Narf Share History

Narf Share Price history. The following table shows end-of-day data NARF historical share prices for Narf, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	1.10	1.10	1.10	1.10	1,018,185
2024-05-06	1.10	1.10	1.10	1.10	0
2024-05-03	1.10	1.10	1.10	1.10	504,466
2024-05-02	1.08	1.10	1.08	1.10	1,511,351
2024-05-01	1.08	1.13	1.08	1.08	4,252,130
2024-04-30	1.08	1.08	1.08	1.08	2,050,000
2024-04-29	1.08	1.08	1.05	1.08	3,301,779
2024-04-26	1.10	1.10	1.08	1.08	18,294,461
2024-04-25	1.10	1.13	1.10	1.10	5,080,706
2024-04-24	1.13	1.15	1.13	1.13	892,552
2024-04-23	1.20	1.20	1.15	1.15	1,442,614
2024-04-22	1.20	1.20	1.20	1.20	1,342,429
2024-04-19	1.20	1.25	1.25	1.25	404,588
2024-04-18	1.28	1.25	1.25	1.25	571,000
2024-04-17	1.28	1.28	1.28	1.28	4,909,922
2024-04-16	1.28	1.38	1.38	1.38	2,069,049
2024-04-15	1.30	1.30	1.28	1.28	88,476
2024-04-12	1.30	1.30	1.30	1.30	1,599,416
2024-04-11	1.30	1.30	1.30	1.30	725,769
2024-04-10	1.30	1.30	1.30	1.30	69,547
2024-04-09	1.30	1.30	1.30	1.30	1,508,106
2024-04-08	1.33	1.35	1.27	1.30	3,263,234
2024-04-05	1.28	1.28	1.28	1.28	9,517
2024-04-04	1.28	1.28	1.28	1.28	0
2024-04-03	1.30	1.28	1.24	1.28	3,240,449
2024-04-02	1.30	1.30	1.30	1.30	70,159
2024-04-01	1.38	1.38	1.38	1.38	0
2024-03-29	1.38	1.38	1.38	1.38	0
2024-03-28	1.30	1.38	1.38	1.38	3,078,817
2024-03-27	1.30	1.30	1.30	1.30	5,061,101
2024-03-26	1.25	1.30	1.25	1.30	2,208,819
2024-03-25	1.13	1.25	1.13	1.25	3,831,091
2024-03-22	1.13	1.13	1.13	1.13	1,965,701
2024-03-21	1.05	1.15	1.10	1.13	2,468,605
2024-03-20	1.00	1.05	1.00	1.05	1,385
2024-03-19	1.05	1.05	0.98	1.00	7,337,645
2024-03-18	1.24	1.24	1.05	1.05	3,631,226
2024-03-15	1.15	1.15	1.15	1.15	96,644,023
2024-03-14	1.20	1.20	1.13	1.15	3,229,000
2024-03-13	1.23	1.22	1.15	1.15	1,517,775
2024-03-12	1.25	1.25	1.23	1.23	5,340,186
2024-03-11	1.25	1.25	1.23	1.25	23,992,161
2024-03-08	1.33	1.38	1.38	1.38	1,768,330
2024-03-07	1.23	1.33	1.33	1.33	17,116,504
2024-03-06	1.23	1.23	1.23	1.23	5,265,912
2024-03-05	1.20	1.28	1.20	1.23	12,494,731
2024-03-04	1.17	1.21	1.08	1.20	14,343,672
2024-03-01	0.93	1.13	0.93	1.08	11,806,517
2024-02-29	0.85	0.90	0.85	0.90	2,772,189
2024-02-28	0.85	0.85	0.85	0.85	0
2024-02-27	0.85	0.90	0.85	0.85	1,680,784
2024-02-26	0.85	0.85	0.85	0.85	1,276,715
2024-02-23	0.85	0.80	0.80	0.80	8,087,634
2024-02-22	0.75	0.88	0.75	0.88	9,639,708
2024-02-21	0.70	0.70	0.65	0.70	2,307,048
2024-02-20	0.70	0.70	0.70	0.70	0
2024-02-19	0.70	0.71	0.70	0.70	11,272,810
2024-02-16	0.73	0.70	0.70	0.70	1,999,000
2024-02-15	0.73	0.73	0.73	0.73	0
2024-02-14	0.70	0.73	0.70	0.73	1,650,000
2024-02-13	0.70	0.70	0.70	0.70	17,739
2024-02-12	0.68	0.70	0.68	0.70	190,300
2024-02-09	0.68	0.70	0.68	0.68	57,268
2024-02-08	0.70	0.70	0.70	0.70	1,056,212
2024-02-07	0.70	0.70	0.68	0.70	1,126,229
2024-02-06	0.70	0.70	0.68	0.68	647,759
2024-02-05	0.70	0.70	0.70	0.70	773,521
2024-02-02	0.73	0.70	0.70	0.70	9,601,749
2024-02-01	0.73	0.73	0.73	0.73	2,000,000
2024-01-31	0.75	0.75	0.73	0.73	4,785
2024-01-30	0.75	0.75	0.75	0.75	2,810
2024-01-29	0.75	0.80	0.75	0.75	19,189
2024-01-26	0.78	0.78	0.75	0.75	200,000
2024-01-25	0.83	0.83	0.80	0.80	2,157,589
2024-01-24	0.73	0.73	0.73	0.73	269,014
2024-01-23	0.73	0.73	0.73	0.73	767,134
2024-01-22	0.70	0.73	0.70	0.73	1,044,067
2024-01-19	0.63	0.70	0.70	0.70	9,250,919
2024-01-18	0.65	0.65	0.63	0.65	853,145
2024-01-17	0.73	0.73	0.68	0.68	1,077,298
2024-01-16	0.73	0.73	0.73	0.73	1,487,226
2024-01-15	0.73	0.73	0.73	0.73	0
2024-01-12	0.73	0.73	0.73	0.73	0
2024-01-11	0.73	0.73	0.73	0.73	0
2024-01-10	0.73	0.73	0.73	0.73	0
2024-01-09	0.73	0.73	0.73	0.73	0
2024-01-08	0.73	0.73	0.73	0.73	750,000
2024-01-05	0.78	0.78	0.73	0.73	182,743
2024-01-04	0.78	0.78	0.78	0.78	500,000
2024-01-03	0.78	0.78	0.78	0.78	38,686,577
2024-01-02	0.78	0.78	0.78	0.78	0
2024-01-01	0.78	0.78	0.78	0.78	0
2023-12-29	0.78	0.78	0.78	0.78	100,000
2023-12-28	0.78	0.78	0.78	0.78	250,201
2023-12-27	0.85	0.85	0.78	0.78	21,956
2023-12-26	0.78	0.78	0.78	0.78	0
2023-12-25	0.78	0.78	0.78	0.78	0
2023-12-22	0.78	0.78	0.78	0.78	0
2023-12-21	0.78	0.78	0.78	0.78	185,524
2023-12-20	0.78	0.78	0.78	0.78	0
2023-12-19	0.78	0.78	0.75	0.78	288,356
2023-12-18	0.78	0.78	0.78	0.78	1,315,946
2023-12-15	0.78	0.78	0.78	0.78	187,500
2023-12-14	0.85	0.85	0.78	0.78	180,110
2023-12-13	0.85	0.85	0.85	0.85	500,000
2023-12-12	0.85	0.85	0.85	0.85	0
2023-12-11	0.85	0.85	0.85	0.85	0
2023-12-08	0.85	0.85	0.85	0.85	0
2023-12-07	0.85	0.85	0.85	0.85	0
2023-12-06	0.85	0.85	0.85	0.85	12,500,000
2023-12-05	0.85	0.85	0.85	0.85	3,042
2023-12-04	0.85	0.85	0.85	0.85	700,000
2023-12-01	0.85	0.85	0.85	0.85	351,388
2023-11-30	0.85	0.85	0.85	0.85	0
2023-11-29	0.85	0.85	0.85	0.85	0
2023-11-28	0.85	0.85	0.85	0.85	0
2023-11-27	0.85	0.85	0.85	0.85	100,000
2023-11-24	0.85	0.85	0.85	0.85	2,000,000
2023-11-23	0.85	0.85	0.85	0.85	526,292
2023-11-22	0.85	0.85	0.85	0.85	0
2023-11-21	0.85	0.85	0.85	0.85	0
2023-11-20	0.85	0.85	0.85	0.85	76,582
2023-11-17	0.85	0.85	0.85	0.85	0
2023-11-16	0.85	0.85	0.85	0.85	141,408
2023-11-15	0.85	0.85	0.85	0.85	551
2023-11-14	0.85	0.84	0.84	0.84	534,505
2023-11-13	0.85	0.85	0.85	0.85	283,875
2023-11-10	0.85	0.85	0.85	0.85	500,000
2023-11-09	0.85	0.80	0.80	0.80	555,585
2023-11-08	0.85	0.85	0.85	0.85	0
2023-11-07	0.85	0.85	0.85	0.85	17,135
2023-11-06	0.85	0.85	0.85	0.85	0
2023-11-03	0.85	0.85	0.85	0.85	114,317
2023-11-02	0.85	0.85	0.85	0.85	0
2023-11-01	0.85	0.85	0.85	0.85	0
2023-10-31	0.85	0.85	0.85	0.85	28,237
2023-10-30	0.85	0.85	0.85	0.85	30,000
2023-10-27	0.85	0.85	0.85	0.85	0
2023-10-26	0.85	0.85	0.85	0.85	0
2023-10-25	0.85	0.85	0.85	0.85	625,000
2023-10-24	0.85	0.85	0.85	0.85	1,005,509
2023-10-23	0.85	0.85	0.85	0.85	500,000
2023-10-20	0.85	0.85	0.85	0.85	0
2023-10-19	0.80	0.85	0.80	0.80	1,327,010
2023-10-18	0.78	0.80	0.78	0.80	500,000
2023-10-17	0.78	0.78	0.78	0.78	0
2023-10-16	0.78	0.78	0.78	0.78	0
2023-10-13	0.78	0.78	0.78	0.78	140,000
2023-10-12	0.75	0.77	0.77	0.77	4,106,772
2023-10-11	0.75	0.78	0.75	0.75	11,500,000
2023-10-10	0.75	0.75	0.75	0.75	2,240,516
2023-10-09	0.75	0.75	0.75	0.75	1,113,924
2023-10-06	0.73	0.73	0.73	0.73	450,000
2023-10-05	0.73	0.73	0.73	0.73	0
2023-10-04	0.73	0.73	0.73	0.73	0
2023-10-03	0.73	0.73	0.73	0.73	692,300
2023-10-02	0.73	0.73	0.73	0.73	379,700
2023-09-29	0.73	0.73	0.73	0.73	882,898
2023-09-28	0.73	0.73	0.73	0.73	150,000
2023-09-27	0.74	0.75	0.73	0.73	1,916,746
2023-09-26	0.73	0.73	0.73	0.73	170,000
2023-09-25	0.73	0.73	0.73	0.73	942,588
2023-09-22	0.78	0.78	0.73	0.73	3,399,240
2023-09-21	0.78	0.78	0.78	0.78	5,250,378
2023-09-20	0.78	0.78	0.78	0.78	0
2023-09-19	0.78	0.78	0.78	0.78	5,418
2023-09-18	0.78	0.78	0.78	0.78	37,701
2023-09-15	0.78	0.78	0.78	0.78	600,000
2023-09-14	0.78	0.78	0.78	0.78	250,000
2023-09-13	0.78	0.78	0.78	0.78	0
2023-09-12	0.78	0.78	0.78	0.78	677,509
2023-09-11	0.78	0.78	0.78	0.78	0
2023-09-08	0.80	0.80	0.78	0.78	412,945
2023-09-07	0.80	0.80	0.80	0.80	18,867
2023-09-06	0.80	0.80	0.80	0.80	1,775,000
2023-09-05	0.80	0.80	0.80	0.80	365,232
2023-09-04	0.78	0.83	0.78	0.80	5,606,495
2023-09-01	0.78	0.78	0.78	0.78	0
2023-08-31	0.78	0.78	0.78	0.78	0
2023-08-30	0.78	0.78	0.78	0.78	0
2023-08-29	0.78	0.78	0.78	0.78	31,777
2023-08-28	0.78	0.78	0.78	0.78	0
2023-08-25	0.78	0.78	0.78	0.78	0
2023-08-24	0.78	0.78	0.78	0.78	1,215
2023-08-23	0.78	0.78	0.78	0.78	0
2023-08-22	0.78	0.78	0.78	0.78	0
2023-08-21	0.78	0.78	0.78	0.78	0
2023-08-18	0.78	0.78	0.78	0.78	250,000
2023-08-17	0.78	0.78	0.78	0.78	2,503
2023-08-16	0.78	0.78	0.78	0.78	1,350,000
2023-08-15	0.78	0.80	0.78	0.78	12,125
2023-08-14	0.78	0.78	0.78	0.78	438,047
2023-08-11	0.85	0.85	0.78	0.78	775,000
2023-08-10	0.85	0.85	0.85	0.85	0
2023-08-09	0.85	0.85	0.85	0.85	0
2023-08-08	0.85	0.85	0.85	0.85	0
2023-08-07	0.85	0.85	0.85	0.85	500,000
2023-08-04	0.85	0.85	0.85	0.85	0
2023-08-03	0.88	0.88	0.85	0.85	217,673
2023-08-02	0.88	0.88	0.88	0.88	0
2023-08-01	0.88	0.88	0.88	0.88	500,000
2023-07-31	0.88	0.88	0.88	0.88	0
2023-07-28	0.88	0.88	0.88	0.88	579,043
2023-07-27	0.90	0.90	0.88	0.88	1,346,027
2023-07-26	0.90	0.90	0.90	0.90	0
2023-07-25	0.90	0.95	0.90	0.90	9,618,116
2023-07-24	0.90	0.90	0.90	0.90	0
2023-07-21	0.90	0.90	0.90	0.90	250,000
2023-07-20	0.90	0.90	0.90	0.90	61,965
2023-07-19	0.90	0.90	0.90	0.90	9,290,000
2023-07-18	0.90	0.90	0.90	0.90	0
2023-07-17	0.90	0.90	0.90	0.90	340,349
2023-07-14	0.75	0.85	0.85	0.85	850,478
2023-07-13	0.85	0.85	0.85	0.85	0
2023-07-12	0.85	0.85	0.85	0.85	0
2023-07-11	0.85	0.85	0.85	0.85	0
2023-07-10	0.85	0.85	0.85	0.85	0
2023-07-07	0.85	0.85	0.85	0.85	0
2023-07-06	0.85	0.85	0.85	0.85	0
2023-07-05	0.85	0.85	0.85	0.85	0
2023-07-04	0.85	0.85	0.85	0.85	0
2023-07-03	0.85	0.85	0.85	0.85	0
2023-06-30	0.85	0.85	0.85	0.85	0
2023-06-29	0.85	0.85	0.85	0.85	0
2023-06-28	0.85	0.85	0.85	0.85	0
2023-06-27	0.85	0.85	0.85	0.85	0
2023-06-26	0.85	0.85	0.85	0.85	0
2023-06-23	0.85	0.85	0.85	0.85	0
2023-06-22	0.85	0.85	0.85	0.85	0
2023-06-21	0.85	0.85	0.85	0.85	0
2023-06-20	0.85	0.85	0.85	0.85	0
2023-06-19	0.85	0.85	0.85	0.85	0
2023-06-16	0.85	0.85	0.85	0.85	0
2023-06-15	0.85	0.85	0.85	0.85	0
2023-06-14	0.85	0.85	0.85	0.85	0
2023-06-13	0.85	0.85	0.85	0.85	0
2023-06-12	0.85	0.85	0.85	0.85	0
2023-06-09	0.85	0.85	0.85	0.85	0
2023-06-08	0.85	0.85	0.85	0.85	0
2023-06-07	0.85	0.85	0.85	0.85	0
2023-06-06	0.85	0.85	0.85	0.85	0
2023-06-05	0.85	0.85	0.85	0.85	0
2023-06-02	0.85	0.85	0.85	0.85	0
2023-06-01	0.85	0.85	0.85	0.85	0
2023-05-31	0.85	0.85	0.85	0.85	0
2023-05-30	0.85	0.85	0.85	0.85	0
2023-05-29	0.85	0.85	0.85	0.85	0
2023-05-26	0.85	0.85	0.85	0.85	0
2023-05-25	0.85	0.85	0.85	0.85	0
2023-05-24	0.85	0.85	0.85	0.85	0
2023-05-23	0.85	0.85	0.85	0.85	0
2023-05-22	0.85	0.85	0.85	0.85	0
2023-05-19	0.85	0.85	0.85	0.85	0
2023-05-18	0.85	0.85	0.85	0.85	0
2023-05-17	0.85	0.85	0.85	0.85	0
2023-05-16	0.85	0.85	0.85	0.85	0
2023-05-15	0.85	0.85	0.85	0.85	0
2023-05-12	0.85	0.85	0.85	0.85	0
2023-05-11	0.85	0.85	0.85	0.85	0
2023-05-10	0.85	0.85	0.85	0.85	0
2023-05-09	0.85	0.85	0.85	0.85	0
2023-05-08	0.85	0.85	0.85	0.85	0
2023-05-05	0.85	0.85	0.85	0.85	0
2023-05-04	0.85	0.85	0.85	0.85	0
2023-05-03	0.85	0.85	0.85	0.85	0
2023-05-02	0.85	0.85	0.85	0.85	0
2023-05-01	0.85	0.85	0.85	0.85	0
2023-04-28	0.85	0.85	0.85	0.85	251,170
2023-04-27	0.85	0.85	0.85	0.85	4,949
2023-04-26	0.75	0.87	0.78	0.87	2,317,835
2023-04-25	0.90	0.92	0.92	0.92	25,115
2023-04-24	0.90	0.90	0.90	0.90	987,276
2023-04-21	0.90	0.90	0.90	0.90	13,793
2023-04-20	0.90	0.90	0.90	0.90	509,735
2023-04-19	0.90	0.90	0.90	0.90	13,267
2023-04-18	0.90	0.93	0.90	0.90	300,620
2023-04-17	0.90	0.90	0.90	0.90	1,200,000
2023-04-14	0.90	0.90	0.90	0.90	0
2023-04-13	0.93	0.93	0.90	0.90	47,932,144
2023-04-12	0.95	0.95	0.93	0.93	150,000
2023-04-11	0.95	0.95	0.93	0.93	0
2023-04-10	0.93	0.93	0.93	0.93	0
2023-04-07	0.93	0.93	0.93	0.93	0
2023-04-06	0.95	0.95	0.93	0.93	0
2023-04-05	0.93	0.93	0.93	0.93	4,000,000
2023-04-04	0.93	0.93	0.93	0.93	3,860,000
2023-04-03	0.93	0.93	0.93	0.93	104
2023-03-31	0.93	0.93	0.93	0.93	500,000
2023-03-30	0.95	0.95	0.93	0.93	256,923
2023-03-29	0.95	0.95	0.93	0.93	1,904,066
2023-03-28	0.95	0.95	0.93	0.93	3,500
2023-03-27	0.95	0.95	0.93	0.93	22,000,000
2023-03-24	0.95	0.95	0.93	0.93	0
2023-03-23	0.93	0.93	0.93	0.93	0
2023-03-22	0.93	0.93	0.93	0.93	2,940,411
2023-03-21	0.93	0.93	0.93	0.93	450,000
2023-03-20	0.93	0.93	0.93	0.93	0
2023-03-17	0.95	0.95	0.93	0.93	0
2023-03-16	0.95	0.95	0.93	0.93	0
2023-03-15	0.93	0.93	0.93	0.93	0
2023-03-14	0.93	0.93	0.93	0.93	100,552
2023-03-13	0.93	0.93	0.93	0.93	314
2023-03-10	0.93	0.93	0.93	0.93	5,300,000
2023-03-09	0.93	0.93	0.93	0.93	209
2023-03-08	0.93	0.93	0.93	0.93	500,000
2023-03-07	0.93	0.93	0.93	0.93	1,000,000
2023-03-06	0.85	0.93	0.90	0.90	1,722,902
2023-03-03	0.85	0.85	0.85	0.85	0
2023-03-02	0.85	0.85	0.85	0.85	0
2023-03-01	0.85	0.85	0.85	0.85	139
2023-02-28	0.85	0.85	0.85	0.85	1,002,887
2023-02-27	0.85	0.90	0.85	0.85	24,875
2023-02-24	0.85	0.85	0.85	0.85	0
2023-02-23	0.85	0.85	0.85	0.85	0
2023-02-22	0.85	0.85	0.85	0.85	674,912
2023-02-21	0.85	0.85	0.85	0.85	20,403
2023-02-20	0.85	0.85	0.85	0.85	0
2023-02-17	0.85	0.85	0.85	0.85	500,000
2023-02-16	0.85	0.85	0.85	0.85	0
2023-02-15	0.85	0.85	0.85	0.85	3,888
2023-02-14	0.85	0.85	0.85	0.85	0
2023-02-13	0.85	0.85	0.85	0.85	110
2023-02-10	0.85	0.85	0.85	0.85	0
2023-02-09	0.85	0.85	0.85	0.85	79,043
2023-02-08	0.90	0.92	0.92	0.92	240,755
2023-02-07	0.88	0.95	0.90	0.90	148,228
2023-02-06	0.88	0.88	0.88	0.88	1,601,105
2023-02-03	0.88	0.88	0.88	0.88	0
2023-02-02	0.85	0.90	0.85	0.88	745,800
2023-02-01	0.90	0.90	0.85	0.85	1,375,000
2023-01-31	0.88	0.90	0.88	0.90	1,400,000
2023-01-30	0.90	0.90	0.88	0.88	981,693
2023-01-27	0.90	0.90	0.90	0.90	589
2023-01-26	0.90	0.90	0.90	0.90	1,200
2023-01-25	0.85	0.85	0.85	0.90	30,269
2023-01-24	0.88	0.90	0.88	0.90	1,075,506
2023-01-23	0.90	0.90	0.88	0.88	2,335,243
2023-01-20	0.90	0.90	0.90	0.90	654,083
2023-01-19	0.90	0.90	0.90	0.90	400,000
2023-01-18	0.93	0.93	0.93	0.93	1,500,400
2023-01-17	0.93	0.93	0.93	0.93	150,000
2023-01-16	0.95	0.95	0.93	0.93	351,095
2023-01-13	0.98	0.98	0.95	0.95	58,927,591
2023-01-12	0.98	1.00	0.98	1.00	1,637,389
2023-01-11	0.98	0.98	0.98	0.98	558,427
2023-01-10	0.95	0.98	0.95	0.98	2,575,397
2023-01-09	0.93	0.95	0.93	0.95	800,000
2023-01-06	0.93	0.93	0.93	0.93	1,047
2023-01-05	0.95	0.95	0.93	0.93	300,000
2023-01-04	0.95	0.95	0.95	0.95	0
2023-01-03	0.95	0.95	0.95	0.95	0
2023-01-02	1.00	1.00	1.00	1.00	0
2022-12-30	0.95	1.00	1.00	1.00	110,284
2022-12-29	0.95	0.95	0.95	0.95	0
2022-12-28	0.95	0.95	0.93	0.95	1,049,248
2022-12-27	0.93	0.93	0.93	0.93	0
2022-12-26	0.93	0.93	0.93	0.93	0
2022-12-23	0.93	0.93	0.93	0.93	50,000
2022-12-22	0.95	0.95	0.93	0.93	1,276,761
2022-12-21	1.00	1.00	0.95	0.95	412,534
2022-12-20	1.00	1.00	1.00	1.00	0
2022-12-19	1.00	1.00	1.00	1.00	245,766
2022-12-16	1.03	1.03	1.00	1.00	575,000
2022-12-15	1.03	1.03	1.03	1.03	749,252
2022-12-14	1.03	1.03	1.03	1.03	0
2022-12-13	1.03	1.03	1.03	1.03	250,000
2022-12-12	1.03	1.03	1.03	1.03	0
2022-12-09	1.03	1.03	1.03	1.03	740,207
2022-12-08	1.00	1.03	1.00	1.03	2,898,802
2022-12-07	1.00	1.00	1.00	1.00	0
2022-12-06	1.00	1.00	1.00	1.00	189,062
2022-12-05	1.00	1.00	1.00	1.00	3,582,981
2022-12-02	1.00	1.03	1.00	1.00	2,327,299
2022-12-01	0.98	1.00	0.98	1.00	3,696,990
2022-11-30	0.98	0.98	0.98	0.98	0
2022-11-29	0.98	0.98	0.98	0.98	0
2022-11-28	0.98	0.98	0.98	0.98	0
2022-11-25	0.98	0.98	0.98	0.98	519,481
2022-11-24	0.98	0.98	0.98	0.98	0
2022-11-23	0.98	0.98	0.98	0.98	0
2022-11-22	1.00	1.00	0.98	0.98	1,111,738
2022-11-21	1.00	1.00	1.00	1.00	0
2022-11-18	1.03	1.03	1.00	1.00	0
2022-11-17	1.03	1.03	1.00	1.00	450,000
2022-11-16	1.05	1.05	1.03	1.03	2,575,463
2022-11-15	1.03	1.10	1.03	1.05	1,575,000
2022-11-14	1.03	1.03	1.03	1.03	1,000,000
2022-11-11	1.03	1.03	1.03	1.03	10,000
2022-11-10	1.03	1.03	1.03	1.03	0
2022-11-09	1.05	1.05	1.03	1.03	1,086,957
2022-11-08	1.05	1.05	1.05	1.05	48,144
2022-11-07	1.05	1.05	1.05	1.05	100,000
2022-11-04	1.05	1.05	1.05	1.05	20,000
2022-11-03	1.05	1.05	1.05	1.05	0
2022-11-02	1.10	1.10	1.05	1.05	2,792,589
2022-11-01	1.10	1.10	1.10	1.10	502,602
2022-10-31	1.10	1.10	1.10	1.10	58,159
2022-10-28	1.10	1.10	1.10	1.10	1,370,589
2022-10-27	1.10	1.10	1.10	1.10	201,764
2022-10-26	1.10	1.10	1.10	1.10	1,000
2022-10-25	1.10	1.10	1.10	1.10	0
2022-10-24	1.10	1.10	1.10	1.10	0
2022-10-21	0.98	1.08	0.98	1.08	1,450,000
2022-10-20	1.13	1.13	0.98	0.98	956,648
2022-10-19	1.30	1.30	1.13	1.13	1,033,986
2022-10-18	1.30	1.30	1.30	1.30	20,000
2022-10-17	1.30	1.30	1.30	1.30	1,739
2022-10-14	1.50	1.50	1.30	1.30	3,932,412
2022-10-13	1.35	1.35	1.35	1.35	474,861
2022-10-12	1.35	1.35	1.35	1.35	1,421
2022-10-11	1.35	1.35	1.35	1.35	18,551
2022-10-10	1.45	1.45	1.30	1.35	750,000
2022-10-07	1.45	1.45	1.40	1.40	175,000
2022-10-06	1.45	1.45	1.45	1.45	151,250
2022-10-05	1.45	1.45	1.45	1.45	0
2022-10-04	1.50	1.50	1.45	1.45	1,050,164
2022-10-03	1.50	1.50	1.40	1.40	775,862
2022-09-30	1.50	1.50	1.40	1.50	0
2022-09-29	1.50	1.50	1.50	1.50	313,889
2022-09-28	1.50	1.50	1.40	1.50	0
2022-09-27	1.50	1.50	1.45	1.50	0
2022-09-26	1.55	1.55	1.50	1.50	500,000
2022-09-23	1.55	1.55	1.55	1.55	1,145,146
2022-09-22	1.60	1.63	1.55	1.55	25,364,127
2022-09-21	1.55	1.60	1.60	1.60	948,307
2022-09-20	1.55	1.55	1.40	1.55	500,000
2022-09-19	1.45	1.45	1.45	1.45	0
2022-09-16	1.60	1.60	1.45	1.45	1,296,227
2022-09-15	1.55	1.60	1.50	1.60	266,412
2022-09-14	1.55	1.55	1.40	1.55	0
2022-09-13	1.55	1.55	1.40	1.55	1,140,000
2022-09-12	1.55	1.55	1.40	1.55	0
2022-09-09	1.55	1.55	1.40	1.55	0
2022-09-08	1.55	1.55	1.40	1.55	39,127
2022-09-07	1.55	1.55	1.40	1.55	311,351
2022-09-06	1.55	1.55	1.40	1.55	1,500,000
2022-09-05	1.50	1.55	1.30	1.55	1,078,152
2022-09-02	1.50	1.50	1.30	1.40	300,000
2022-09-01	1.50	1.50	1.50	1.50	0
2022-08-31	1.50	1.50	1.50	1.50	0
2022-08-30	1.50	1.50	1.50	1.50	0
2022-08-29	1.50	1.50	1.50	1.50	0
2022-08-26	1.50	1.50	1.50	1.50	0
2022-08-25	1.50	1.50	1.50	1.50	18,867
2022-08-24	1.50	1.50	1.50	1.50	1,150,000
2022-08-23	1.50	1.50	1.50	1.50	0
2022-08-22	1.50	1.50	1.30	1.50	100,000
2022-08-19	1.50	1.50	1.30	1.50	4,027
2022-08-18	1.55	1.55	1.50	1.50	323,116
2022-08-17	1.55	1.55	1.55	1.55	0
2022-08-16	1.50	1.55	1.50	1.55	600,000
2022-08-15	1.50	1.50	1.50	1.50	325,000
2022-08-12	1.50	1.50	1.50	1.50	399,965
2022-08-11	1.50	1.50	1.50	1.50	0
2022-08-10	1.50	1.50	1.50	1.50	76,500
2022-08-09	1.55	1.59	1.59	1.59	426,166
2022-08-08	1.55	1.55	1.55	1.55	600,000
2022-08-05	1.55	1.55	1.55	1.55	0

Share	Price	Change
Helix Exploration (HEX)	20.80	0%
Totally (TLY)	6.60	0%
Angle (AGL)	21.25	0%
Asiamet Res (ARS)	1.30	0%
PipeHawk (PIP)	7.50	0%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	0%
Regtech Open (RTOP)	2.29	0%
Ceps (CEPS)	18.00	0%
Deltic Energy (DELT)	17.00	0%
Cloudified Holdings Limited (CHL)	6.00	0%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	0
Cap-xx (CPX)	0.0825	0
Lloyds (LLOY)	53.72	0
Mosman Oil Gas (MSMN)	0.02	0
Supply@me Cap (SYME)	0.024	0