Made Tech Share History

Made Tech Share Price history. The following table shows end-of-day data MTEC historical share prices for Made Tech, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	15.50	15.50	15.00	15.00	298,441
2024-05-01	14.25	15.75	14.00	15.50	1,775,847
2024-04-30	14.00	14.25	14.00	14.25	860,054
2024-04-29	13.50	14.00	13.50	14.00	299,542
2024-04-26	13.25	13.50	13.25	13.50	442,369
2024-04-25	12.78	13.25	12.75	13.25	490,331
2024-04-24	13.00	13.00	12.25	12.78	700,304
2024-04-23	14.00	13.50	13.10	13.10	1,994,910
2024-04-22	10.75	14.50	12.75	14.50	8,790,718
2024-04-19	9.25	9.25	9.25	9.25	90,710
2024-04-18	9.25	9.25	9.25	9.25	27,236
2024-04-17	9.25	9.25	9.25	9.25	131,025
2024-04-16	9.50	9.50	9.25	9.25	110,200
2024-04-15	9.50	9.50	9.50	9.50	41,249
2024-04-12	9.50	9.50	9.50	9.50	255,508
2024-04-11	9.25	9.75	9.25	9.50	340,329
2024-04-10	9.00	9.50	9.00	9.25	858,154
2024-04-09	9.00	9.00	9.00	9.00	438,631
2024-04-08	9.00	9.00	9.00	9.00	148,533
2024-04-05	9.00	9.10	9.00	9.00	140,748
2024-04-04	9.00	9.00	9.00	9.00	40,901
2024-04-03	9.00	9.00	9.00	9.00	87,260
2024-04-02	8.25	9.00	8.25	9.00	818,924
2024-04-01	8.25	8.25	8.25	8.25	0
2024-03-29	8.25	8.25	8.25	8.25	0
2024-03-28	8.25	8.25	8.25	8.25	469,633
2024-03-27	8.25	8.25	8.25	8.25	815,736
2024-03-26	8.50	8.50	8.15	8.25	492,763
2024-03-25	8.25	8.50	8.25	8.50	132,230
2024-03-22	8.75	8.75	8.25	8.25	406,135
2024-03-21	8.75	8.75	8.75	8.75	233,655
2024-03-20	8.75	9.00	9.00	9.00	179,374
2024-03-19	8.75	8.75	8.75	8.75	85,962
2024-03-18	8.75	8.75	8.75	8.75	140,907
2024-03-15	8.75	8.75	8.75	8.75	2,512
2024-03-14	8.75	8.75	8.75	8.75	76,846
2024-03-13	8.75	9.00	8.75	8.75	212,402
2024-03-12	9.10	9.10	8.75	8.75	373,522
2024-03-11	9.25	9.25	9.10	9.10	136,556
2024-03-08	9.25	9.25	9.25	9.25	57,034
2024-03-07	9.25	9.25	9.25	9.25	252,014
2024-03-06	9.25	9.25	9.25	9.25	207,729
2024-03-05	9.25	9.30	9.25	9.25	158,703
2024-03-04	10.00	10.00	9.25	9.25	477,864
2024-03-01	10.50	10.50	10.00	10.00	1,360,944
2024-02-29	10.00	10.00	10.00	10.00	490,690
2024-02-28	9.75	10.50	9.75	10.00	3,666,017
2024-02-27	8.50	9.75	8.25	9.75	25,871,838
2024-02-26	8.50	8.70	8.70	8.70	2,087,916
2024-02-23	8.50	8.75	8.25	8.75	1,296,054
2024-02-22	8.25	9.00	8.25	8.75	2,587,745
2024-02-21	9.00	8.94	8.50	8.50	699,596
2024-02-20	9.25	9.25	9.00	9.00	287,313
2024-02-19	9.25	9.25	9.25	9.25	130,466
2024-02-16	9.25	9.30	9.25	9.25	152,856
2024-02-15	9.25	9.25	9.25	9.25	114,897
2024-02-14	9.25	9.25	9.25	9.25	74,423
2024-02-13	9.25	9.25	9.25	9.25	346,225
2024-02-12	9.25	9.75	9.25	9.25	685,668
2024-02-09	9.50	9.50	9.00	9.25	445,357
2024-02-08	9.50	9.50	9.50	9.50	134,232
2024-02-07	9.50	9.50	9.50	9.50	125,927
2024-02-06	9.50	9.50	9.50	9.50	383,202
2024-02-05	9.25	9.50	9.50	9.50	959,547
2024-02-02	10.00	9.75	9.25	9.25	1,618,279
2024-02-01	11.50	10.00	10.00	10.00	4,983,057
2024-01-31	13.25	13.25	12.75	13.00	257,186
2024-01-30	13.25	13.25	13.25	13.25	179,963
2024-01-29	13.50	13.50	13.25	13.25	305,127
2024-01-26	14.25	14.25	13.50	13.50	374,119
2024-01-25	14.50	14.50	14.25	14.25	308,780
2024-01-24	13.50	14.75	13.50	14.50	1,234,068
2024-01-23	13.50	13.50	13.50	13.50	126,526
2024-01-22	13.75	13.75	13.50	13.50	93,828
2024-01-19	13.75	13.75	13.75	13.75	271,610
2024-01-18	14.00	14.00	13.75	13.75	338,853
2024-01-17	14.75	14.75	13.00	14.00	2,148,981
2024-01-16	13.75	14.50	13.75	14.50	717,958
2024-01-15	12.63	14.13	12.63	13.75	2,329,150
2024-01-12	12.25	12.63	12.25	12.38	238,471
2024-01-11	11.75	12.75	11.75	12.25	662,552
2024-01-10	12.25	12.25	11.88	11.88	102,753
2024-01-09	12.75	12.75	11.75	12.25	911,089
2024-01-08	13.25	12.75	12.25	12.50	1,682,193
2024-01-05	10.75	13.38	10.75	13.25	7,745,592
2024-01-04	10.75	10.75	10.75	10.75	476,960
2024-01-03	10.75	10.75	10.75	10.75	207,858
2024-01-02	10.75	11.00	10.75	10.75	6,688
2024-01-01	10.75	10.75	10.75	10.75	0
2023-12-29	10.75	10.75	10.75	10.75	22,840
2023-12-28	10.75	10.75	10.50	10.75	94,122
2023-12-27	11.00	11.00	10.75	10.75	487,968
2023-12-26	11.00	11.00	11.00	11.00	0
2023-12-25	11.00	11.00	11.00	11.00	0
2023-12-22	11.00	11.00	11.00	11.00	55,041
2023-12-21	11.00	11.00	11.00	11.00	1,300,263
2023-12-20	11.00	11.00	11.00	11.00	273,216
2023-12-19	11.00	11.00	11.00	11.00	733,802
2023-12-18	9.75	11.50	10.90	11.00	1,338,022
2023-12-15	9.75	9.75	9.75	9.75	681,128
2023-12-14	9.75	9.75	9.75	9.75	309,153
2023-12-13	9.75	9.75	9.75	9.75	1,065,904
2023-12-12	9.75	9.75	9.75	9.75	181,597
2023-12-11	10.25	9.98	9.75	9.75	532,179
2023-12-08	10.25	10.70	10.70	10.70	193,149
2023-12-07	10.25	10.25	10.25	10.25	0
2023-12-06	10.75	10.50	10.25	10.25	550,544
2023-12-05	10.75	10.75	10.50	10.75	14,264
2023-12-04	10.75	10.75	10.75	10.75	403,218
2023-12-01	10.75	10.75	10.50	10.75	174,788
2023-11-30	10.75	11.00	10.50	11.00	529,324
2023-11-29	10.75	10.75	10.50	10.75	315,601
2023-11-28	10.88	10.88	10.88	10.88	49,575
2023-11-27	10.88	11.30	10.88	10.88	150,724
2023-11-24	10.88	11.00	10.88	10.88	811,105
2023-11-23	10.88	11.00	10.88	10.88	151,082
2023-11-22	10.88	10.88	10.88	10.88	82,029
2023-11-21	10.75	10.88	10.75	10.88	999,387
2023-11-20	10.75	11.10	10.75	11.10	1,415,279
2023-11-17	10.25	10.75	10.00	10.75	1,576,512
2023-11-16	10.25	10.25	10.25	10.25	100,535
2023-11-15	10.75	10.75	9.80	10.25	1,669,648
2023-11-14	10.88	10.88	10.75	10.75	534,669
2023-11-13	10.88	10.88	10.75	10.88	53,791
2023-11-10	11.13	11.13	10.88	10.88	120,104
2023-11-09	11.13	11.13	11.13	11.13	65,646
2023-11-08	11.50	12.00	11.13	11.13	144,938
2023-11-07	11.50	11.50	11.50	11.50	69,620
2023-11-06	10.50	11.50	10.50	11.50	555,874
2023-11-03	10.50	10.50	10.25	10.50	829,659
2023-11-02	10.75	10.75	10.25	10.50	338,675
2023-11-01	10.75	10.75	10.75	10.75	78,410
2023-10-31	10.75	10.50	10.50	10.50	22,631
2023-10-30	10.75	10.75	10.75	10.75	147,352
2023-10-27	10.75	11.40	10.75	10.75	445,858
2023-10-26	11.25	11.25	10.40	10.40	104,608
2023-10-25	10.75	11.25	10.75	11.25	623,752
2023-10-24	11.50	11.50	10.75	10.75	154,427
2023-10-23	11.50	11.50	11.10	11.50	111,791
2023-10-20	12.25	12.25	11.50	11.50	537,115
2023-10-19	12.25	12.25	11.25	11.25	24,999
2023-10-18	12.25	12.25	12.00	12.25	94,488
2023-10-17	12.25	12.25	12.25	12.25	31,570
2023-10-16	13.00	13.00	12.25	12.25	183,798
2023-10-13	13.50	13.50	13.00	13.00	164,008
2023-10-12	13.50	13.50	13.50	13.50	10,000
2023-10-11	13.50	13.50	13.50	13.50	51,448
2023-10-10	13.50	13.50	13.50	13.50	4,150
2023-10-09	13.50	13.50	13.50	13.50	25,567
2023-10-06	13.50	13.50	13.50	13.50	88,900
2023-10-05	13.50	13.00	13.00	13.00	3,181
2023-10-04	13.50	14.00	13.50	13.50	21,221
2023-10-03	13.75	14.00	13.50	13.50	350,461
2023-10-02	13.75	14.00	14.00	13.75	89,941
2023-09-29	13.75	14.00	13.75	13.75	164,708
2023-09-28	13.75	13.75	13.75	13.75	18,315
2023-09-27	13.75	13.75	13.75	13.75	20,089
2023-09-26	13.75	13.75	13.75	13.75	334,654
2023-09-25	14.00	14.00	13.75	13.75	290,157
2023-09-22	14.00	14.00	14.00	14.00	474,267
2023-09-21	14.00	13.65	13.65	14.00	48,428
2023-09-20	14.00	14.00	14.00	14.00	233,390
2023-09-19	14.00	14.25	13.60	14.00	608,593
2023-09-18	14.25	14.25	13.70	14.25	248,411
2023-09-15	14.00	14.25	14.00	14.25	173,504
2023-09-14	14.75	14.75	14.25	14.25	453,192
2023-09-13	16.00	16.50	14.75	14.75	1,209,549
2023-09-12	16.75	17.35	17.35	17.35	439,588
2023-09-11	16.75	16.75	16.75	16.75	281,237
2023-09-08	16.75	16.75	16.75	16.75	51,863
2023-09-07	16.75	16.75	16.75	16.75	39,985
2023-09-06	17.25	17.25	16.75	16.75	68,097
2023-09-05	17.25	17.25	17.25	17.25	66,250
2023-09-04	17.25	17.50	17.50	17.50	14,489
2023-09-01	17.50	17.50	17.50	17.50	58,256
2023-08-31	17.50	17.50	17.50	17.50	69,710
2023-08-30	17.50	17.50	17.50	17.50	32,645
2023-08-29	17.75	17.75	17.50	17.50	221,431
2023-08-28	17.75	17.75	17.75	17.75	0
2023-08-25	17.75	17.75	17.50	17.75	49,106
2023-08-24	17.75	17.75	17.75	17.75	32,801
2023-08-23	18.25	18.25	17.75	17.75	70,111
2023-08-22	18.25	18.25	18.25	18.25	50,000
2023-08-21	18.25	18.25	18.25	18.25	17,338
2023-08-18	18.25	18.25	18.25	18.25	137,292
2023-08-17	17.75	18.50	17.75	18.25	795,566
2023-08-16	18.00	18.00	17.75	17.75	210,657
2023-08-15	16.50	18.50	16.50	18.00	1,920,043
2023-08-14	16.25	16.50	16.00	16.50	1,341,349
2023-08-11	16.00	16.00	16.00	16.00	12,027
2023-08-10	16.00	16.00	16.00	16.00	207
2023-08-09	16.00	16.00	16.00	16.00	5,356
2023-08-08	16.00	16.00	16.00	16.00	20
2023-08-07	16.00	16.00	16.00	16.00	19,213
2023-08-04	16.00	16.00	16.00	16.00	42,503
2023-08-03	15.75	16.00	15.75	16.00	42,588
2023-08-02	15.75	16.00	16.00	16.00	3,854
2023-08-01	15.75	15.75	15.75	15.75	33,116
2023-07-31	15.75	15.75	15.75	15.75	35,150
2023-07-28	16.25	15.50	15.50	15.50	171,862
2023-07-27	16.75	16.75	16.25	16.25	214,757
2023-07-26	16.75	16.75	16.75	16.75	10,000
2023-07-25	16.15	16.15	16.15	16.75	72,800
2023-07-24	16.75	17.00	16.75	16.75	235,028
2023-07-21	16.50	16.75	16.50	16.75	185,594
2023-07-20	16.25	16.50	16.25	16.50	339,688
2023-07-19	16.25	16.25	16.25	16.25	173,212
2023-07-18	16.50	16.50	16.25	16.25	25,140
2023-07-17	16.50	16.50	16.50	16.50	44,216
2023-07-14	16.25	16.50	16.25	16.50	343,930
2023-07-13	16.25	16.25	16.25	16.25	269,668
2023-07-12	16.50	16.50	16.25	16.25	122,712
2023-07-11	17.00	17.00	16.50	16.50	116,295
2023-07-10	17.50	17.50	17.00	17.00	284,397
2023-07-07	17.50	17.50	17.50	17.50	164,649
2023-07-06	17.75	17.00	17.00	17.00	218,900
2023-07-05	17.25	18.20	18.00	18.00	934,774
2023-07-04	16.50	17.00	16.50	17.00	3,733,919
2023-07-03	16.25	16.50	16.25	16.50	1,063,122
2023-06-30	16.25	16.25	16.25	16.25	3,855
2023-06-29	16.50	16.90	16.25	16.25	165,629
2023-06-28	16.50	16.50	16.50	16.50	51,267
2023-06-27	16.50	16.50	16.50	16.50	19,521
2023-06-26	16.50	16.00	16.00	16.50	25,555
2023-06-23	16.50	16.50	16.50	16.50	29,575
2023-06-22	16.50	16.00	16.00	16.00	129,586
2023-06-21	16.50	16.50	16.50	16.50	10,000
2023-06-20	16.50	16.50	16.50	16.50	3,581
2023-06-19	16.50	16.50	16.50	16.50	122,636
2023-06-16	16.30	16.50	16.25	16.50	1,300,850
2023-06-15	16.75	16.90	16.25	16.25	4,330,559
2023-06-14	16.75	16.75	16.75	16.75	12,353
2023-06-13	16.75	16.75	16.75	16.75	105,203
2023-06-12	16.75	16.75	16.75	16.75	25,101
2023-06-09	16.75	16.75	16.75	16.75	22,554
2023-06-08	17.00	17.00	16.75	16.75	89,194
2023-06-07	17.75	17.75	17.00	17.00	186,158
2023-06-06	18.00	17.80	17.30	17.80	169,148
2023-06-05	17.75	17.80	17.50	17.50	97,623
2023-06-02	18.00	18.00	17.75	17.75	16,049
2023-06-01	18.00	18.00	17.75	17.75	135,319
2023-05-31	18.00	18.00	17.75	17.75	84,280
2023-05-30	17.75	17.75	17.75	17.75	126,857
2023-05-29	17.75	17.75	17.75	17.75	0
2023-05-26	17.75	17.75	17.75	17.75	273,210
2023-05-25	17.75	17.75	17.75	17.75	346,403
2023-05-24	18.00	18.00	17.75	17.75	32,326
2023-05-23	18.25	18.25	17.75	17.75	152,606
2023-05-22	18.25	18.25	18.25	18.25	49,821
2023-05-19	18.25	18.25	18.25	18.25	20,369
2023-05-18	18.25	18.25	18.25	18.25	7,396
2023-05-17	18.25	18.25	17.50	18.25	204,188
2023-05-16	18.25	18.25	18.25	18.25	65,425
2023-05-15	18.25	18.25	18.25	18.25	325,515
2023-05-12	18.25	18.25	18.25	18.25	30,525
2023-05-11	18.25	18.50	18.50	18.50	122,862
2023-05-10	19.00	18.20	18.20	18.20	331,831
2023-05-09	19.00	19.00	18.75	18.75	250,536
2023-05-08	18.75	18.75	18.75	18.75	0
2023-05-05	18.25	19.00	18.25	18.75	1,165,955
2023-05-04	18.50	18.40	18.25	18.40	6,085,410
2023-05-03	19.75	19.75	18.00	18.50	2,443,269
2023-05-02	22.50	20.40	19.75	19.75	3,075,444
2023-05-01	27.25	27.25	27.25	27.25	0
2023-04-28	27.25	27.25	27.25	27.25	129,459
2023-04-27	28.00	28.00	27.25	27.25	888,984
2023-04-26	28.00	28.00	28.00	28.00	65,532
2023-04-25	28.00	28.00	28.00	28.00	3,942
2023-04-24	28.00	28.50	28.50	28.00	53,841
2023-04-21	28.00	28.00	28.00	28.00	14,300
2023-04-20	28.00	28.00	28.00	28.00	161,045
2023-04-19	27.00	27.50	27.00	28.00	84,046
2023-04-18	28.00	28.00	28.00	28.00	151,960
2023-04-17	27.50	28.50	27.50	28.00	485,452
2023-04-14	27.75	27.50	27.50	27.50	301,616
2023-04-13	27.50	27.75	27.50	27.75	569,601
2023-04-12	26.75	27.50	26.75	27.50	552,114
2023-04-11	28.50	28.00	26.75	26.75	702,940
2023-04-10	28.50	28.50	28.50	28.50	0
2023-04-07	28.50	28.50	28.50	28.50	0
2023-04-06	28.50	28.50	28.50	28.50	19,039
2023-04-05	28.75	28.75	28.50	28.50	6,500
2023-04-04	28.75	28.75	28.75	28.75	220,049
2023-04-03	28.75	28.75	28.25	28.75	204,923
2023-03-31	29.75	30.00	28.75	28.75	205,402
2023-03-30	29.75	29.75	29.75	29.75	79,262
2023-03-29	29.75	29.75	29.75	29.75	42,395
2023-03-28	29.75	30.00	29.75	29.75	138,592
2023-03-27	30.00	30.00	29.75	29.75	134,777
2023-03-24	31.00	30.50	29.75	30.00	120,039
2023-03-23	30.50	31.00	30.50	31.00	198,158
2023-03-22	30.25	30.50	30.25	30.50	756,495
2023-03-21	30.50	31.00	30.25	30.25	699,201
2023-03-20	33.00	33.25	30.25	30.25	1,183,727
2023-03-17	33.50	33.50	33.25	33.25	83,680
2023-03-16	33.50	33.50	33.50	33.50	81,518
2023-03-15	34.00	34.00	33.50	33.50	306,272
2023-03-14	35.00	35.00	34.00	34.00	350,153
2023-03-13	34.75	35.50	34.75	35.00	559,891
2023-03-10	34.75	34.60	34.60	34.60	935,090
2023-03-09	35.50	35.50	35.00	35.00	291,629
2023-03-08	35.75	35.75	35.50	35.50	187,304
2023-03-07	36.00	36.00	35.75	35.75	105,930
2023-03-06	35.25	36.00	35.25	36.00	241,074
2023-03-03	35.25	35.25	34.75	35.25	4,587,079
2023-03-02	36.75	36.75	35.25	35.25	363,297
2023-03-01	34.75	36.75	34.75	36.75	1,013,446
2023-02-28	34.50	34.75	34.50	34.75	1,192,452
2023-02-27	34.00	34.50	34.00	34.50	1,336,750
2023-02-24	30.50	34.00	29.75	34.00	2,614,468
2023-02-23	38.50	36.80	30.75	31.00	3,228,124
2023-02-22	40.50	40.50	38.25	38.25	329,980
2023-02-21	41.50	40.50	40.00	40.50	537,813
2023-02-20	39.50	42.25	40.50	41.50	821,041
2023-02-17	39.50	39.50	39.00	39.00	329,714
2023-02-16	37.50	39.50	39.00	39.50	310,587
2023-02-15	39.00	39.00	37.50	37.50	219,928
2023-02-14	38.00	38.50	37.50	38.50	428,073
2023-02-13	35.75	38.00	38.00	38.00	935,451
2023-02-10	36.75	37.50	35.75	35.75	662,713
2023-02-09	36.00	37.00	35.00	36.50	639,506
2023-02-08	33.25	34.00	32.00	34.00	613,786
2023-02-07	34.75	34.50	33.25	33.25	283,463
2023-02-06	36.00	36.00	34.75	34.75	439,383
2023-02-03	36.00	36.50	34.75	36.00	1,092,465
2023-02-02	32.50	37.50	32.50	35.00	2,262,769
2023-02-01	30.50	33.00	28.50	32.50	6,508,387
2023-01-31	26.60	27.50	26.60	26.75	246,639
2023-01-30	27.50	27.50	27.25	27.50	203,941
2023-01-27	28.00	28.00	28.00	28.00	522,591
2023-01-26	27.50	28.25	27.50	28.00	446,901
2023-01-25	26.50	28.50	26.50	27.75	1,654,906
2023-01-24	25.50	27.00	25.50	26.50	544,986
2023-01-23	26.00	26.00	25.25	25.50	204,679
2023-01-20	26.00	26.00	25.25	26.00	793,648
2023-01-19	26.75	26.75	25.00	26.00	1,552,553
2023-01-18	26.50	27.00	26.25	27.00	1,231,592
2023-01-17	27.00	27.00	26.00	26.50	1,419,900
2023-01-16	27.75	27.25	26.50	27.00	3,563,775
2023-01-13	24.00	27.00	27.00	27.00	4,812,292
2023-01-12	22.25	23.50	23.50	23.50	15,700,266
2023-01-11	21.50	23.00	21.50	22.30	7,532,446
2023-01-10	22.00	21.50	21.50	21.50	2,462,502
2023-01-09	23.00	23.25	21.25	22.00	2,150,983
2023-01-06	21.10	23.75	20.00	23.00	5,279,324
2023-01-05	21.25	21.10	21.10	21.10	753,540
2023-01-04	22.50	21.50	21.25	21.25	1,251,831
2023-01-03	22.50	22.50	22.50	22.50	48,601
2023-01-02	22.50	22.50	22.50	22.50	0
2022-12-30	22.50	22.50	22.50	22.50	258,800
2022-12-29	22.50	22.50	22.50	22.50	82,038
2022-12-28	22.50	22.50	22.50	22.50	94,305
2022-12-27	22.50	22.50	22.50	22.50	0
2022-12-26	22.50	22.50	22.50	22.50	0
2022-12-23	22.00	22.00	22.00	22.50	157,372
2022-12-22	22.75	22.75	22.50	22.50	107,906
2022-12-21	22.75	22.75	22.75	22.75	39,519
2022-12-20	23.00	23.00	22.75	22.75	166,532
2022-12-19	23.25	23.25	23.00	23.00	352,859
2022-12-16	23.75	23.75	23.25	23.25	12,719
2022-12-15	23.75	23.75	23.50	23.50	21,569
2022-12-14	24.00	23.75	23.50	23.75	184,155
2022-12-13	24.50	24.50	23.80	24.00	307,420
2022-12-12	25.10	25.10	24.50	24.50	2,100,964
2022-12-09	25.00	25.10	25.00	25.00	114,353
2022-12-08	26.50	25.00	25.00	25.00	158,810
2022-12-07	26.75	26.75	26.50	26.50	60,056
2022-12-06	27.00	27.00	26.75	26.75	223,739
2022-12-05	27.00	27.00	26.50	27.00	139,475
2022-12-02	27.00	27.00	27.00	27.00	560,501
2022-12-01	27.25	27.25	27.00	27.00	66,508
2022-11-30	28.00	28.00	27.25	27.25	145,224
2022-11-29	28.00	28.00	28.00	28.00	301,264
2022-11-28	28.00	28.00	28.00	28.00	14,863
2022-11-25	28.00	28.00	28.00	28.00	268,597
2022-11-24	28.50	28.50	28.00	28.00	556,883
2022-11-23	29.75	30.00	28.50	28.50	499,956
2022-11-22	28.50	30.50	28.50	29.75	866,437
2022-11-21	27.00	28.50	28.00	28.50	1,195,725
2022-11-18	24.50	27.25	23.80	27.00	1,151,479
2022-11-17	25.25	25.25	24.50	24.50	265,215
2022-11-16	27.00	27.00	25.25	25.25	353,291
2022-11-15	28.50	28.00	26.75	27.00	3,812,516
2022-11-14	22.75	26.00	24.00	25.50	2,621,201
2022-11-11	21.25	23.25	21.25	22.75	7,223,549
2022-11-10	21.00	21.30	21.30	21.30	329,131
2022-11-09	21.00	21.00	21.00	21.00	35,291
2022-11-08	21.00	21.00	21.00	21.00	41,375
2022-11-07	21.00	21.00	21.00	21.00	393,042
2022-11-04	20.75	21.00	20.75	21.00	156,595
2022-11-03	21.25	21.25	20.75	20.75	267,765
2022-11-02	21.25	21.50	21.25	21.25	22,649
2022-11-01	21.50	21.50	21.25	21.25	117,356
2022-10-31	21.50	21.50	21.50	21.50	7,866
2022-10-28	21.75	21.75	21.50	21.50	87,056
2022-10-27	21.75	21.75	21.50	21.75	108,540
2022-10-26	21.75	21.75	21.75	21.75	29,601
2022-10-25	22.00	22.00	21.75	21.75	12,201
2022-10-24	22.00	22.00	21.50	22.00	94,392
2022-10-21	22.75	22.75	22.00	22.00	102,266
2022-10-20	22.75	23.00	22.75	22.75	9,787
2022-10-19	22.75	22.75	22.75	22.75	51,139
2022-10-18	23.25	23.00	22.75	22.75	152,311
2022-10-17	23.75	23.30	23.25	23.25	211,169
2022-10-14	23.75	23.75	23.75	23.75	37,754
2022-10-13	25.00	25.00	23.90	23.90	240,759
2022-10-12	24.50	24.50	24.50	24.50	22,245
2022-10-11	24.50	24.50	24.50	24.50	288,667
2022-10-10	24.50	24.50	24.00	24.50	171,974
2022-10-07	24.50	24.50	24.50	24.50	174,043
2022-10-06	24.50	24.50	24.50	24.50	8,181
2022-10-05	24.50	24.50	24.50	24.50	120,927
2022-10-04	24.75	24.75	24.50	24.50	118,321
2022-10-03	24.75	24.75	24.75	24.75	195,558
2022-09-30	25.25	25.00	24.75	24.75	301,369
2022-09-29	25.75	25.75	25.25	25.25	111,064
2022-09-28	26.25	26.00	25.75	25.75	211,300
2022-09-27	26.25	26.25	26.25	26.25	87,081
2022-09-26	26.25	26.25	26.25	26.25	282,041
2022-09-23	26.50	26.50	26.00	26.25	104,072
2022-09-22	26.50	26.50	26.50	26.50	54,766
2022-09-21	26.50	26.50	26.50	26.50	31,651
2022-09-20	26.50	26.50	26.00	26.50	298,096
2022-09-19	26.50	26.50	26.50	26.50	0
2022-09-16	26.50	26.50	26.50	26.50	176,963
2022-09-15	26.25	26.80	26.80	26.80	405,089
2022-09-14	26.75	26.50	26.50	26.50	259,444
2022-09-13	27.75	27.50	27.00	27.00	500,856
2022-09-12	34.50	30.00	26.75	27.60	17,041,786
2022-09-09	30.75	31.00	30.50	30.50	1,411,314
2022-09-08	30.00	31.00	30.25	30.75	966,926
2022-09-07	29.75	30.00	29.00	30.00	306,263
2022-09-06	29.75	29.75	29.00	29.75	40,861
2022-09-05	31.00	32.00	29.75	29.75	412,643
2022-09-02	30.50	31.25	30.75	31.25	779,745
2022-09-01	34.00	33.00	29.25	30.00	4,818,246
2022-08-31	34.50	34.60	34.60	34.00	141,429
2022-08-30	36.00	36.00	36.00	34.50	156,735
2022-08-29	36.50	36.50	36.50	36.50	0
2022-08-26	34.00	37.00	36.00	36.50	872,745
2022-08-25	35.00	35.00	34.00	34.00	110,732
2022-08-24	35.00	35.00	35.00	35.00	947,039
2022-08-23	36.40	36.40	34.00	35.00	794,773
2022-08-22	37.50	37.50	35.50	35.50	1,892,090
2022-08-19	35.00	36.50	34.40	36.50	9,622,382
2022-08-18	32.50	32.50	32.50	32.50	10,477
2022-08-17	32.50	32.50	32.50	32.50	13,511
2022-08-16	33.00	33.00	33.00	32.50	37,248
2022-08-15	31.50	32.80	32.80	32.80	238,185
2022-08-12	32.00	32.00	31.00	31.50	4,077,316
2022-08-11	33.00	32.00	32.00	32.00	15,107
2022-08-10	34.00	34.00	33.00	33.00	23,205
2022-08-09	34.00	34.00	34.00	34.00	23,584
2022-08-08	34.00	34.00	34.00	34.00	22,735
2022-08-05	34.50	34.00	34.00	34.00	30,177
2022-08-04	34.50	34.50	34.50	34.50	18,182
2022-08-03	34.50	35.00	35.00	35.00	11,336
2022-08-02	34.50	34.50	34.50	34.50	9,912
2022-08-01	35.00	35.00	34.00	34.50	1,707
2022-07-29	34.50	34.50	34.50	34.50	42,565
2022-07-28	34.00	34.50	34.00	34.50	2,585
2022-07-27	34.00	34.50	34.00	34.50	3,816
2022-07-26	34.00	34.50	34.00	34.50	24,108
2022-07-25	34.50	35.00	35.00	35.00	10,275
2022-07-22	34.50	34.50	34.00	34.50	51,669
2022-07-21	34.50	34.50	34.00	34.50	2,313
2022-07-20	34.50	34.50	34.00	34.50	0
2022-07-19	34.50	34.50	34.50	34.50	16,783
2022-07-18	34.50	34.50	34.50	34.50	54,807
2022-07-15	34.50	34.50	34.50	34.50	10,526
2022-07-14	34.50	34.50	34.50	34.50	4,957
2022-07-13	34.50	34.50	34.50	34.50	37,528
2022-07-12	34.50	34.50	34.50	34.50	583
2022-07-11	34.50	34.50	34.00	34.50	7,194
2022-07-08	34.50	34.50	34.00	34.50	40,742
2022-07-07	34.50	34.50	34.00	34.50	73,289
2022-07-06	36.00	36.00	34.50	34.50	100,194
2022-07-05	36.50	36.50	36.00	36.00	7,678
2022-07-04	37.00	37.00	36.00	36.50	12,444
2022-07-01	37.50	38.00	35.00	37.00	2,321,460
2022-06-30	34.50	37.00	37.00	37.00	404,473
2022-06-29	34.50	36.00	34.00	35.50	128,932
2022-06-28	34.50	36.00	36.00	36.00	203,091
2022-06-27	32.00	35.00	33.00	35.00	169,220
2022-06-24	32.00	34.10	34.10	34.10	52,063
2022-06-23	32.50	32.50	31.00	31.00	57,916
2022-06-22	33.00	33.00	32.50	32.50	44,661
2022-06-21	33.00	33.00	33.00	33.00	10,195
2022-06-20	33.00	33.00	33.00	33.00	12,543
2022-06-17	33.50	33.50	33.00	33.00	10,000
2022-06-16	33.50	33.50	33.50	33.50	17,756
2022-06-15	35.00	35.00	33.50	33.50	30,606
2022-06-14	35.50	35.50	35.00	35.00	8,658
2022-06-13	37.50	37.50	35.50	35.50	38,349
2022-06-10	38.50	38.00	37.50	37.50	35,316
2022-06-09	40.00	40.00	38.00	39.00	190,726
2022-06-08	39.00	39.50	38.00	39.50	203,799
2022-06-07	36.50	42.00	36.00	39.00	359,270
2022-06-06	36.50	36.50	36.00	36.50	27,871
2022-06-03	36.50	36.50	36.50	36.50	0
2022-06-02	36.50	36.50	36.50	36.50	0
2022-06-01	35.50	36.50	35.00	36.50	12,915
2022-05-31	35.50	35.50	35.00	35.50	22,665
2022-05-30	34.50	35.50	34.00	35.50	34,444
2022-05-27	32.50	34.50	32.00	34.50	81,633
2022-05-26	32.50	32.50	32.00	32.50	7,857
2022-05-25	33.50	33.50	32.50	32.50	54,301
2022-05-24	34.50	34.50	34.00	34.00	8,197
2022-05-23	35.50	35.50	34.50	34.50	71,129
2022-05-20	35.50	36.00	36.00	35.50	3,767
2022-05-19	37.00	37.00	35.50	35.50	38,772
2022-05-18	37.00	37.00	36.00	37.00	1,177
2022-05-17	37.00	37.00	37.00	37.00	11,741
2022-05-16	37.00	37.00	36.00	37.00	20,180
2022-05-13	37.00	37.00	37.00	37.00	4,458
2022-05-12	37.00	37.00	36.00	37.00	48,234
2022-05-11	37.00	37.00	36.00	37.00	27,535
2022-05-10	37.50	37.50	37.00	37.00	50,294
2022-05-09	37.50	37.50	37.00	37.50	19,254
2022-05-06	37.50	37.50	37.00	37.50	98,788
2022-05-05	37.50	37.50	37.00	37.50	9,904
2022-05-04	37.50	37.50	37.00	37.50	38,903
2022-05-03	37.50	37.50	37.00	37.50	78,654
2022-05-02	37.50	37.50	37.50	37.50	0
2022-04-29	37.50	37.50	37.00	37.50	5,819
2022-04-28	37.50	37.50	37.00	37.50	39,849
2022-04-27	37.50	37.50	37.00	37.50	1,109
2022-04-26	37.50	37.50	37.50	37.50	30,915
2022-04-25	39.50	40.50	40.50	37.50	69,249
2022-04-22	39.00	40.00	39.00	39.50	50,766
2022-04-21	40.30	40.30	39.00	39.00	6,606
2022-04-20	39.50	39.50	39.50	39.50	12,355
2022-04-19	42.00	42.00	39.50	39.50	41,714
2022-04-18	42.00	42.00	42.00	42.00	0
2022-04-15	42.00	42.00	42.00	42.00	0
2022-04-14	42.00	42.00	41.00	42.00	11,689
2022-04-13	42.00	42.00	41.00	42.00	9,908
2022-04-12	42.00	42.00	41.00	42.00	17,469
2022-04-11	41.00	42.50	40.00	42.00	370,198
2022-04-08	41.00	41.00	41.00	41.00	1,980
2022-04-07	41.00	41.00	40.00	41.00	103,960
2022-04-06	36.00	41.00	35.00	41.00	246,260
2022-04-05	35.50	37.00	37.00	36.00	1,312,390
2022-04-04	37.50	36.00	36.00	36.00	150,581
2022-04-01	39.50	39.50	37.50	37.50	64,224
2022-03-31	40.00	40.00	40.00	40.00	19,249
2022-03-30	40.00	40.00	40.00	40.00	313,369
2022-03-29	40.50	40.50	39.00	39.50	488,784
2022-03-28	40.00	40.50	40.00	40.50	390,412
2022-03-25	40.00	40.00	39.50	40.00	145,400
2022-03-24	39.50	40.00	39.50	40.00	345,881
2022-03-23	41.00	41.50	39.50	40.00	164,557
2022-03-22	41.50	41.50	41.50	41.50	61,930
2022-03-21	41.50	42.50	41.00	41.50	39,449
2022-03-18	41.50	41.50	41.50	41.50	186,757
2022-03-17	43.50	43.50	41.50	41.50	840,094
2022-03-16	43.50	44.00	44.00	44.00	491,235
2022-03-15	47.00	46.20	46.20	43.50	220,473
2022-03-14	47.50	47.50	47.50	47.50	1,108,724
2022-03-11	46.00	47.50	46.00	47.50	208,607
2022-03-10	47.00	47.00	46.00	46.00	140,723
2022-03-09	48.00	48.00	47.00	47.00	454,009
2022-03-08	48.50	48.50	48.50	48.50	553,086
2022-03-07	50.50	50.50	48.50	48.50	96,987
2022-03-04	50.50	50.50	50.50	50.50	706,818
2022-03-03	51.50	51.00	51.00	51.00	1,544,566
2022-03-02	47.00	52.00	52.00	52.00	1,531,090
2022-03-01	50.50	51.00	37.50	47.00	1,263,358
2022-02-28	86.00	60.50	50.50	50.50	1,984,899
2022-02-25	92.50	93.50	91.00	93.50	54,851
2022-02-24	92.50	92.50	92.50	92.50	137,865
2022-02-23	94.00	94.50	92.50	92.50	109,217
2022-02-22	97.00	97.00	92.00	93.50	398,019
2022-02-21	98.50	98.50	97.00	97.00	74,123
2022-02-18	100.00	100.00	97.60	98.50	82,851
2022-02-17	100.00	100.50	98.00	100.50	153,253
2022-02-16	98.50	100.00	96.50	100.00	466,367
2022-02-15	102.00	102.00	95.50	98.50	774,327
2022-02-14	104.50	104.50	101.50	102.00	33,576
2022-02-11	104.50	104.50	104.00	104.50	36,195
2022-02-10	100.50	104.50	100.50	104.50	33,263
2022-02-09	101.50	101.50	99.00	100.50	56,888
2022-02-08	96.00	98.50	96.00	96.00	116,064
2022-02-07	94.00	96.00	94.00	96.00	311,576
2022-02-04	107.00	107.00	94.00	94.00	2,635,504
2022-02-03	108.00	108.00	107.00	107.00	34,205
2022-02-02	109.00	109.00	108.00	108.00	25,995
2022-02-01	111.50	111.50	109.00	109.00	310,102
2022-01-31	111.50	111.50	111.50	111.50	42,776
2022-01-28	111.50	111.50	111.50	111.50	67,586
2022-01-27	111.50	111.50	111.50	111.50	56,918
2022-01-26	109.00	112.50	109.00	111.50	137,533
2022-01-25	116.00	116.00	109.00	109.00	76,877
2022-01-24	124.50	124.50	116.00	116.00	75,358
2022-01-21	121.00	121.00	121.00	121.00	156,880
2022-01-20	121.50	121.50	121.50	121.50	109,462
2022-01-19	124.00	124.00	120.00	120.00	143,478
2022-01-18	123.00	123.00	122.00	122.00	350,060
2022-01-17	119.50	122.00	122.00	122.00	1,777,873
2022-01-14	119.00	119.00	118.00	119.00	52,165
2022-01-13	119.00	119.00	119.00	119.00	47,702
2022-01-12	119.00	119.00	119.00	119.00	161,045
2022-01-11	119.00	119.00	119.00	119.00	120,048
2022-01-10	118.50	119.50	118.50	119.00	330,680
2022-01-07	118.50	118.50	118.50	118.50	196,862
2022-01-06	118.50	118.50	118.50	118.50	544,862
2022-01-05	118.00	121.00	118.50	118.50	413,424
2022-01-04	114.50	120.00	118.00	118.00	564,179
2022-01-03	112.00	112.00	112.00	112.00	0
2021-12-31	112.00	112.00	110.00	112.00	11,997
2021-12-30	112.00	112.00	111.50	112.00	37,785
2021-12-29	112.00	112.00	110.00	112.00	86,653
2021-12-28	112.00	112.00	112.00	112.00	0
2021-12-27	112.00	112.00	112.00	112.00	0
2021-12-24	112.00	112.00	112.00	112.00	5,825
2021-12-23	112.00	112.00	112.00	112.00	11,650
2021-12-22	114.00	114.00	111.00	112.00	858,469
2021-12-21	114.00	114.00	114.00	114.00	111,815
2021-12-20	113.00	114.00	113.00	114.00	21,290
2021-12-17	117.50	117.50	114.00	114.00	771,428
2021-12-16	106.00	121.00	106.00	117.50	1,503,006
2021-12-15	104.00	106.00	104.00	106.00	909,482
2021-12-14	104.50	104.50	104.50	104.50	21,662
2021-12-13	106.00	106.00	104.50	104.50	14,454
2021-12-10	107.00	107.00	106.00	106.00	44,123
2021-12-09	106.50	107.00	106.50	107.00	87,164
2021-12-08	106.00	106.50	106.00	106.50	72,577
2021-12-07	103.00	105.00	103.00	105.00	924,490
2021-12-06	103.00	104.00	104.00	104.00	64,195
2021-12-03	105.50	105.50	102.50	103.00	1,365,766
2021-12-02	106.50	106.50	103.00	106.50	11,557
2021-12-01	110.50	110.50	106.50	106.50	89,912
2021-11-30	112.00	112.00	110.50	110.50	54,284
2021-11-29	112.00	112.00	112.00	112.00	740,001
2021-11-26	114.00	114.00	111.00	112.00	3,754
2021-11-25	117.50	117.50	117.50	117.50	3,713
2021-11-24	117.50	117.50	117.50	117.50	793,827
2021-11-23	117.50	117.50	117.50	117.50	41,376
2021-11-22	119.50	119.50	117.50	117.50	42,199
2021-11-19	119.50	119.50	116.00	119.50	57,498
2021-11-18	120.00	120.00	119.50	119.50	258,582
2021-11-17	124.00	123.00	123.00	120.00	873,881
2021-11-16	127.50	127.50	124.50	124.50	630,167
2021-11-15	128.00	128.00	127.50	127.50	114,884
2021-11-12	128.00	128.00	128.00	128.00	24,004
2021-11-11	128.00	128.00	128.00	128.00	16,831
2021-11-10	128.00	128.00	128.00	128.00	22,356
2021-11-09	129.00	129.00	127.50	128.00	31,275
2021-11-08	129.50	130.00	130.00	129.00	37,638
2021-11-05	131.00	131.00	129.50	129.50	136,686
2021-11-04	131.00	131.00	131.00	131.00	85,871
2021-11-03	131.00	131.00	131.00	131.00	18,969
2021-11-02	131.00	131.00	131.00	131.00	11,634
2021-11-01	131.00	131.00	131.00	131.00	6,603
2021-10-29	132.50	133.00	133.00	131.00	118,992
2021-10-28	136.50	136.50	132.50	132.50	118,932
2021-10-27	137.50	137.50	136.50	136.50	17,464
2021-10-26	137.50	137.50	137.50	137.50	12,808
2021-10-25	136.50	137.50	136.50	137.50	39,088
2021-10-22	133.00	134.50	133.00	134.50	798,060
2021-10-21	133.00	136.00	136.00	133.00	43,264
2021-10-20	134.00	134.00	133.00	133.00	27,502
2021-10-19	134.00	138.00	138.00	134.00	785,247
2021-10-18	139.00	139.00	136.00	136.00	94,354
2021-10-15	139.00	139.00	136.00	139.00	364,220
2021-10-14	139.00	139.00	139.00	139.00	194,919
2021-10-13	137.50	141.50	137.50	139.00	1,486,018
2021-10-12	140.00	140.00	135.00	137.50	108,830
2021-10-11	140.00	143.50	143.50	140.00	38,501
2021-10-08	140.00	140.00	140.00	140.00	502,062
2021-10-07	140.00	140.00	135.00	140.00	43,283
2021-10-06	140.00	140.00	135.00	140.00	66,446
2021-10-05	140.00	140.00	140.00	140.00	124,300
2021-10-04	140.00	140.00	140.00	140.00	281,404
2021-10-01	140.00	140.00	140.00	140.00	483,057
2021-09-30	135.00	135.00	135.00	135.00	6,435,810

Share	Price	Change
Fletcher King (FLK)	48.00	37.14%
Roadside Real (ROAD)	10.00	21.95%
Ondine Biomed (OBI)	6.25	21.95%
Angus Energy (ANGS)	0.525	16.67%
Angle (AGL)	16.00	16.36%

Share	Price	Change
Mirriad Advertising (MIRI)	1.225	-43.68%
Physiomics (PYC)	1.05	-30%
Electric Guitar (ELEG)	1.90	-9.52%
Elementis (ELM)	138.00	-4.7%
Van Elle (VANL)	33.00	-4.62%

Share	Price	Volume
Premier African Minerals (PREM)	0.195	38,960,187
Tower Resources (TRP)	0.0215	25,271,870
Reabold Resources (RBD)	0.0775	19,569,299
Angus Energy (ANGS)	0.525	18,149,271
Echo Energy (ECHO)	0.0031	10,328,549