Niox Group Share History

Niox Group Share Price history. The following table shows end-of-day data NIOX historical share prices for Niox Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	71.40	72.40	70.80	72.40	3,212,429
2024-05-07	70.80	71.80	70.80	71.40	220,297
2024-05-06	70.20	70.20	70.20	70.20	0
2024-05-03	71.00	71.20	70.00	70.20	5,257,667
2024-05-02	72.00	72.00	70.20	70.20	5,460,667
2024-05-01	72.00	72.00	70.40	70.40	389,819
2024-04-30	71.60	72.20	70.00	71.00	387,393
2024-04-29	66.60	70.00	66.60	70.00	743,032
2024-04-26	68.00	69.60	66.60	66.60	3,065,159
2024-04-25	67.60	67.60	67.20	67.60	105,800
2024-04-24	68.00	68.00	67.20	67.20	154,287
2024-04-23	64.40	67.00	64.40	66.80	5,271,182
2024-04-22	67.00	67.00	65.40	65.80	112,669
2024-04-19	64.00	64.60	64.00	64.60	208,023
2024-04-18	66.20	66.20	64.40	64.60	450,806
2024-04-17	65.40	66.60	65.00	65.00	2,116,328
2024-04-16	65.80	65.80	65.40	65.40	62,513
2024-04-15	64.00	66.00	64.00	65.40	648,956
2024-04-12	64.60	65.00	64.60	65.50	257,034
2024-04-11	64.40	65.80	64.40	65.20	439,968
2024-04-10	64.40	65.80	64.40	65.60	88,743
2024-04-09	64.40	65.40	64.40	65.20	221,183
2024-04-08	63.60	65.80	63.40	65.00	132,567
2024-04-05	65.00	65.00	63.60	64.20	388,937
2024-04-04	65.20	65.40	63.40	63.40	152,394
2024-04-03	66.00	66.00	64.00	64.40	362,425
2024-04-02	65.60	65.60	62.60	64.00	404,518
2024-04-01	64.00	64.00	64.00	64.00	0
2024-03-29	64.00	64.00	64.00	64.00	0
2024-03-28	64.00	64.40	64.00	64.00	1,466,374
2024-03-27	63.80	64.80	63.60	64.00	4,864,457
2024-03-26	64.20	66.00	64.00	64.20	9,497,489
2024-03-25	68.00	68.00	64.80	64.80	217,433
2024-03-22	65.00	66.60	65.00	66.20	276,287
2024-03-21	65.00	65.00	64.00	64.00	738,387
2024-03-20	67.60	67.60	67.60	67.60	32,783
2024-03-19	64.00	65.00	64.00	64.60	71,041
2024-03-18	64.20	64.20	64.00	64.00	92,575
2024-03-15	67.40	67.40	65.80	65.80	45,723
2024-03-14	66.40	66.40	65.20	65.40	199,495
2024-03-13	65.40	65.40	65.40	65.40	299,475
2024-03-12	67.00	67.00	66.00	66.00	686,412
2024-03-11	67.00	67.00	67.00	67.00	49,620
2024-03-08	67.40	67.40	66.00	66.20	24,492
2024-03-07	66.00	67.40	65.60	66.60	228,867
2024-03-06	66.80	67.20	66.80	67.20	675,474
2024-03-05	63.60	65.80	63.60	65.40	328,360
2024-03-04	64.00	64.00	64.00	64.00	128,881
2024-03-01	61.80	64.00	61.80	63.40	3,024,322
2024-02-29	61.80	63.00	61.80	62.40	544,283
2024-02-28	63.80	63.80	62.00	62.00	228,145
2024-02-27	62.00	63.80	62.00	63.00	355,244
2024-02-26	62.00	62.80	61.20	61.60	329,441
2024-02-23	60.00	63.40	60.00	62.60	233,592
2024-02-22	59.60	61.80	58.20	58.20	1,150,329
2024-02-21	61.00	61.00	59.40	59.60	103,057
2024-02-20	57.60	60.80	57.60	60.00	843,473
2024-02-19	59.60	60.00	59.00	59.00	309,299
2024-02-16	59.20	61.00	58.40	60.00	531,863
2024-02-15	59.80	59.80	57.20	58.40	195,075
2024-02-14	59.40	61.80	59.40	59.60	182,871
2024-02-13	60.00	60.80	59.00	59.80	87,677
2024-02-12	57.20	61.80	57.20	60.00	486,380
2024-02-09	58.40	60.00	58.00	58.20	147,318
2024-02-08	59.00	59.20	58.00	58.60	238,966
2024-02-07	58.60	61.80	58.60	60.20	81,413
2024-02-06	60.00	60.00	60.00	60.00	47,082
2024-02-05	60.00	61.80	60.00	60.80	266,367
2024-02-02	61.80	61.80	60.00	60.00	27,295
2024-02-01	59.80	60.20	58.20	59.20	997,644
2024-01-31	62.00	62.60	60.20	60.20	2,130,746
2024-01-30	60.80	62.60	59.20	59.20	302,599
2024-01-29	60.00	60.80	60.00	60.80	192,208
2024-01-26	61.40	61.40	60.20	60.20	123,996
2024-01-25	59.40	61.80	59.40	61.40	249,800
2024-01-24	61.00	62.00	60.60	60.60	10,234,470
2024-01-23	58.20	62.00	58.00	60.00	673,230
2024-01-22	59.00	61.00	58.00	58.00	822,967
2024-01-19	59.60	61.00	59.00	59.00	184,592
2024-01-18	59.00	61.40	58.60	60.00	1,320,461
2024-01-17	62.60	63.00	61.40	63.00	342,431
2024-01-16	62.60	65.00	62.60	62.80	357,441
2024-01-15	63.00	65.20	62.00	64.00	224,619
2024-01-12	62.00	64.60	60.00	62.80	599,815
2024-01-11	62.20	65.80	60.00	60.60	518,130
2024-01-10	62.20	65.40	61.20	61.40	528,466
2024-01-09	62.20	65.00	62.20	62.80	163,999
2024-01-08	64.00	64.80	62.20	62.20	157,667
2024-01-05	65.00	65.00	63.90	63.90	50,696
2024-01-04	63.20	66.80	63.20	65.00	2,568,035
2024-01-03	64.00	64.00	64.00	64.00	90,197
2024-01-02	64.00	65.00	64.00	64.00	275,970
2024-01-01	67.00	67.00	67.00	67.00	0
2023-12-29	67.00	67.00	67.00	67.00	51,111
2023-12-28	65.00	66.60	63.20	64.00	509,704
2023-12-27	62.40	65.80	62.40	64.80	356,504
2023-12-26	64.00	64.00	64.00	64.00	0
2023-12-25	64.00	64.00	64.00	64.00	0
2023-12-22	65.60	65.60	64.00	64.00	83,031
2023-12-21	65.40	65.40	65.00	65.00	437,603
2023-12-20	65.60	66.80	64.80	65.40	559,276
2023-12-19	65.00	66.80	63.00	64.00	235,950
2023-12-18	66.60	66.60	62.20	65.00	48,674
2023-12-15	65.40	66.80	64.80	65.00	58,784
2023-12-14	65.40	65.40	65.40	65.40	2,245,642
2023-12-13	64.60	64.60	64.20	64.40	535,717
2023-12-12	64.20	64.20	63.00	63.00	1,479,220
2023-12-11	65.00	66.20	65.00	65.00	434,261
2023-12-08	65.80	66.40	65.00	65.00	152,834
2023-12-07	63.60	67.00	63.20	65.00	881,833
2023-12-06	66.00	66.20	65.20	65.20	2,871,729
2023-12-05	64.80	66.80	64.80	66.00	2,143,263
2023-12-04	64.00	66.80	64.00	65.00	662,231
2023-12-01	64.40	64.40	64.40	64.40	103,190
2023-11-30	65.00	65.00	63.40	63.40	14,338,541
2023-11-29	61.20	62.80	61.20	62.60	194,020
2023-11-28	62.00	63.20	61.00	61.20	60,887
2023-11-27	64.00	64.80	62.00	63.60	40,674
2023-11-24	64.00	65.80	63.60	63.60	224,226
2023-11-23	64.20	65.80	64.00	64.00	152,448
2023-11-22	62.40	63.80	62.40	63.00	454,595
2023-11-21	64.00	64.60	62.20	62.40	233,578
2023-11-20	63.60	65.00	63.60	65.00	124,173
2023-11-17	64.80	65.00	64.20	64.30	155,144
2023-11-16	65.40	65.60	64.00	65.00	527,163
2023-11-15	65.00	66.00	62.20	66.00	411,322
2023-11-14	61.20	65.00	61.20	63.40	397,373
2023-11-13	63.60	64.00	62.00	62.00	92,920
2023-11-10	64.60	65.60	63.60	63.60	219,568
2023-11-09	65.20	65.20	64.00	64.00	71,962
2023-11-08	66.00	68.20	64.00	65.20	62,196
2023-11-07	68.00	68.00	66.60	66.60	97,447
2023-11-06	68.00	68.00	67.00	67.00	105,175
2023-11-03	66.80	69.00	66.80	67.00	10,834,417
2023-11-02	65.20	68.00	65.20	67.00	155,053
2023-11-01	65.60	65.80	65.00	65.00	15,401
2023-10-31	65.00	66.80	65.00	65.90	1,510,444
2023-10-30	64.00	64.00	63.20	62.40	285,751
2023-10-27	64.00	65.60	61.20	62.40	109,603
2023-10-26	68.60	68.80	64.00	64.00	123,740
2023-10-25	66.50	66.50	64.30	64.30	88,740
2023-10-24	67.40	67.40	67.40	66.50	567,658
2023-10-23	67.00	67.00	66.00	67.00	324,362
2023-10-20	67.80	67.80	66.00	66.70	1,587,820
2023-10-19	67.80	67.80	66.00	66.60	126,087
2023-10-18	66.20	68.00	65.80	66.90	2,337,033
2023-10-17	65.00	67.00	65.00	66.00	309,905
2023-10-16	67.00	68.00	65.00	65.00	882,233
2023-10-13	66.20	68.80	66.00	66.00	1,159,545
2023-10-12	66.20	69.80	65.80	67.00	588,036
2023-10-11	65.00	69.00	64.00	66.00	1,314,181
2023-10-10	65.00	67.00	63.20	64.00	467,757
2023-10-09	65.60	65.60	65.40	64.60	251,629
2023-10-06	67.60	67.60	65.40	65.40	199,206
2023-10-05	67.00	68.00	67.00	68.00	26,579
2023-10-04	66.00	67.00	65.80	66.40	10,211,246
2023-10-03	68.00	70.00	64.00	65.40	550,075
2023-10-02	69.80	69.80	66.60	66.60	396,354
2023-09-29	70.60	70.60	66.00	67.00	1,291,078
2023-09-28	68.00	69.80	68.00	69.00	342,113
2023-09-27	67.80	69.80	66.40	66.80	1,158,606
2023-09-26	70.40	72.00	66.00	66.20	1,044,098
2023-09-25	71.80	74.20	70.40	70.40	437,951
2023-09-22	72.60	75.00	72.60	72.80	512,650
2023-09-21	72.00	73.00	72.00	71.60	112,623
2023-09-20	71.00	72.00	70.00	71.40	595,680
2023-09-19	69.40	71.00	68.00	70.00	614,434
2023-09-18	67.40	69.80	67.40	69.20	172,171
2023-09-15	69.80	69.80	69.80	68.00	304,868
2023-09-14	68.40	68.40	67.30	67.30	465,521
2023-09-13	67.60	68.40	67.60	68.40	126,858
2023-09-12	68.00	68.00	66.40	67.60	37,774
2023-09-11	67.20	68.00	66.20	68.00	43,297
2023-09-08	67.00	67.40	67.00	67.40	60,933
2023-09-07	67.40	67.60	67.00	68.40	96,793
2023-09-06	68.70	68.70	68.00	68.00	150,015
2023-09-05	67.20	69.80	67.20	68.70	115,422
2023-09-04	68.00	68.00	67.20	67.60	34,217
2023-09-01	68.60	68.60	68.60	68.60	120,445
2023-08-31	69.80	70.00	69.00	69.00	202,013
2023-08-30	68.00	69.60	67.60	68.60	129,018
2023-08-29	69.80	69.80	68.80	69.00	290,641
2023-08-28	66.40	66.40	66.40	66.40	0
2023-08-25	65.20	65.20	65.00	66.40	66,564
2023-08-24	69.80	69.80	69.80	67.50	2,171,775
2023-08-23	65.00	69.80	65.00	68.00	53,683
2023-08-22	66.40	66.40	66.00	67.70	234,648
2023-08-21	66.00	67.60	66.00	66.00	174,826
2023-08-18	69.60	69.60	65.40	65.40	1,191,271
2023-08-17	66.00	67.80	66.00	66.60	100,511
2023-08-16	69.00	70.00	68.20	68.20	216,694
2023-08-15	67.20	69.40	67.20	68.70	1,908,684
2023-08-14	68.00	69.00	68.00	68.50	872,557
2023-08-11	68.00	69.80	68.00	68.50	268,026
2023-08-10	69.00	69.40	69.00	69.00	145,760
2023-08-09	70.00	71.00	68.00	69.00	158,176
2023-08-08	70.00	70.40	69.20	69.20	316,377
2023-08-07	67.00	70.00	67.00	69.80	300,974
2023-08-04	70.00	70.00	68.60	68.60	119,302
2023-08-03	69.00	70.00	69.00	70.00	35,653
2023-08-02	71.00	71.00	67.40	69.00	132,094
2023-08-01	67.00	71.00	67.00	71.50	385,670
2023-07-31	67.20	72.80	67.20	67.60	1,787,761
2023-07-28	70.00	71.00	67.20	71.00	135,704
2023-07-27	70.00	70.00	69.50	69.50	71,896
2023-07-26	70.00	70.00	68.20	70.00	1,052,652
2023-07-25	68.40	71.00	67.60	71.00	339,224
2023-07-24	70.00	70.00	69.00	67.70	137,433
2023-07-21	72.00	72.00	68.40	70.00	261,790
2023-07-20	68.20	68.40	68.20	68.70	393,661
2023-07-19	71.60	71.60	67.80	68.00	679,956
2023-07-18	66.00	71.60	66.00	71.60	1,169,935
2023-07-17	62.60	65.00	62.60	64.00	51,507
2023-07-14	60.00	65.00	60.00	65.00	230,986
2023-07-13	64.00	64.40	62.80	64.40	115,415
2023-07-12	62.00	63.00	62.00	61.10	184,386
2023-07-11	59.20	61.20	59.20	61.00	188,848
2023-07-10	58.80	62.80	58.80	59.00	342,035
2023-07-07	56.40	58.80	56.40	58.60	372,876
2023-07-06	58.00	58.00	56.70	56.70	151,348
2023-07-05	56.60	58.80	56.60	58.00	358,038
2023-07-04	54.00	56.90	54.00	56.90	49,896
2023-07-03	57.60	57.60	54.00	54.00	118,078
2023-06-30	56.00	57.80	56.00	57.80	126,712
2023-06-29	54.40	58.80	54.40	58.00	114,773
2023-06-28	57.80	57.80	54.00	54.00	433,763
2023-06-27	57.60	57.60	57.60	57.60	127,296
2023-06-26	58.00	58.40	58.00	58.40	149,336
2023-06-23	59.60	59.60	56.80	58.00	316,233
2023-06-22	60.00	60.00	59.20	59.20	82,784
2023-06-21	58.60	59.50	58.60	59.50	18,526
2023-06-20	58.60	58.60	58.60	58.60	251,634
2023-06-19	59.60	62.00	59.00	59.00	55,649
2023-06-16	62.00	62.00	62.00	62.00	34,775
2023-06-15	60.40	60.40	60.40	60.40	161,599
2023-06-14	62.80	62.80	59.00	59.00	4,335,611
2023-06-13	61.20	62.80	60.00	61.60	122,195
2023-06-12	63.00	63.60	62.00	62.00	373,777
2023-06-09	61.20	62.50	61.20	62.50	205,102
2023-06-08	61.20	61.20	61.20	61.20	145,132
2023-06-07	64.00	65.00	63.20	64.40	204,619
2023-06-06	62.40	62.40	62.40	62.40	11,961,471
2023-06-05	63.00	63.00	63.00	63.00	33,789
2023-06-02	62.80	63.00	60.00	62.00	349,612
2023-06-01	62.80	63.00	61.00	61.00	76,837
2023-05-31	61.00	63.40	61.00	62.60	301,478
2023-05-30	61.00	63.80	61.00	62.50	1,071,547
2023-05-29	60.80	60.80	60.80	60.80	0
2023-05-26	60.00	62.00	60.00	60.80	230,179
2023-05-25	58.40	59.80	58.40	59.00	86,435
2023-05-24	62.40	65.00	56.40	57.00	1,391,339
2023-05-23	61.00	63.00	61.00	62.60	1,248,858
2023-05-22	59.80	61.00	59.80	61.00	956,955
2023-05-19	60.00	60.00	58.00	58.00	518,244
2023-05-18	60.00	61.20	58.20	59.20	4,104,669
2023-05-17	56.40	58.00	56.00	58.00	1,177,489
2023-05-16	53.00	56.80	53.00	56.90	493,581
2023-05-15	52.00	53.80	52.00	53.00	358,776
2023-05-12	52.00	54.00	52.00	54.00	317,087
2023-05-11	49.10	51.60	49.00	51.60	494,649
2023-05-10	50.00	50.00	49.55	49.55	173,067
2023-05-09	49.00	50.00	49.00	50.00	41,042
2023-05-08	50.00	50.00	50.00	50.00	0
2023-05-05	51.80	51.80	50.00	50.00	129,401
2023-05-04	45.10	50.00	45.10	50.00	297,850
2023-05-03	47.60	48.00	45.50	46.70	827,731
2023-05-02	47.90	47.90	47.70	47.70	27,601
2023-05-01	46.20	46.20	46.20	46.20	0
2023-04-28	46.05	46.20	46.05	46.20	88,454
2023-04-27	45.80	45.80	45.80	46.05	209,294
2023-04-26	45.20	45.90	44.10	45.30	365,332
2023-04-25	46.90	46.90	46.90	45.50	100,784
2023-04-24	44.50	47.00	44.50	47.00	977,424
2023-04-21	45.80	45.80	45.80	45.15	113,809
2023-04-20	45.00	46.00	44.80	46.00	3,476,068
2023-04-19	44.50	44.50	43.65	43.65	18,470
2023-04-18	44.35	44.50	44.35	44.50	152,992
2023-04-17	44.50	44.50	44.35	44.35	123,978
2023-04-14	43.40	44.50	43.30	44.50	395,470
2023-04-13	46.00	46.00	44.50	44.50	80,901
2023-04-12	45.90	46.00	45.90	46.00	24,159
2023-04-11	44.75	44.75	44.50	44.50	209,209
2023-04-10	44.75	44.75	44.75	44.75	0
2023-04-07	44.75	44.75	44.75	44.75	0
2023-04-06	45.00	45.00	44.75	44.75	64,954
2023-04-05	43.10	45.60	43.10	45.00	540,218
2023-04-04	44.30	45.90	43.10	43.10	326,557
2023-04-03	46.70	46.70	44.00	44.00	238,566
2023-03-31	46.50	46.50	46.50	46.50	311,391
2023-03-30	44.80	46.90	44.80	46.50	527,195
2023-03-29	45.30	46.90	44.50	44.55	172,861
2023-03-28	45.00	45.30	43.80	45.10	1,370,989
2023-03-27	46.50	46.50	46.50	46.50	330,939
2023-03-24	45.10	45.95	45.10	45.95	184,111
2023-03-23	45.70	45.70	45.10	45.10	57,600
2023-03-22	45.10	45.30	44.00	44.00	362,232
2023-03-21	45.10	45.10	45.10	45.00	523,405
2023-03-20	44.10	46.90	44.10	46.00	216,946
2023-03-17	43.20	47.00	43.20	47.00	432,191
2023-03-16	45.50	46.90	43.60	45.00	2,538,843
2023-03-15	44.50	46.90	44.50	46.50	113,257
2023-03-14	45.00	45.00	45.00	45.70	137,700
2023-03-13	45.00	47.90	45.00	45.60	307,446
2023-03-10	44.00	48.20	44.00	48.20	129,407
2023-03-09	50.00	50.00	44.10	45.90	482,651
2023-03-08	48.50	50.00	48.00	50.00	259,114
2023-03-07	49.00	49.00	48.85	48.85	7,853,531
2023-03-06	48.00	49.00	48.00	49.00	310,662
2023-03-03	46.10	48.40	46.10	47.25	53,890
2023-03-02	47.10	48.30	47.10	47.80	89,712
2023-03-01	48.00	49.00	46.00	47.05	561,024
2023-02-28	46.00	49.50	45.50	49.50	274,470
2023-02-27	43.00	46.00	43.00	45.10	534,816
2023-02-24	44.10	44.10	44.00	43.00	369,599
2023-02-23	44.00	44.00	44.00	45.05	192,957
2023-02-22	42.50	42.55	42.50	42.55	187,317
2023-02-21	42.60	42.60	42.40	42.50	487,456
2023-02-20	44.40	44.40	44.40	43.25	39,454
2023-02-17	44.30	44.30	43.90	43.90	134,414
2023-02-16	43.00	43.50	42.50	43.50	144,923
2023-02-15	42.50	43.00	42.50	43.00	130,660
2023-02-14	43.00	45.00	42.00	43.20	1,075,040
2023-02-13	40.00	43.00	40.00	43.00	193,331
2023-02-10	40.00	40.50	40.00	40.50	139,726
2023-02-09	39.00	40.00	39.00	40.00	150,500
2023-02-08	39.00	39.00	39.00	39.00	499,486
2023-02-07	39.90	40.00	39.90	40.00	79,284
2023-02-06	38.60	39.90	38.10	38.75	45,147
2023-02-03	38.40	38.80	38.40	38.80	55,281
2023-02-02	40.00	40.00	39.00	38.50	64,032
2023-02-01	39.00	39.70	38.90	38.50	49,211
2023-01-31	39.90	39.90	39.90	39.00	15,737
2023-01-30	38.00	40.30	38.00	39.15	591,967
2023-01-27	39.00	39.05	39.00	39.05	76,632
2023-01-26	39.50	39.50	39.00	39.00	123,064
2023-01-25	39.00	39.50	39.00	39.50	40,228
2023-01-24	39.90	40.00	39.90	39.00	173,962
2023-01-23	38.50	39.00	38.50	39.65	325,580
2023-01-20	42.00	43.00	39.00	39.00	297,546
2023-01-19	40.55	41.05	40.55	41.05	320,941
2023-01-18	40.45	40.55	40.45	40.55	443,345
2023-01-17	42.90	44.00	41.90	40.45	527,630
2023-01-16	39.00	43.00	39.00	42.00	1,844,960
2023-01-13	38.00	39.00	38.00	39.00	234,488
2023-01-12	37.55	37.55	37.50	37.50	53,064
2023-01-11	37.50	37.55	37.50	37.55	139,895
2023-01-10	38.00	38.00	38.00	37.50	164,360
2023-01-09	38.50	39.00	38.50	39.00	154,348
2023-01-06	36.90	37.00	36.90	37.70	301,228
2023-01-05	37.00	37.00	37.00	36.75	134,838
2023-01-04	35.50	35.50	34.50	34.80	478,874
2023-01-03	36.50	36.50	36.25	36.25	42,534
2023-01-02	36.50	36.50	36.50	36.50	0
2022-12-30	36.50	36.50	36.50	36.50	7,232
2022-12-29	36.50	36.50	36.50	36.50	25,238
2022-12-28	36.50	36.50	36.50	36.50	19,421
2022-12-27	36.50	36.50	36.50	36.50	0
2022-12-26	36.50	36.50	36.50	36.50	0
2022-12-23	35.00	37.00	34.90	36.50	296,003
2022-12-22	35.80	35.80	35.00	35.75	214,787
2022-12-21	37.00	37.00	36.75	36.75	25,278
2022-12-20	37.00	37.00	37.00	37.00	164,844
2022-12-19	36.80	36.80	36.50	36.50	10,241
2022-12-16	36.10	36.10	36.00	36.80	927,470
2022-12-15	37.00	37.00	36.75	36.75	341
2022-12-14	35.20	37.70	35.20	37.00	200,857
2022-12-13	37.70	37.70	37.70	37.00	665,505
2022-12-12	36.10	37.90	36.00	37.15	185,659
2022-12-09	37.90	38.00	37.60	37.60	549,204
2022-12-08	36.70	36.95	36.70	36.95	28,646
2022-12-07	36.90	37.00	36.90	36.70	185,265
2022-12-06	36.40	36.40	35.50	35.95	58,662
2022-12-05	36.75	36.75	36.45	36.45	273,198
2022-12-02	36.50	36.75	36.50	36.75	103,485
2022-12-01	36.50	36.50	36.50	36.50	28,281
2022-11-30	36.50	36.50	36.50	36.50	505,642
2022-11-29	35.10	35.10	35.10	36.50	61,267
2022-11-28	35.10	36.90	35.10	35.65	189,561
2022-11-25	37.00	37.00	36.50	36.50	4,204
2022-11-24	36.25	37.00	36.25	37.00	53,545
2022-11-23	35.00	37.10	35.00	36.25	522,879
2022-11-22	36.10	36.10	35.50	35.60	140,760
2022-11-21	36.90	36.90	36.00	36.00	134,474
2022-11-18	37.40	37.95	37.40	37.95	48,905
2022-11-17	37.00	37.90	37.00	37.40	30,538
2022-11-16	37.50	37.50	37.00	37.00	3,801
2022-11-15	37.00	37.50	36.10	37.50	135,864
2022-11-14	37.90	38.00	37.90	38.15	26,934
2022-11-11	37.00	37.80	36.90	37.40	167,100
2022-11-10	37.00	38.60	36.70	36.70	116,388
2022-11-09	36.40	38.90	36.40	36.90	91,724
2022-11-08	37.70	38.50	37.70	37.40	94,355
2022-11-07	37.80	38.90	37.80	37.90	515,660
2022-11-04	37.50	38.25	37.50	38.25	944,538
2022-11-03	36.80	38.50	36.60	37.50	17,823,504
2022-11-02	37.10	38.70	37.00	37.90	109,155
2022-11-01	38.25	38.25	37.90	37.90	16,929
2022-10-31	38.00	38.60	37.90	38.25	121,281
2022-10-28	37.00	37.50	37.00	37.20	274,657
2022-10-27	37.75	37.75	37.50	37.50	608,726
2022-10-26	38.00	38.00	38.00	37.75	202,349
2022-10-25	38.00	38.00	37.90	37.60	69,838
2022-10-24	37.95	37.95	37.40	37.40	130,806
2022-10-21	38.00	38.00	37.80	37.95	94,677
2022-10-20	37.80	38.60	37.80	38.60	1,149,479
2022-10-19	38.00	38.60	38.00	38.60	161,781
2022-10-18	38.60	38.60	38.60	38.60	378,572
2022-10-17	38.00	38.60	38.00	38.60	253,530
2022-10-14	37.00	39.00	37.00	38.80	681,587
2022-10-13	37.00	37.00	36.50	36.50	489,013
2022-10-12	36.50	36.50	36.20	36.20	48,000
2022-10-11	36.20	37.00	36.20	36.50	116,758
2022-10-10	36.20	36.60	36.20	36.20	288,343
2022-10-07	36.20	37.00	36.20	36.30	93,809
2022-10-06	37.00	38.00	37.00	37.00	111,070
2022-10-05	36.20	36.60	36.00	36.20	528,357
2022-10-04	36.00	36.00	36.00	36.20	74,857
2022-10-03	36.10	37.00	36.10	36.50	1,062,158
2022-09-30	36.00	36.30	36.00	36.30	19,554
2022-09-29	36.50	36.90	36.00	36.00	1,618,160
2022-09-28	36.50	37.00	36.50	36.40	811,709
2022-09-27	36.50	37.00	36.00	36.00	402,971
2022-09-26	37.60	37.60	36.50	36.50	87,894
2022-09-23	37.00	37.50	37.00	37.50	354,119
2022-09-22	37.70	37.90	36.50	37.00	384,578
2022-09-21	37.35	37.75	37.35	37.75	48,097
2022-09-20	37.50	38.00	37.50	37.35	145,299
2022-09-19	37.30	37.30	37.30	37.30	0
2022-09-16	37.00	37.30	37.00	37.30	171,485
2022-09-15	36.40	37.00	36.40	37.00	1,705,980
2022-09-14	35.90	36.60	35.90	36.60	2,554,146
2022-09-13	34.45	34.65	34.45	34.65	151,827
2022-09-12	34.45	34.45	34.45	34.45	166,147
2022-09-09	34.45	34.45	34.45	34.45	201,020
2022-09-08	34.00	34.45	34.00	34.45	35,092
2022-09-07	33.80	34.90	33.80	34.00	325,944
2022-09-06	34.00	34.00	34.00	34.00	69,661
2022-09-05	34.90	34.90	34.90	34.00	65,208

Share	Price	Change
Mobile Tornado (MBT)	2.95	0%
Petrel Resources (PET)	2.80	0%
MaxCyte (MXCT)	395.00	0%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	0%
Phoenix Copper. (PXC)	13.75	0%
Helix Exploration (HEX)	17.75	0%
Horizonte Minerals (HZM)	0.30	0%
Seeen (SEEN)	3.00	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587