00	117.00	117.00	117.00	13,975
2022-01-12	117.50	117.50	116.50	117.00	9,283
2022-01-11	118.00	118.00	118.00	118.00	41,160
2022-01-10	121.00	121.50	118.00	118.00	162,276
2022-01-07	119.50	119.50	119.50	119.50	16,267
2022-01-06	119.50	119.50	117.00	119.50	95,164
2022-01-05	120.50	121.00	119.50	119.50	6,241
2022-01-04	120.50	120.50	120.50	120.50	10,869
2022-01-03	120.50	120.50	120.50	120.50	0
2021-12-31	120.50	120.50	120.50	120.50	0
2021-12-30	120.50	120.50	120.50	120.50	10,564
2021-12-29	120.50	120.50	118.00	120.50	14,305
2021-12-28	120.50	120.50	120.50	120.50	0
2021-12-27	120.50	120.50	120.50	120.50	0
2021-12-24	120.50	120.50	120.50	120.50	4,159
2021-12-23	120.50	120.50	120.50	120.50	76,881
2021-12-22	120.50	116.00	116.00	120.50	20,909
2021-12-21	120.50	120.50	120.50	120.50	1,777
2021-12-20	120.50	117.00	117.00	117.00	34,201
2021-12-17	120.50	120.50	118.00	120.50	65,560
2021-12-16	120.50	118.00	118.00	120.50	22,284
2021-12-15	120.50	120.50	120.00	120.50	48,611
2021-12-14	122.00	122.00	121.50	121.50	38,595
2021-12-13	122.00	122.00	122.00	122.00	0
2021-12-10	122.00	120.00	120.00	122.00	44,189
2021-12-09	122.00	122.00	122.00	122.00	9,796
2021-12-08	122.00	120.00	120.00	120.00	17,694
2021-12-07	122.00	122.00	122.00	122.00	20,000
2021-12-06	122.00	122.00	122.00	122.00	18,632
2021-12-03	124.00	124.00	122.00	122.00	36,587
2021-12-02	124.00	124.50	122.00	124.50	43,121
2021-12-01	121.00	124.00	121.00	124.00	33,167
2021-11-30	119.50	121.00	119.50	121.00	32,473
2021-11-29	117.50	116.00	116.00	116.00	45,766
2021-11-26	118.00	118.00	117.50	117.50	48,982
2021-11-25	121.00	121.00	119.00	119.00	54,891
2021-11-24	121.50	121.50	121.00	121.00	36,487
2021-11-23	125.50	124.00	121.50	121.50	111,901
2021-11-22	117.50	128.00	128.00	128.00	214,953
2021-11-19	117.50	117.00	117.00	117.50	76,524
2021-11-18	117.50	117.50	117.50	117.50	621,584
2021-11-17	114.00	115.00	115.00	114.00	122,715
2021-11-16	114.00	115.50	115.50	115.50	119,664
2021-11-15	111.50	113.00	111.50	113.00	103,569
2021-11-12	111.00	111.50	111.00	111.50	155,539
2021-11-11	111.50	111.50	110.00	111.00	14,035
2021-11-10	111.00	112.00	112.00	111.00	130,488
2021-11-09	111.00	111.00	111.00	111.00	141,605
2021-11-08	111.00	111.00	110.00	111.00	45,274
2021-11-05	115.50	110.50	110.50	110.50	311,034

Share	Price	Change
Mediazest (MDZ)	0.105	75%
Surgical Innovations (SUN)	0.60	20%
Faron Pharma (FARN)	236.00	19.49%
Acuity Rm Grp (ACRM)	4.25	13.33%
Bens Creek (BEN)	0.175	12.9%

Share	Price	Change
Active Energy (AEG)	0.225	-40%
Petrel Resources (PET)	2.00	-29.82%
Jaywing (JWNG)	2.60	-17.46%
Genincode (GENI)	8.50	-11.69%
Huddled Group (HUD)	3.10	-11.43%

Share	Price	Volume
Tower Resources (TRP)	0.0195	77,333,525
Cap-xx (CPX)	0.088	45,500,017
Mediazest (MDZ)	0.105	38,362,259
Mosman Oil Gas (MSMN)	0.0185	28,582,638
Premier African Minerals (PREM)	0.2125	27,759,398