MTPH.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-03-27	17.50	18.00	14.00	18.00	73,674
2023-03-24	1.05	1.05	0.95	0.95	382,082
2023-03-23	0.95	0.95	0.95	0.95	4,734
2023-03-22	0.95	0.95	0.95	0.95	305,649
2023-03-21	1.10	1.10	0.95	0.95	367,168
2023-03-20	1.10	1.10	1.10	1.10	436,728
2023-03-17	1.10	1.10	1.10	1.10	823,276
2023-03-16	1.10	1.10	1.10	1.10	200,122
2023-03-15	1.10	1.15	1.10	1.10	732,959
2023-03-14	1.00	1.10	1.00	1.10	2,516,238
2023-03-13	1.10	1.20	1.20	1.20	1,764,117
2023-03-10	1.10	1.10	1.10	1.10	36,721
2023-03-09	1.20	1.20	1.10	1.10	1,918,851
2023-03-08	1.55	1.55	1.20	1.25	2,037,731
2023-03-07	1.55	1.55	1.55	1.55	67,233
2023-03-06	1.55	1.55	1.55	1.55	351,799
2023-03-03	1.55	1.55	1.55	1.55	1,477,424
2023-03-02	1.55	1.55	1.55	1.55	6,126
2023-03-01	1.55	1.55	1.55	1.55	812,050
2023-02-28	1.55	1.55	1.55	1.55	113,018
2023-02-27	1.60	1.60	1.55	1.55	1,664,852
2023-02-24	1.60	1.60	1.60	1.60	184,556
2023-02-23	1.58	1.58	1.55	1.55	575,780
2023-02-22	1.58	1.58	1.58	1.58	750,325
2023-02-21	1.58	1.58	1.58	1.58	823,500
2023-02-20	1.60	1.60	1.58	1.58	723,031
2023-02-17	1.60	1.60	1.60	1.60	1,145,524
2023-02-16	1.65	1.65	1.60	1.60	696,578
2023-02-15	1.70	1.70	1.70	1.70	325,768
2023-02-14	1.70	1.70	1.70	1.70	503,422
2023-02-13	1.75	1.75	1.70	1.70	264,803
2023-02-10	2.00	2.00	1.70	1.70	4,529,703
2023-02-09	2.25	2.35	2.25	2.35	82,767
2023-02-08	2.25	2.25	2.25	2.25	18,192
2023-02-07	2.20	2.25	2.20	2.25	50,000
2023-02-06	2.20	2.20	2.20	2.20	43,762
2023-02-03	2.20	2.20	2.20	2.20	589,231
2023-02-02	2.20	2.20	2.15	2.15	59,915
2023-02-01	1.95	2.15	1.95	2.15	231,499
2023-01-31	1.95	1.95	1.95	1.95	100,159
2023-01-30	1.95	1.95	1.95	1.95	230,164
2023-01-27	1.95	1.95	1.95	1.95	221,768
2023-01-26	1.95	1.95	1.95	1.95	66,373
2023-01-25	1.90	1.95	1.90	1.95	739,062
2023-01-24	1.90	1.90	1.90	1.90	299,731
2023-01-23	2.55	1.90	1.90	1.90	2,043,558
2023-01-20	2.55	2.55	2.55	2.55	51,440
2023-01-19	2.63	2.63	2.55	2.55	769,977
2023-01-18	2.63	2.63	2.63	2.63	222,674
2023-01-17	2.63	2.63	2.50	2.63	1,158,633
2023-01-16	2.68	2.60	2.60	2.60	66,044
2023-01-13	2.68	2.68	2.68	2.68	259,957
2023-01-12	2.63	2.68	2.63	2.68	148,926
2023-01-11	2.68	2.68	2.68	2.68	252,324
2023-01-10	2.60	2.70	2.60	2.70	667,728
2023-01-09	2.60	2.60	2.60	2.60	12,412
2023-01-06	2.60	2.60	2.60	2.60	342,813
2023-01-05	2.55	2.60	2.55	2.60	600,742
2023-01-04	2.55	2.55	2.55	2.55	24,837
2023-01-03	2.30	2.55	2.30	2.55	877,174
2023-01-02	2.30	2.30	2.30	2.30	0
2022-12-30	2.30	2.30	2.30	2.30	7,937
2022-12-29	2.30	2.30	2.30	2.30	133,544
2022-12-28	2.25	2.30	2.25	2.30	126,600
2022-12-27	2.25	2.25	2.25	2.25	0
2022-12-26	2.25	2.25	2.25	2.25	0
2022-12-23	2.25	2.25	2.25	2.25	535,332
2022-12-22	2.35	2.40	2.25	2.25	542,904
2022-12-21	2.63	2.63	2.33	2.35	1,141,955
2022-12-20	2.63	2.80	2.45	2.63	4,282,008
2022-12-19	2.30	2.75	2.30	2.63	10,850,343
2022-12-16	2.40	2.40	2.10	2.10	3,479,641
2022-12-15	2.80	2.75	2.40	2.40	6,841,203
2022-12-14	3.53	3.53	2.70	2.80	5,640,920
2022-12-13	5.85	3.45	3.45	3.45	3,076,740
2022-12-12	5.85	5.85	5.85	5.85	402
2022-12-09	5.85	5.85	5.80	5.85	138,349
2022-12-08	5.85	5.70	5.70	5.70	50,033
2022-12-07	5.85	5.85	5.85	5.85	0
2022-12-06	5.85	5.85	5.85	5.85	96,633
2022-12-05	5.85	5.85	5.85	5.85	161,404
2022-12-02	5.85	5.85	5.85	5.85	83,880
2022-12-01	5.85	5.85	5.85	5.85	6,883
2022-11-30	5.85	5.85	5.85	5.85	614
2022-11-29	6.15	6.15	5.85	5.85	53,097
2022-11-28	6.15	6.15	6.15	6.15	7,090
2022-11-25	6.15	6.15	6.15	6.15	2,050
2022-11-24	6.15	6.15	6.15	6.15	0
2022-11-23	6.15	6.15	6.15	6.15	0
2022-11-22	6.15	6.15	6.15	6.15	100,699
2022-11-21	6.25	6.25	6.15	6.15	7,433
2022-11-18	6.25	6.25	6.25	6.25	5,295
2022-11-17	6.25	6.25	6.25	6.25	4,875
2022-11-16	6.25	6.25	6.25	6.25	13,043
2022-11-15	6.25	6.25	6.25	6.25	274,605
2022-11-14	6.25	6.25	6.25	6.25	213,990
2022-11-11	6.60	6.60	6.05	6.05	268,034
2022-11-10	6.60	6.60	6.60	6.60	10,154
2022-11-09	6.60	6.60	6.60	6.60	64,592
2022-11-08	6.60	6.60	6.60	6.60	212,904
2022-11-07	6.75	6.94	6.52	6.52	138,046
2022-11-04	7.00	7.00	6.75	6.75	445,122
2022-11-03	7.00	7.00	7.00	7.00	4,540
2022-11-02	7.00	7.00	7.00	7.00	1,464
2022-11-01	7.00	7.00	7.00	7.00	0
2022-10-31	7.00	7.00	7.00	7.00	11,237
2022-10-28	7.25	7.25	7.25	7.25	0
2022-10-27	7.25	7.25	7.25	7.25	1,080,000
2022-10-26	7.25	7.25	7.25	7.25	100,100
2022-10-25	7.25	7.25	7.25	7.25	937
2022-10-24	7.25	7.25	7.25	7.25	2,032
2022-10-21	7.25	7.25	7.25	7.25	0
2022-10-20	7.25	7.25	7.25	7.25	22,443
2022-10-19	7.25	7.25	7.25	7.25	14,345
2022-10-18	7.25	7.25	7.25	7.25	89,579
2022-10-17	7.25	7.25	7.25	7.25	5,269
2022-10-14	7.25	7.25	7.25	7.25	144,178
2022-10-13	7.25	7.25	7.25	7.25	0
2022-10-12	7.25	7.25	7.25	7.25	148,514
2022-10-11	7.25	7.25	7.25	7.25	517,089
2022-10-10	7.25	7.25	7.00	7.25	378,602
2022-10-07	7.25	7.25	7.25	7.25	5,329
2022-10-06	7.25	7.25	7.00	7.25	619,463
2022-10-05	7.65	7.65	7.25	7.25	335,200
2022-10-04	7.65	7.65	7.50	7.65	39,000
2022-10-03	7.75	7.75	7.65	7.65	214,464
2022-09-30	7.75	7.75	7.50	7.75	2,571
2022-09-29	8.00	8.00	7.75	7.75	4,249
2022-09-28	8.25	8.25	8.00	8.00	86,917
2022-09-27	8.75	8.75	8.25	8.25	493,337
2022-09-26	9.25	9.25	8.75	8.75	208,840
2022-09-23	9.00	9.25	8.50	9.25	83,795
2022-09-22	8.25	9.00	8.25	9.00	352,956
2022-09-21	9.25	9.25	8.25	8.25	508,664
2022-09-20	10.13	10.13	9.25	9.25	307,431
2022-09-19	10.13	10.13	10.13	10.13	0
2022-09-16	11.00	11.00	10.13	10.13	685,120
2022-09-15	12.00	12.00	11.13	11.13	236,731
2022-09-14	11.00	12.75	10.50	12.25	1,172,325
2022-09-13	11.00	11.00	10.50	11.00	2,673
2022-09-12	10.75	11.00	10.50	11.00	136,693
2022-09-09	10.75	11.00	10.50	11.00	100,000
2022-09-08	10.75	11.00	10.50	11.00	29,473
2022-09-07	10.75	11.00	10.50	11.00	24,111
2022-09-06	11.00	11.00	10.50	11.00	109,543
2022-09-05	11.25	11.25	11.00	11.00	11,548
2022-09-02	11.25	11.25	11.00	11.25	3,551
2022-09-01	11.25	11.25	11.25	11.25	891
2022-08-31	11.25	11.25	11.25	11.25	18,975
2022-08-30	11.50	11.50	11.00	11.25	17,500
2022-08-29	11.50	11.50	11.50	11.50	0
2022-08-26	11.50	11.50	11.50	11.50	12,207
2022-08-25	11.50	11.50	11.50	11.50	198,606
2022-08-24	11.50	11.50	11.50	11.50	420,739
2022-08-23	11.50	11.50	11.50	11.50	86,546
2022-08-22	11.50	11.50	11.00	11.50	142,673
2022-08-19	11.00	11.50	11.00	11.50	200,432
2022-08-18	11.25	11.25	11.00	11.25	150,009
2022-08-17	11.25	11.25	11.25	11.25	68,092
2022-08-16	11.00	11.25	11.00	11.25	7,818
2022-08-15	10.50	11.00	10.50	11.00	48,000
2022-08-12	10.50	10.50	10.00	10.50	183
2022-08-11	10.50	10.50	10.00	10.50	133,132
2022-08-10	10.50	11.00	10.50	10.50	157,500
2022-08-09	11.00	11.00	10.50	10.75	200,941
2022-08-08	10.50	11.00	10.50	11.00	176,699
2022-08-05	10.50	10.50	10.50	10.50	4,575
2022-08-04	10.50	10.50	10.50	10.50	120,607
2022-08-03	10.00	10.50	10.00	10.50	66,660
2022-08-02	10.00	10.00	10.00	10.00	0
2022-08-01	10.25	10.25	9.50	10.00	67,239
2022-07-29	10.00	10.00	10.00	10.00	59,040
2022-07-28	10.25	10.25	10.00	10.00	35,985
2022-07-27	10.50	10.50	10.00	10.25	28,663
2022-07-26	10.50	10.50	10.00	10.50	30,016
2022-07-25	10.50	10.50	10.00	10.50	17,781
2022-07-22	10.50	10.50	10.00	10.50	0
2022-07-21	10.50	10.50	10.00	10.50	7,970
2022-07-20	10.50	10.50	10.00	10.50	40,526
2022-07-19	10.50	10.50	10.50	10.50	52,124
2022-07-18	10.50	10.50	10.00	10.50	301,333
2022-07-15	10.50	10.50	10.50	10.50	376,560
2022-07-14	10.50	10.50	10.50	10.50	5,000
2022-07-13	10.50	10.50	10.50	10.50	221,872
2022-07-12	10.50	10.50	10.00	10.50	99,621
2022-07-11	10.50	10.50	10.00	10.10	349,870
2022-07-08	10.25	10.50	9.50	10.50	606,909
2022-07-07	9.50	10.00	10.00	10.00	258,249
2022-07-06	8.40	9.25	8.00	9.25	428,515
2022-07-05	9.00	9.00	8.00	8.25	190,877
2022-07-04	9.25	9.25	8.50	8.75	107,500
2022-07-01	9.25	9.25	8.50	8.75	40,373
2022-06-30	9.25	9.25	8.50	8.75	92,186
2022-06-29	9.25	9.25	8.50	8.75	10,000
2022-06-28	8.75	8.75	8.50	8.75	137,575
2022-06-27	9.00	9.25	8.75	8.75	206,938
2022-06-24	9.25	9.25	9.25	9.25	62,283
2022-06-23	9.25	9.25	9.25	9.25	22,536
2022-06-22	9.25	9.25	9.00	9.25	5,000
2022-06-21	9.50	10.25	9.25	9.25	177,861
2022-06-20	8.75	8.75	8.75	8.75	115,074
2022-06-17	8.75	8.75	8.75	8.75	39,521
2022-06-16	9.00	9.00	8.25	8.75	313,793
2022-06-15	9.25	9.25	8.75	9.00	293,214
2022-06-14	9.75	9.75	9.25	9.25	240,546
2022-06-13	10.00	10.00	9.75	9.75	289,844
2022-06-10	10.00	10.00	9.75	10.00	128,111
2022-06-09	9.75	10.00	9.50	10.00	31,288
2022-06-08	10.00	10.00	9.50	9.75	286,959
2022-06-07	10.50	10.50	10.00	10.00	160,991
2022-06-06	12.00	12.00	10.25	10.50	2,016,732
2022-06-03	12.75	12.75	12.75	12.75	0
2022-06-02	12.75	12.75	12.75	12.75	0
2022-06-01	10.25	15.50	9.50	12.75	6,400,187
2022-05-31	10.25	10.25	9.50	10.25	1,000
2022-05-30	10.25	10.25	9.50	10.25	56,908
2022-05-27	9.75	10.25	9.50	10.25	468,250
2022-05-26	9.75	9.75	9.50	9.75	12,022
2022-05-25	9.75	9.75	9.50	9.75	3,551
2022-05-24	9.75	9.75	9.50	9.75	0
2022-05-23	9.75	9.75	9.50	9.75	0
2022-05-20	9.75	9.75	9.75	9.75	2,447
2022-05-19	9.75	9.75	9.50	9.75	68
2022-05-18	10.25	10.25	9.85	9.85	87,747
2022-05-17	10.25	10.25	10.25	10.25	102,383
2022-05-16	10.50	10.50	10.00	10.25	48,290
2022-05-13	10.50	10.50	10.00	10.50	1,015
2022-05-12	10.50	10.50	10.00	10.50	120,047
2022-05-11	9.75	10.00	9.50	10.00	227,529
2022-05-10	10.00	9.74	9.74	9.75	377,883
2022-05-09	11.00	11.00	11.00	10.50	29,466
2022-05-06	11.50	11.50	10.50	10.75	513,151
2022-05-05	11.50	11.50	11.00	11.25	41,002
2022-05-04	11.75	11.75	11.00	11.50	106,415
2022-05-03	12.25	12.25	11.75	11.75	168,041
2022-05-02	12.25	12.25	12.25	12.25	0
2022-04-29	12.25	12.25	12.00	12.25	0
2022-04-28	12.75	12.75	12.25	12.25	101,821
2022-04-27	13.00	13.00	12.50	12.75	28,767
2022-04-26	13.50	13.50	13.00	13.00	37,369
2022-04-25	13.50	13.50	13.00	13.50	1,000
2022-04-22	13.50	13.50	13.00	13.50	17,197
2022-04-21	13.50	13.50	13.50	13.50	14,680
2022-04-20	13.50	13.50	13.50	13.50	0
2022-04-19	13.50	13.50	13.50	13.50	19,718
2022-04-18	13.50	13.50	13.50	13.50	0
2022-04-15	13.50	13.50	13.50	13.50	0
2022-04-14	13.50	13.50	13.00	13.50	25,000
2022-04-13	13.50	13.50	13.00	13.50	15,912
2022-04-12	13.50	13.50	13.00	13.50	43,047
2022-04-11	13.50	13.50	13.00	13.50	21,513
2022-04-08	13.50	13.50	13.50	13.50	13,345
2022-04-07	13.50	13.50	13.00	13.50	33,156
2022-04-06	13.50	13.50	13.00	13.50	56,664
2022-04-05	13.00	13.50	13.00	13.50	429,166
2022-04-04	12.25	12.75	12.25	12.75	301,422
2022-04-01	12.75	12.75	12.25	12.25	136,000
2022-03-31	13.50	13.50	12.75	12.75	387,310
2022-03-30	13.38	13.38	13.25	13.25	86,992
2022-03-29	13.38	13.38	13.25	13.38	936,562
2022-03-28	12.75	13.50	12.75	13.38	415,013
2022-03-25	12.75	13.00	12.75	12.75	33,921
2022-03-24	12.75	12.75	12.75	12.75	827,727
2022-03-23	12.60	12.75	12.25	12.75	27,290
2022-03-22	12.63	12.63	12.63	12.63	25,250
2022-03-21	12.63	12.63	12.25	12.63	5,301
2022-03-18	12.38	12.63	12.25	12.63	158,432
2022-03-17	12.25	12.63	12.25	12.38	212,866
2022-03-16	12.25	12.25	12.25	12.25	39,365
2022-03-15	12.25	12.25	12.25	12.25	3,623
2022-03-14	12.25	12.25	12.25	12.25	2,500
2022-03-11	12.25	12.25	12.25	12.25	140
2022-03-10	12.50	12.50	12.25	12.25	375,944
2022-03-09	13.25	13.25	12.50	12.50	46,919
2022-03-08	13.25	13.25	13.25	13.25	12,189
2022-03-07	13.25	13.25	13.25	13.25	14,660
2022-03-04	13.25	13.25	13.25	13.25	241,829
2022-03-03	13.50	14.00	13.25	13.25	1,431,034
2022-03-02	13.50	13.50	13.00	13.50	116,642
2022-03-01	13.50	13.50	13.50	13.50	30,763
2022-02-28	13.50	13.50	13.50	13.50	3,862
2022-02-25	13.00	13.50	13.00	13.50	10,000
2022-02-24	13.50	13.50	13.50	13.50	32,781
2022-02-23	13.75	13.75	13.75	13.75	53,415
2022-02-22	14.25	14.25	13.50	13.75	50,127
2022-02-21	14.75	14.75	14.00	14.25	98,532
2022-02-18	14.50	14.50	14.00	14.50	16,226
2022-02-17	14.50	14.50	14.50	14.50	105,152
2022-02-16	14.50	14.50	14.50	14.50	84,777
2022-02-15	14.50	14.50	14.50	14.50	14,000
2022-02-14	15.25	15.25	14.50	14.50	178,503
2022-02-11	15.25	15.25	15.00	15.25	21,012
2022-02-10	15.25	15.25	15.25	15.25	73,000
2022-02-09	15.25	15.25	15.25	15.25	115,526
2022-02-08	15.25	15.25	15.25	15.25	2,500
2022-02-07	15.25	15.25	15.25	15.25	176,186
2022-02-04	15.25	15.25	15.25	15.25	395
2022-02-03	15.50	15.50	15.00	15.38	5,279
2022-02-02	15.25	15.25	15.25	15.25	103,430
2022-02-01	15.25	15.25	15.25	15.25	45,802
2022-01-31	15.25	15.25	15.25	15.25	51,609
2022-01-28	15.75	15.75	15.50	15.50	73,292
2022-01-27	15.75	15.75	15.50	15.75	34,677
2022-01-26	15.75	15.90	15.90	15.75	5,482
2022-01-25	15.75	16.15	15.50	15.50	133,666
2022-01-24	16.25	16.25	15.75	15.75	191,163
2022-01-21	17.25	17.25	16.25	16.25	390,273
2022-01-20	18.50	18.50	17.25	17.25	293,906
2022-01-19	18.50	18.50	18.50	18.50	1,146,105
2022-01-18	19.25	19.50	18.50	18.50	354,722
2022-01-17	18.50	19.50	19.50	19.50	455,156
2022-01-14	17.75	18.00	17.50	18.00	84,344
2022-01-13	18.50	18.50	18.00	18.00	20,050
2022-01-12	18.50	18.50	18.00	18.50	15,381
2022-01-11	19.25	19.25	18.50	18.50	65,429
2022-01-10	19.50	19.50	19.25	19.25	209,711
2022-01-07	19.50	19.50	19.50	19.50	53,221
2022-01-06	19.50	19.75	19.50	19.50	1,803,967
2022-01-05	18.50	19.75	18.50	19.50	1,112,054
2022-01-04	18.25	18.25	18.25	18.25	210,148
2022-01-03	18.25	18.25	18.25	18.25	0
2021-12-31	18.25	18.25	18.25	18.25	0
2021-12-30	18.25	18.25	18.25	18.25	264,795
2021-12-29	18.15	18.25	17.50	18.25	25,821
2021-12-28	18.25	18.25	18.25	18.25	0
2021-12-27	18.25	18.25	18.25	18.25	0
2021-12-24	18.25	18.25	18.25	18.25	12,130
2021-12-23	18.25	18.25	17.50	18.25	64,364
2021-12-22	18.25	18.25	18.25	18.25	92,020
2021-12-21	18.63	18.63	17.50	18.25	280,651
2021-12-20	18.63	18.63	18.63	18.63	87,272
2021-12-17	19.13	19.13	18.63	18.63	22,286
2021-12-16	19.13	19.13	19.13	19.13	28,989
2021-12-15	20.00	20.00	19.13	19.13	153,589
2021-12-14	20.50	20.50	20.00	20.00	79,721
2021-12-13	20.00	23.25	19.75	20.50	1,585,590
2021-12-10	20.00	20.00	20.00	20.00	27,361
2021-12-09	20.00	20.00	20.00	20.00	4,000
2021-12-08	19.75	20.00	18.75	20.00	653,261
2021-12-07	20.25	20.25	19.50	19.50	173,671
2021-12-06	20.50	20.50	20.25	20.25	24,608
2021-12-03	21.25	21.25	20.75	20.75	30,474
2021-12-02	21.25	21.25	21.00	21.25	139,005
2021-12-01	21.25	21.25	21.25	21.25	23,345
2021-11-30	21.25	21.25	21.25	21.25	79,972
2021-11-29	21.25	21.25	21.25	21.25	128,815
2021-11-26	22.25	22.25	21.25	21.25	166,357
2021-11-25	22.50	22.50	22.50	22.50	68,488
2021-11-24	23.00	23.00	22.50	22.50	151,696
2021-11-23	23.50	23.50	22.50	22.50	95,871
2021-11-22	23.50	23.50	23.50	23.50	70,719
2021-11-19	24.25	24.25	23.50	23.50	207,989
2021-11-18	24.50	24.50	24.00	24.25	64,305
2021-11-17	24.50	24.50	24.50	24.50	9,317
2021-11-16	24.50	24.50	24.50	24.50	85,630
2021-11-15	24.50	24.50	24.50	24.50	32,804
2021-11-12	24.50	24.50	24.50	24.50	3,979
2021-11-11	24.50	24.50	24.00	24.50	220,550
2021-11-10	24.50	24.50	24.50	24.50	6,000
2021-11-09	24.50	24.50	24.50	24.50	64,640
2021-11-08	24.50	24.50	24.00	24.50	3,251
2021-11-05	25.00	25.00	24.50	24.50	24,109
2021-11-04	24.75	25.00	24.50	25.00	9,137
2021-11-03	24.50	24.75	24.50	24.75	14,164
2021-11-02	24.50	24.50	24.25	24.50	97,134
2021-11-01	24.50	24.50	24.50	24.50	830
2021-10-29	24.50	24.50	24.50	24.50	32,608
2021-10-28	24.25	24.90	24.90	24.90	41,965
2021-10-27	24.50	24.50	24.25	24.25	185,420
2021-10-26	25.25	25.25	25.25	25.25	26,308
2021-10-25	25.25	25.25	25.25	25.25	31,876
2021-10-22	25.25	25.25	25.25	25.25	800
2021-10-21	25.25	25.25	25.25	25.25	97,808
2021-10-20	25.25	25.25	25.25	25.25	122,889
2021-10-19	25.25	25.50	25.50	25.50	363,215
2021-10-18	24.75	24.75	24.75	24.75	33,945
2021-10-15	25.00	25.00	24.50	24.75	10,576
2021-10-14	25.25	25.25	25.25	24.50	92,566
2021-10-13	24.50	25.25	24.50	25.25	62,056
2021-10-12	25.25	25.25	25.00	25.25	16,000
2021-10-11	25.25	25.25	25.25	25.25	37,272
2021-10-08	25.25	25.25	25.25	25.25	138,227
2021-10-07	25.25	25.25	25.00	25.25	15,958
2021-10-06	25.75	25.75	25.00	25.25	15,414
2021-10-05	26.25	26.25	25.75	25.75	143,320
2021-10-04	26.25	26.30	26.10	26.10	195,990
2021-10-01	26.25	26.25	26.25	26.25	125,374
2021-09-30	26.25	26.25	26.25	26.25	54,349
2021-09-29	26.25	26.50	26.50	26.50	52,042
2021-09-28	26.25	26.25	26.00	26.25	22,432
2021-09-27	26.25	26.25	26.25	26.25	70,240
2021-09-24	26.25	26.25	26.25	26.25	77,661
2021-09-23	26.25	26.25	26.25	26.25	63,500
2021-09-22	26.25	26.25	26.25	26.25	131,624
2021-09-21	27.00	27.00	27.00	26.25	110,600
2021-09-20	27.25	27.50	26.25	27.00	863,823
2021-09-17	25.50	27.50	27.25	27.25	1,594,703
2021-09-16	25.50	25.50	25.50	25.50	153,909
2021-09-15	26.25	26.25	25.50	25.50	216,254
2021-09-14	26.25	26.25	26.25	26.25	218,048
2021-09-13	26.00	26.25	25.50	26.25	167,938
2021-09-10	25.25	26.00	25.00	26.00	97,615
2021-09-09	25.25	25.25	25.00	25.25	25,590
2021-09-08	25.25	25.25	25.00	25.25	103,236
2021-09-07	26.25	26.25	25.50	25.50	529,397
2021-09-06	25.50	26.00	25.00	26.00	177,496
2021-09-03	25.50	25.50	25.00	25.50	44,361
2021-09-02	25.50	25.50	25.00	25.50	162,372
2021-09-01	25.50	25.50	25.00	25.50	13,062
2021-08-31	25.50	26.00	25.00	25.50	232,362
2021-08-30	25.50	25.50	25.50	25.50	0
2021-08-27	26.00	26.00	25.00	25.50	89,640
2021-08-26	25.75	26.00	25.00	26.00	49,559
2021-08-25	25.75	25.75	25.00	25.50	318,489
2021-08-24	25.50	25.50	24.75	25.25	676,474
2021-08-23	25.50	25.50	25.00	25.25	130,764
2021-08-20	25.50	25.50	25.00	25.25	38,858
2021-08-19	25.50	25.50	25.00	25.25	11,448
2021-08-18	25.50	25.50	25.00	25.25	46,329
2021-08-17	26.25	26.25	25.25	25.25	111,431
2021-08-16	26.25	26.25	25.50	25.75	30,283
2021-08-13	26.50	26.50	26.00	26.25	54,459
2021-08-12	26.50	26.50	26.00	26.50	124,578
2021-08-11	26.25	26.50	25.50	26.50	212,057
2021-08-10	26.00	26.25	25.50	26.25	207,519
2021-08-09	26.00	26.25	25.50	26.25	52,915
2021-08-06	26.00	26.25	25.00	26.25	363,214
2021-08-05	26.50	26.50	26.00	26.00	44,646
2021-08-04	26.50	26.50	26.00	26.50	246,239
2021-08-03	26.50	26.50	26.00	26.50	149,185
2021-08-02	26.50	26.50	26.00	26.50	20,261
2021-07-30	26.50	26.50	26.00	26.50	49,102
2021-07-29	26.25	26.50	26.00	26.50	40,265
2021-07-28	27.25	26.50	25.40	26.25	63,595
2021-07-27	27.25	27.25	26.50	26.75	47,993
2021-07-26	27.25	27.25	26.50	26.75	74,391
2021-07-23	27.25	27.25	26.50	27.25	45,524
2021-07-22	27.25	27.25	26.50	27.25	25,684
2021-07-21	27.75	27.75	27.00	27.25	168,638
2021-07-20	27.50	28.25	25.80	28.00	900,972
2021-07-19	27.25	27.25	27.00	27.25	18,332
2021-07-16	27.50	27.75	27.25	27.25	1,822,158
2021-07-15	27.75	27.75	27.75	27.75	7,392
2021-07-14	28.50	28.50	27.75	27.75	48,084
2021-07-13	28.75	28.75	28.50	28.50	61,119
2021-07-12	29.00	29.00	28.75	28.75	26,283
2021-07-09	29.00	29.00	29.00	29.00	19,489
2021-07-08	29.00	29.00	29.00	29.00	38,351
2021-07-07	29.50	29.50	28.50	29.00	816,042
2021-07-06	29.75	29.75	29.50	29.50	4,338,379
2021-07-05	29.75	29.75	29.75	29.75	2,335,688
2021-07-02	29.50	30.25	29.50	29.75	492,824
2021-07-01	29.75	29.75	29.25	29.25	1,282,244
2021-06-30	30.75	30.75	29.50	29.75	419,254
2021-06-29	29.50	30.75	30.00	30.75	2,174,910
2021-06-28	33.50	33.50	32.50	32.50	325,060
2021-06-25	32.70	34.50	32.70	33.50	243,549
2021-06-24	35.00	36.50	34.00	34.50	749,206
2021-06-23	33.00	31.00	31.00	31.00	642,325
2021-06-22	36.00	34.50	33.00	33.50	824,638
2021-06-21	36.50	37.50	36.50	36.50	903,148
2021-06-18	38.00	40.50	37.00	37.00	2,900,342
2021-06-17	23.00	50.00	38.00	38.00	12,826,288
2021-06-16	27.50	27.50	27.00	27.50	28,144
2021-06-15	27.00	28.00	27.00	28.00	51,219
2021-06-14	27.00	27.00	27.00	27.00	3,310
2021-06-11	27.00	27.00	26.00	27.00	8,306
2021-06-10	27.00	27.00	27.00	27.00	58,526
2021-06-09	25.10	27.00	25.10	27.00	126,708
2021-06-08	26.50	26.50	26.50	26.50	429,985
2021-06-07	26.50	26.50	26.00	26.50	145,328
2021-06-04	27.50	27.50	26.50	26.50	118,138
2021-06-03	27.50	27.50	27.00	27.50	10,748
2021-06-02	27.50	27.50	27.00	27.50	73,721
2021-06-01	27.50	27.50	27.00	27.50	26,930
2021-05-28	27.50	27.50	27.50	27.50	22,830
2021-05-27	27.50	27.50	27.50	27.50	653,199
2021-05-26	27.50	27.50	27.50	27.50	10,001
2021-05-25	27.50	27.50	27.50	27.50	93,111
2021-05-24	27.50	27.50	27.50	27.50	135,000
2021-05-21	27.50	27.50	27.50	27.50	152,809
2021-05-20	27.50	27.50	27.50	27.50	47,425
2021-05-19	27.50	27.50	27.00	27.50	3,917
2021-05-18	27.50	27.50	27.50	27.50	216,293
2021-05-17	27.50	27.50	27.50	27.50	11,321
2021-05-14	27.50	27.50	27.50	27.50	50,721
2021-05-13	27.50	26.10	26.10	27.50	62,022
2021-05-12	27.50	27.50	27.50	27.50	20,312
2021-05-11	28.00	28.00	27.50	27.50	73,962
2021-05-10	28.50	28.50	28.00	28.00	12,533
2021-05-07	29.50	29.50	28.50	28.50	159,861
2021-05-06	29.50	29.50	29.50	29.50	58,981
2021-05-05	27.50	31.50	27.00	29.50	199,762
2021-05-04	26.50	27.50	26.00	27.50	315,932
2021-04-30	27.50	27.50	26.50	26.50	106,366

Share	Price	Change
Sunda Energy (SNDA)	2.90	9900%
Abrdn Property (API)	2.79	53.3%
Synthomer (SYNT)	68.90	37.25%
Richmond Hill (RHR)	1.75	29.63%
Design Group (IGR)	69.50	23.21%

Share	Price	Change
Engage Xr (EXR)	0.14	-30%
Frontier Ip (FIPP)	16.50	-16.32%
Caledonian Hold (CHP)	0.0027	-15.63%
Harvest Mi (di) (HMI)	0.325	-13.33%
Celsius Resources Limited (CLA)	0.46	-13.21%

Share	Price	Volume
Quantum Helium (QHE)	0.0305	1,259,783,146
Caledonian Hold (CHP)	0.0027	1,041,624,714
Premier African Minerals (PREM)	0.016	755,562,487
Tower Resources (TRP)	0.0245	333,609,798
Lloyds (LLOY)	99.69	326,406,402