Neometals Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-17	6.00	6.00	6.00	6.00	0
2024-05-16	6.00	6.00	6.00	6.00	11,387
2024-05-15	6.00	6.00	6.00	6.00	810
2024-05-14	6.00	6.55	6.00	6.00	1,959
2024-05-13	6.00	6.00	5.50	6.00	412
2024-05-10	6.00	6.00	6.00	6.00	60
2024-05-09	6.00	5.50	5.50	5.50	19,449
2024-05-08	6.00	6.00	6.00	6.00	2,507
2024-05-07	6.00	6.00	6.00	6.00	230
2024-05-06	6.00	6.00	6.00	6.00	0
2024-05-03	6.00	6.00	6.00	6.00	857
2024-05-02	6.00	6.00	5.90	6.00	339
2024-05-01	6.00	6.00	6.00	6.00	110,000
2024-04-30	6.00	6.00	6.00	6.00	1,363
2024-04-29	6.00	6.00	6.00	6.00	656
2024-04-26	6.00	6.00	6.00	6.00	1,627
2024-04-25	6.25	6.25	6.00	6.00	90
2024-04-24	6.25	6.25	6.25	6.25	4,015
2024-04-23	6.75	6.75	6.50	6.50	3,019
2024-04-22	6.75	6.75	6.75	6.75	79,514
2024-04-19	6.75	6.75	6.75	6.75	162
2024-04-18	6.75	6.75	6.75	6.75	57
2024-04-17	6.75	6.75	6.75	6.75	147
2024-04-16	6.75	6.75	6.75	6.75	8,163
2024-04-15	6.75	6.75	6.75	6.75	0
2024-04-12	6.75	6.75	6.75	6.75	34,000
2024-04-11	6.75	6.75	6.75	6.75	257,953
2024-04-10	6.75	6.75	6.75	6.75	714
2024-04-09	6.75	7.00	7.00	6.75	605
2024-04-08	6.75	6.75	6.75	6.75	2,901
2024-04-05	6.75	6.75	6.75	6.75	8
2024-04-04	6.75	7.40	6.75	6.75	7,448
2024-04-03	6.75	6.75	6.75	6.75	91
2024-04-02	6.75	7.40	7.40	7.40	875
2024-04-01	6.75	6.75	6.75	6.75	0
2024-03-29	6.75	6.75	6.75	6.75	0
2024-03-28	6.75	6.75	6.75	6.75	13,723
2024-03-27	7.75	7.75	6.75	6.75	10,200
2024-03-26	8.25	8.25	7.75	7.75	113,738
2024-03-25	8.25	8.25	8.25	8.25	413
2024-03-22	8.25	8.25	8.25	8.25	1,349
2024-03-21	8.25	8.25	8.25	8.25	292
2024-03-20	8.75	8.75	8.75	8.75	500
2024-03-19	9.50	9.50	8.75	8.75	58,365
2024-03-18	9.75	10.20	10.20	10.20	1,383
2024-03-15	9.75	9.75	9.75	9.75	4,161
2024-03-14	10.15	10.15	9.50	10.00	26,862
2024-03-13	9.00	9.50	9.00	9.50	15,008
2024-03-12	8.00	8.50	8.00	8.50	12,385
2024-03-11	7.75	7.70	7.70	7.70	73,716
2024-03-08	7.25	6.54	6.54	6.54	59,936
2024-03-07	7.96	7.96	7.00	7.00	84
2024-03-06	7.25	7.25	7.25	7.25	0
2024-03-05	7.25	7.25	7.25	7.25	9,053
2024-03-04	7.25	7.25	7.25	7.25	1,534
2024-03-01	7.25	7.25	7.25	7.25	14,105
2024-02-29	7.50	7.50	7.25	7.25	0
2024-02-28	7.50	8.24	7.50	7.50	3,190
2024-02-27	7.50	7.50	7.50	7.50	19,043
2024-02-26	7.50	8.00	7.50	7.50	282
2024-02-23	7.50	7.50	7.50	7.50	0
2024-02-22	7.50	7.50	7.50	7.50	998
2024-02-21	7.50	7.50	7.50	7.50	0
2024-02-20	7.50	7.50	7.50	7.50	0
2024-02-19	7.50	7.50	7.50	7.50	5,296
2024-02-16	7.75	8.00	7.75	7.75	10,728
2024-02-15	7.75	7.75	7.75	7.75	20,269
2024-02-14	7.50	7.50	7.50	7.50	1,012
2024-02-13	7.50	7.50	7.50	7.50	1,054
2024-02-12	7.75	8.00	7.75	8.00	25,077
2024-02-09	7.75	8.00	7.75	7.75	3,120
2024-02-08	7.50	7.50	7.50	7.50	23,185
2024-02-07	7.75	7.75	7.50	7.50	217
2024-02-06	7.75	8.68	7.50	7.75	34,063
2024-02-05	8.25	8.25	8.25	8.25	108
2024-02-02	8.25	8.25	8.25	8.25	364
2024-02-01	8.25	8.25	8.25	8.25	2,403
2024-01-31	8.25	8.25	8.25	8.25	2,680
2024-01-30	9.06	9.06	8.25	8.25	8,197
2024-01-29	8.25	9.06	9.06	9.06	30,783
2024-01-26	8.25	8.25	8.25	8.25	125
2024-01-25	8.50	8.50	8.50	8.50	34,662
2024-01-24	8.75	8.75	8.75	8.75	335
2024-01-23	9.00	8.36	8.36	8.75	312
2024-01-22	9.25	9.25	9.25	9.25	155
2024-01-19	9.25	9.25	9.25	9.25	1,233
2024-01-18	10.25	10.25	9.25	9.25	51,717
2024-01-17	10.50	10.75	10.25	10.25	5,172
2024-01-16	10.50	10.75	10.50	10.75	18,709
2024-01-15	10.75	9.72	9.72	10.75	9,153
2024-01-12	11.50	11.50	10.75	10.75	18,857
2024-01-11	11.50	11.50	11.50	11.50	6,845
2024-01-10	10.25	12.00	12.00	12.00	433,597
2024-01-09	10.88	11.20	10.25	10.25	11,159
2024-01-08	11.13	11.13	11.13	11.13	473
2024-01-05	11.13	11.13	11.13	11.13	391
2024-01-04	11.13	11.75	11.75	11.75	20,516
2024-01-03	11.13	11.50	11.50	11.50	533
2024-01-02	11.00	11.30	11.30	11.30	601
2024-01-01	11.00	11.00	11.00	11.00	0
2023-12-29	11.00	11.00	11.00	11.00	787
2023-12-28	11.00	11.75	11.00	11.00	359
2023-12-27	11.00	11.00	11.00	11.00	780
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	9,049
2023-12-21	11.00	11.00	11.00	11.00	1,796
2023-12-20	10.25	11.20	10.75	11.00	110,514
2023-12-19	10.25	10.50	10.25	10.25	139,738
2023-12-18	10.25	10.25	10.25	10.25	4,711
2023-12-15	10.25	10.25	9.66	9.66	6,153
2023-12-14	10.25	10.25	10.00	10.25	64,407
2023-12-13	10.25	10.25	10.25	10.25	0
2023-12-12	10.25	10.25	10.25	10.25	0
2023-12-11	10.25	10.25	10.25	10.25	229
2023-12-08	10.25	10.25	10.25	10.25	686
2023-12-07	10.70	10.70	10.50	10.25	6,577
2023-12-06	10.25	10.25	10.25	10.25	912
2023-12-05	10.25	10.25	10.25	10.25	10,000
2023-12-04	10.25	10.25	10.25	10.25	815
2023-12-01	10.25	10.25	10.25	10.25	392
2023-11-30	10.25	10.25	10.00	10.25	320
2023-11-29	10.75	10.75	10.75	10.75	146,505
2023-11-28	10.75	10.75	10.75	10.75	30,380
2023-11-27	11.00	11.00	10.75	10.75	10,039
2023-11-24	11.00	11.00	11.00	11.00	669
2023-11-23	11.00	12.25	12.00	12.00	19,332
2023-11-22	10.40	12.00	10.40	12.00	5,320
2023-11-21	11.00	11.00	11.00	11.00	20,355
2023-11-20	15.00	15.00	14.50	14.50	5,033
2023-11-17	15.00	15.00	15.00	15.00	3,073
2023-11-16	15.00	15.00	15.00	15.00	8,268
2023-11-15	15.00	15.00	15.00	15.00	6
2023-11-14	15.00	15.00	15.00	15.00	5,183
2023-11-13	15.00	15.00	15.00	15.00	194
2023-11-10	15.00	15.00	14.50	15.00	88,765
2023-11-09	15.00	15.00	14.50	14.50	5,967
2023-11-08	15.00	15.00	15.00	15.00	3,243
2023-11-07	13.50	13.50	13.50	13.50	5,390
2023-11-06	13.50	13.50	13.50	13.50	4,933
2023-11-03	13.50	13.50	13.50	13.50	345
2023-11-02	13.50	13.50	13.50	13.50	0
2023-11-01	13.50	13.50	13.50	13.50	85
2023-10-31	15.50	13.00	13.00	13.00	46,002
2023-10-30	16.00	16.00	15.50	17.50	265
2023-10-27	17.50	17.50	16.00	17.50	298
2023-10-26	17.50	17.50	17.50	17.50	25,656
2023-10-25	16.50	17.50	16.50	17.50	37,277
2023-10-24	17.50	17.50	16.50	16.50	42
2023-10-23	17.50	17.50	17.50	17.50	796
2023-10-20	17.50	17.50	17.50	17.50	9
2023-10-19	18.00	18.00	17.50	18.00	53
2023-10-18	18.00	18.00	18.00	18.00	850
2023-10-17	19.00	19.00	19.00	19.00	917
2023-10-16	19.00	19.00	19.00	19.00	60
2023-10-13	19.00	19.00	19.00	19.00	9
2023-10-12	19.00	19.00	19.00	19.00	43
2023-10-11	19.00	19.00	19.00	19.00	307
2023-10-10	19.00	19.00	19.00	19.00	1,061
2023-10-09	19.00	19.00	19.00	19.00	17,863
2023-10-06	19.00	19.00	19.00	19.00	30,635
2023-10-05	19.00	20.30	20.30	20.30	6,730
2023-10-04	19.00	19.00	19.00	19.00	4,162
2023-10-03	18.00	18.00	17.50	17.50	11,386
2023-10-02	19.50	19.00	18.00	18.50	14,375
2023-09-29	19.50	20.00	19.50	19.50	961
2023-09-28	20.50	20.50	19.50	19.50	3,465
2023-09-27	20.50	20.50	20.50	20.50	17
2023-09-26	21.00	21.00	20.50	20.50	1,120
2023-09-25	22.50	23.50	22.50	22.50	14,898
2023-09-22	23.50	23.50	23.50	23.50	57
2023-09-21	23.50	23.50	23.50	23.50	8,543
2023-09-20	23.50	22.00	22.00	22.00	292
2023-09-19	22.10	24.50	22.10	24.50	227
2023-09-18	24.50	24.50	24.50	24.50	208
2023-09-15	24.50	24.50	24.50	24.50	218
2023-09-14	23.00	23.00	23.00	23.00	24,248
2023-09-13	24.50	24.50	23.00	23.00	2,025
2023-09-12	28.00	28.00	24.50	24.50	1,121
2023-09-11	25.50	27.50	25.50	25.50	7,897
2023-09-08	26.00	26.00	26.00	26.00	16,137
2023-09-07	26.50	26.50	26.50	26.50	5,321
2023-09-06	27.00	27.00	27.00	27.00	89
2023-09-05	30.00	30.00	30.00	27.50	341
2023-09-04	27.50	27.50	27.50	27.50	1,066
2023-09-01	28.00	28.00	27.50	27.50	4,654
2023-08-31	28.00	28.00	28.00	28.00	416
2023-08-30	28.00	28.00	28.00	28.00	612
2023-08-29	28.00	28.00	28.00	28.00	303
2023-08-28	28.00	28.00	28.00	28.00	0
2023-08-25	28.00	28.00	28.00	28.00	2,077
2023-08-24	28.00	28.00	28.00	28.00	1,949
2023-08-23	27.50	28.00	27.50	28.00	5,046
2023-08-22	25.50	27.50	25.50	27.50	34,037
2023-08-21	26.00	26.00	26.00	26.00	118
2023-08-18	26.50	26.50	26.00	26.00	21
2023-08-17	27.00	27.00	27.00	27.00	276
2023-08-16	27.50	27.50	27.50	27.50	15,000
2023-08-15	27.50	27.50	27.50	27.50	11
2023-08-14	27.50	27.50	27.50	27.50	1,416
2023-08-11	27.50	27.50	27.50	27.50	136
2023-08-10	27.00	27.00	27.00	27.00	1,295
2023-08-09	27.00	27.00	27.00	27.00	931
2023-08-08	27.00	27.00	27.00	27.00	3,854
2023-08-07	27.00	27.00	27.00	27.00	590
2023-08-04	27.00	27.00	26.50	26.50	12,284
2023-08-03	26.50	26.50	26.50	26.50	3,081
2023-08-02	26.00	26.00	26.00	26.00	16,022
2023-08-01	26.50	26.50	26.00	26.00	1,300
2023-07-31	27.00	27.00	27.00	27.00	2,098
2023-07-28	26.50	27.00	26.50	27.00	19
2023-07-27	27.00	27.00	27.00	27.00	1,304
2023-07-26	27.00	27.00	27.00	27.00	136
2023-07-25	27.00	27.00	27.00	27.00	161
2023-07-24	27.50	27.50	27.00	27.00	17,116
2023-07-21	27.50	27.50	27.50	27.50	324
2023-07-20	27.50	27.50	27.50	27.50	51
2023-07-19	27.50	27.50	27.50	27.50	2,341
2023-07-18	27.50	27.50	27.50	27.50	1,906
2023-07-17	27.50	28.00	27.50	27.50	2,191
2023-07-14	28.00	28.00	28.00	28.00	511
2023-07-13	29.50	29.50	28.00	28.00	22,107
2023-07-12	28.00	28.50	28.00	28.50	21,628
2023-07-11	27.50	27.50	26.50	26.50	3,276
2023-07-10	29.50	29.50	28.00	28.00	3,247
2023-07-07	29.50	29.50	29.50	29.50	27
2023-07-06	29.50	29.50	29.50	29.50	154
2023-07-05	29.50	29.50	29.50	29.50	50
2023-07-04	29.50	29.50	29.50	29.50	123,074
2023-07-03	29.50	29.50	29.50	29.50	335
2023-06-30	29.50	29.50	29.50	29.50	370
2023-06-29	29.50	29.50	29.50	29.50	187
2023-06-28	29.50	29.50	29.50	29.50	11,877
2023-06-27	29.50	29.50	29.50	29.50	3,253
2023-06-26	29.50	30.00	29.50	29.50	4,370
2023-06-23	30.00	30.00	30.00	30.00	16,618
2023-06-22	30.00	30.00	30.00	30.00	24
2023-06-21	30.00	30.70	30.00	30.00	5,164
2023-06-20	30.00	30.00	30.00	30.00	10,579
2023-06-19	31.00	31.00	30.00	30.00	748
2023-06-16	31.50	31.50	30.50	30.50	130,045
2023-06-15	31.50	31.50	31.50	31.50	452
2023-06-14	31.50	31.50	31.50	31.50	34,181
2023-06-13	31.50	33.00	31.50	31.50	1,030
2023-06-12	31.00	31.50	31.00	31.50	40
2023-06-09	31.00	31.50	31.00	31.50	10,620
2023-06-08	31.50	31.50	31.50	31.50	230
2023-06-07	31.50	31.50	31.50	31.50	489
2023-06-06	31.00	31.50	31.00	31.50	59
2023-06-05	31.50	31.50	31.50	31.50	3,793
2023-06-02	31.50	31.50	31.50	31.50	42
2023-06-01	31.50	31.50	31.50	31.50	65
2023-05-31	28.50	29.00	28.50	29.00	45,632
2023-05-30	29.00	29.00	29.00	29.00	556
2023-05-29	29.00	29.00	29.00	29.00	0
2023-05-26	31.00	31.00	29.00	29.00	6,697
2023-05-25	32.50	32.50	31.00	31.00	6,004
2023-05-24	33.00	33.00	33.00	33.00	456
2023-05-23	33.50	33.50	33.00	33.00	686
2023-05-22	33.50	33.50	33.50	33.50	5,639
2023-05-19	34.00	34.00	34.00	34.00	180
2023-05-18	34.00	34.00	34.00	34.00	212
2023-05-17	34.00	34.00	34.00	34.00	17,205
2023-05-16	34.00	34.00	34.00	34.00	296
2023-05-15	34.00	34.00	34.00	34.00	237
2023-05-12	35.50	35.50	35.50	35.50	148
2023-05-11	35.50	37.70	35.50	35.50	2,484
2023-05-10	35.00	35.00	35.00	35.00	444
2023-05-09	35.00	35.00	35.00	35.00	6,780
2023-05-08	35.00	35.00	35.00	35.00	0
2023-05-05	35.00	35.00	35.00	35.00	80
2023-05-04	35.00	35.00	35.00	35.00	35
2023-05-03	35.00	35.00	35.00	35.00	22,545
2023-05-02	34.50	35.00	34.50	35.00	56,775
2023-05-01	35.00	35.00	35.00	35.00	0
2023-04-28	34.50	35.00	34.50	35.00	18,424
2023-04-27	34.00	34.50	34.00	34.00	40,199
2023-04-26	34.00	34.00	34.00	34.00	38,673
2023-04-25	34.50	34.50	34.50	34.50	1,048
2023-04-24	34.50	34.50	34.50	34.50	78,323
2023-04-21	35.00	35.00	35.00	35.00	56,786
2023-04-20	35.50	35.50	35.50	35.50	3,709
2023-04-19	34.00	35.50	34.00	35.50	810
2023-04-18	35.00	35.50	35.00	35.50	4,686
2023-04-17	35.00	35.00	35.00	35.00	5,365
2023-04-14	33.50	35.00	33.50	35.00	4,648
2023-04-13	33.00	33.00	33.00	33.00	4,727
2023-04-12	33.00	33.00	33.00	33.00	18,297
2023-04-11	33.00	33.00	33.00	33.00	742
2023-04-10	33.00	33.00	33.00	33.00	0
2023-04-07	33.00	33.00	33.00	33.00	0
2023-04-06	33.00	33.00	33.00	33.00	181,075
2023-04-05	32.50	31.00	31.00	31.00	2,736
2023-04-04	32.50	32.50	32.50	32.50	5,971
2023-04-03	32.00	32.50	32.00	32.50	16,178
2023-03-31	33.00	33.00	32.00	32.00	6,408
2023-03-30	33.00	33.00	33.00	33.00	5,605
2023-03-29	33.00	33.00	33.00	33.00	7,695
2023-03-28	33.00	33.00	33.00	33.00	5,376
2023-03-27	33.00	33.00	32.00	33.00	2,601
2023-03-24	33.00	33.00	33.00	33.00	8,468
2023-03-23	33.00	34.68	34.68	34.68	664
2023-03-22	33.00	33.00	33.00	33.00	129
2023-03-21	33.50	33.50	33.00	33.00	2,082
2023-03-20	34.00	34.00	33.50	33.50	1,285
2023-03-17	35.00	35.00	35.00	35.00	3,094
2023-03-16	36.50	36.50	36.50	36.50	206
2023-03-15	38.00	38.00	37.00	37.00	25,809
2023-03-14	40.50	40.50	39.00	39.00	12,299
2023-03-13	40.50	40.50	40.50	40.50	3,234
2023-03-10	40.50	40.50	40.50	40.50	5,202
2023-03-09	42.00	42.00	42.00	42.00	426
2023-03-08	42.50	42.50	42.00	42.50	14,698
2023-03-07	46.50	46.50	46.50	46.50	1,343
2023-03-06	47.00	47.00	47.00	47.00	200
2023-03-03	47.00	47.00	47.00	47.00	2,462
2023-03-02	47.00	47.00	47.00	47.00	136
2023-03-01	46.50	46.50	46.50	46.50	1,142
2023-02-28	46.50	46.50	46.50	46.50	111
2023-02-27	46.00	46.00	46.00	46.00	2,415
2023-02-24	46.00	46.00	46.00	46.00	1,115
2023-02-23	48.50	48.50	46.00	46.00	8,961
2023-02-22	48.50	48.50	48.50	48.50	598
2023-02-21	48.50	49.98	48.50	48.50	3,517
2023-02-20	48.50	48.50	48.50	48.50	1,536
2023-02-17	49.00	49.00	49.00	49.00	10,093
2023-02-16	49.00	49.00	49.00	49.00	1,391
2023-02-15	49.00	49.00	49.00	49.00	639
2023-02-14	49.00	49.00	49.00	49.00	409
2023-02-13	49.00	49.00	49.00	49.00	92
2023-02-10	49.00	49.00	49.00	49.00	58,227
2023-02-09	49.00	49.00	49.00	49.00	273
2023-02-08	50.00	50.00	49.00	49.00	2,571
2023-02-07	50.50	50.50	50.50	50.50	505
2023-02-06	50.50	52.02	52.02	52.02	599
2023-02-03	50.50	50.50	50.50	50.50	1,825
2023-02-02	50.50	50.50	48.00	50.50	2,195
2023-02-01	50.50	50.50	50.50	50.50	308
2023-01-31	50.50	50.50	50.50	50.50	11,547
2023-01-30	51.00	51.00	50.50	50.50	2,683
2023-01-27	51.50	51.50	51.50	51.50	1,586
2023-01-26	51.50	51.50	51.50	51.50	166
2023-01-25	51.50	51.50	51.50	51.50	63
2023-01-24	51.50	51.50	51.50	51.50	89
2023-01-23	51.50	51.50	51.50	51.50	1,158
2023-01-20	51.50	51.50	51.50	51.50	5,061
2023-01-19	52.00	52.00	52.00	52.00	634
2023-01-18	52.00	52.00	52.00	52.00	707
2023-01-17	52.00	52.00	52.00	52.00	2,282
2023-01-16	52.00	52.00	52.00	52.00	15,792
2023-01-13	51.50	55.00	52.00	52.00	15,646
2023-01-12	51.50	51.50	51.50	51.50	975
2023-01-11	50.50	51.50	50.50	51.50	1,065
2023-01-10	50.00	50.00	50.00	50.00	21,672
2023-01-09	50.00	50.00	50.00	50.00	1,119
2023-01-06	48.50	48.50	48.50	48.50	6,194
2023-01-05	47.00	47.00	47.00	47.00	21,222
2023-01-04	47.00	47.00	47.00	47.00	425
2023-01-03	47.00	47.00	47.00	47.00	530
2023-01-02	47.00	47.00	47.00	47.00	0
2022-12-30	47.00	47.00	47.00	47.00	740
2022-12-29	47.00	47.00	47.00	47.00	6,605
2022-12-28	47.00	47.00	47.00	47.00	2,057
2022-12-27	47.00	47.00	47.00	47.00	0
2022-12-26	47.00	47.00	47.00	47.00	0
2022-12-23	47.00	47.00	47.00	47.00	0
2022-12-22	48.00	48.00	48.00	48.00	9,394
2022-12-21	50.00	50.00	48.00	48.00	1,844
2022-12-20	51.50	51.50	51.50	51.50	2,950
2022-12-19	52.00	52.00	51.50	51.50	14,466
2022-12-16	52.00	52.00	52.00	52.00	336
2022-12-15	52.00	52.50	52.00	52.50	12,234
2022-12-14	53.00	53.00	53.00	53.00	9,206
2022-12-13	53.00	53.00	53.00	53.00	39,914
2022-12-12	53.50	53.50	53.50	53.50	31,635
2022-12-09	56.00	56.00	55.00	55.00	13,058
2022-12-08	56.50	56.50	56.50	56.50	11,355
2022-12-07	57.00	57.00	57.00	57.00	2,539
2022-12-06	57.50	57.50	57.50	57.50	371
2022-12-05	57.50	57.50	57.50	57.50	6,540
2022-12-02	57.50	57.50	57.50	57.50	195
2022-12-01	57.50	57.50	57.50	57.50	13,766
2022-11-30	57.50	57.50	57.50	57.50	4,510
2022-11-29	57.50	57.50	57.50	57.50	6,683
2022-11-28	57.50	57.50	57.50	57.50	1,807
2022-11-25	60.00	60.00	60.00	60.00	1,043
2022-11-24	61.00	61.00	61.00	61.00	60
2022-11-23	61.00	61.00	61.00	61.00	2,311
2022-11-22	61.00	61.00	61.00	61.00	67
2022-11-21	61.50	61.50	61.50	61.50	2,136
2022-11-18	61.50	61.50	61.50	61.50	152
2022-11-17	61.50	61.50	61.50	61.50	177
2022-11-16	61.50	61.50	61.50	61.50	285
2022-11-15	61.50	61.50	61.50	61.50	4,213
2022-11-14	61.50	61.50	61.50	61.50	1,112
2022-11-11	61.50	61.50	61.50	61.50	275
2022-11-10	61.50	61.50	61.50	61.50	7,016
2022-11-09	62.00	62.00	62.00	62.00	1,580
2022-11-08	62.50	62.50	62.00	62.00	6,547
2022-11-07	62.50	62.50	62.50	62.50	977
2022-11-04	62.50	62.50	62.50	62.50	367
2022-11-03	61.00	62.50	61.00	62.50	386
2022-11-02	62.00	62.50	62.00	62.50	4,872
2022-11-01	62.00	62.00	62.00	62.00	203
2022-10-31	63.00	63.00	62.00	62.00	7,281
2022-10-28	63.00	63.00	63.00	63.00	273
2022-10-27	63.50	63.50	63.50	63.50	50
2022-10-26	63.50	63.50	63.50	63.50	842
2022-10-25	63.50	63.50	63.50	63.50	585
2022-10-24	63.00	63.50	63.00	63.50	7,272
2022-10-21	61.00	61.00	61.00	61.00	1,181
2022-10-20	61.00	61.00	61.00	61.00	1,511
2022-10-19	61.00	61.00	61.00	61.00	852
2022-10-18	61.00	61.00	60.00	60.00	3,282
2022-10-17	61.00	61.00	61.00	61.00	3,175
2022-10-14	61.00	61.00	61.00	61.00	2,122
2022-10-13	61.50	61.50	61.50	61.50	1,424
2022-10-12	61.50	61.50	61.50	61.50	263
2022-10-11	65.00	65.00	62.00	62.00	7,479
2022-10-10	63.50	65.00	63.50	63.50	69
2022-10-07	67.00	67.00	67.00	67.00	156
2022-10-06	67.00	67.00	67.00	67.00	1,429
2022-10-05	67.00	67.00	67.00	67.00	541
2022-10-04	66.50	67.00	66.00	67.00	522
2022-10-03	67.00	67.00	67.00	67.00	2,197
2022-09-30	67.00	67.00	66.00	67.00	2,014
2022-09-29	67.00	67.00	67.00	67.00	638
2022-09-28	67.00	67.00	66.00	67.00	997
2022-09-27	67.00	67.00	67.00	69.50	527
2022-09-26	72.00	72.00	68.50	68.50	11,371
2022-09-23	72.50	72.50	72.50	72.50	1,135
2022-09-22	72.50	72.50	72.50	72.50	430
2022-09-21	75.00	75.00	72.50	72.50	553
2022-09-20	76.50	76.50	75.00	76.50	2,112
2022-09-19	78.00	78.00	78.00	78.00	0
2022-09-16	79.00	79.00	78.00	78.00	8,307
2022-09-15	79.00	80.00	80.00	79.00	9,469
2022-09-14	87.50	87.50	85.00	87.50	6,346
2022-09-13	88.50	89.00	88.00	89.00	4,059
2022-09-12	87.50	87.50	87.00	87.50	4,178
2022-09-09	84.50	86.50	84.00	86.50	3,819
2022-09-08	83.00	83.00	81.00	83.00	1,590
2022-09-07	82.50	82.50	80.00	82.50	1,883
2022-09-06	79.50	79.50	78.00	79.50	1,008
2022-09-05	79.50	79.50	78.00	79.50	5,176
2022-09-02	79.50	79.50	78.00	79.50	9,835
2022-09-01	81.50	81.50	80.50	80.50	10,215
2022-08-31	81.50	81.50	81.50	81.50	2,011
2022-08-30	81.50	81.50	81.50	81.50	10,496
2022-08-29	82.00	82.00	82.00	82.00	0
2022-08-26	81.00	82.00	81.00	82.00	3,763
2022-08-25	81.00	81.00	81.00	81.00	2,724
2022-08-24	79.00	79.50	79.00	79.50	7,940
2022-08-23	78.00	78.00	78.00	78.00	1,118
2022-08-22	78.00	78.00	76.00	78.00	10,416
2022-08-19	78.00	78.00	76.00	78.00	3,829
2022-08-18	77.00	76.00	76.00	77.00	1,663
2022-08-17	79.50	79.50	77.00	77.00	27,835
2022-08-16	80.00	80.77	80.77	80.00	12,001
2022-08-15	80.00	78.00	78.00	80.00	4,824
2022-08-12	80.00	80.00	78.00	80.00	12,789
2022-08-11	76.25	80.00	75.00	80.00	30,030
2022-08-10	75.00	75.00	73.00	75.00	791
2022-08-09	73.75	75.60	75.00	75.00	4,561
2022-08-08	70.50	73.75	70.50	73.75	31,656
2022-08-05	65.00	69.00	65.00	69.00	25,597
2022-08-04	64.00	64.00	64.00	64.00	970
2022-08-03	63.50	63.50	63.50	63.50	3,137
2022-08-02	62.00	62.00	62.00	62.00	1,253
2022-08-01	62.50	60.45	60.45	60.45	245
2022-07-29	62.00	62.00	62.00	62.00	1,015
2022-07-28	60.00	62.00	57.52	62.00	70,764
2022-07-27	58.00	58.00	56.00	58.00	3,097
2022-07-26	58.00	58.50	57.00	58.50	5,126
2022-07-25	57.50	57.50	56.00	57.50	104
2022-07-22	57.50	57.50	56.00	57.50	116
2022-07-21	57.50	56.10	56.10	57.50	2,832
2022-07-20	57.00	57.00	55.00	57.00	468
2022-07-19	56.00	56.00	56.00	56.00	6
2022-07-18	56.00	54.60	54.60	56.00	1,126
2022-07-15	56.00	56.00	56.00	56.00	1,887
2022-07-14	56.00	56.00	56.00	56.00	114
2022-07-13	58.50	58.50	56.00	56.00	36,994
2022-07-12	55.50	59.00	55.50	58.50	20,121
2022-07-11	55.50	55.50	54.00	55.50	1,403
2022-07-08	54.50	54.85	54.85	54.85	3,243
2022-07-07	53.50	53.50	52.00	53.50	4,155
2022-07-06	52.00	54.33	54.33	53.00	5,398
2022-07-05	52.00	53.00	52.00	53.00	146
2022-07-04	52.00	53.00	52.00	53.00	279
2022-07-01	52.00	53.00	52.00	53.00	104
2022-06-30	52.00	53.00	52.00	53.00	589
2022-06-29	52.50	53.50	52.00	53.50	240
2022-06-28	52.50	54.84	54.84	53.50	358
2022-06-27	52.50	53.50	52.00	53.50	84
2022-06-24	56.00	56.00	53.50	53.50	9,780
2022-06-23	57.50	57.50	56.00	56.00	28,295
2022-06-22	57.50	57.50	57.50	57.50	552
2022-06-21	57.50	57.50	57.50	57.50	632
2022-06-20	58.00	58.00	57.50	57.50	18,598
2022-06-17	58.50	58.50	58.50	58.50	0
2022-06-16	59.00	59.00	58.50	58.50	20,419
2022-06-15	60.50	60.50	60.50	60.50	8,423
2022-06-14	63.00	63.00	62.50	62.50	3,675
2022-06-13	63.50	63.50	63.50	63.50	7,141
2022-06-10	64.00	64.00	62.00	63.50	6,574
2022-06-09	69.00	69.00	64.50	64.50	16,922
2022-06-08	70.50	70.50	69.75	69.75	6,318
2022-06-07	71.51	71.51	70.00	71.50	598
2022-06-06	74.50	75.00	75.00	72.50	5,117
2022-06-03	75.50	75.50	75.50	75.50	0
2022-06-02	75.50	75.50	75.50	75.50	0
2022-06-01	75.50	75.50	74.00	75.50	409
2022-05-31	75.50	75.50	74.00	75.50	87
2022-05-30	75.50	75.50	74.00	75.50	3,196
2022-05-27	75.00	75.00	74.00	75.00	484
2022-05-26	75.00	75.00	74.00	75.00	1,039
2022-05-25	75.00	75.00	74.00	75.00	964
2022-05-24	75.50	75.50	74.00	75.50	5,840
2022-05-23	75.50	75.50	74.00	75.50	1,780
2022-05-20	75.50	75.50	75.50	75.50	611
2022-05-19	76.00	76.00	75.00	75.50	3,026
2022-05-18	79.00	79.00	78.00	79.00	14,762
2022-05-17	78.50	79.00	78.50	79.00	39,177
2022-05-16	77.00	78.50	76.00	78.50	23,599
2022-05-13	75.00	77.00	75.00	77.00	70,511
2022-05-12	72.00	72.00	70.00	72.00	292
2022-05-11	72.50	72.50	70.00	72.50	9,381
2022-05-10	75.00	75.00	69.50	72.50	16,340
2022-05-09	79.00	79.50	77.50	77.50	10,501
2022-05-06	83.50	83.50	82.00	83.50	401
2022-05-05	84.50	82.10	82.10	84.50	2,674
2022-05-04	86.00	86.00	83.50	83.50	10,931
2022-05-03	90.00	90.00	87.50	87.50	5,589
2022-05-02	92.00	92.00	92.00	92.00	0
2022-04-29	92.00	92.00	90.00	92.00	708
2022-04-28	92.50	92.50	90.00	92.50	5,889
2022-04-27	94.00	96.50	92.50	92.50	6,878
2022-04-26	102.00	102.00	96.50	96.50	6,116
2022-04-25	101.50	101.50	100.50	100.50	1,378
2022-04-22	101.50	101.50	101.50	101.50	1,959
2022-04-21	101.00	102.00	101.00	102.00	5,842
2022-04-20	101.00	101.00	101.00	101.00	2,412
2022-04-19	100.50	100.50	100.50	100.50	4,100
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	95.00	98.50	4,764
2022-04-13	98.50	98.50	95.00	98.50	1,103
2022-04-12	101.00	101.00	95.00	97.50	7,643
2022-04-11	99.50	99.50	96.00	99.50	5,882
2022-04-08	99.50	97.00	97.00	97.00	1,635
2022-04-07	104.00	104.00	99.50	99.50	28,497
2022-04-06	105.00	108.00	105.00	105.00	30,302
2022-04-05	106.00	107.50	106.00	107.50	29,223
2022-04-04	106.00	106.00	106.00	106.00	16,906
2022-04-01	101.00	105.00	101.00	105.00	20,152
2022-03-31	97.50	99.50	97.50	99.50	8,050
2022-03-30	97.50	97.50	97.50	97.50	7,358
2022-03-29	96.50	97.00	96.50	97.00	6,694
2022-03-28	96.50	97.00	97.00	96.00	26,112
2022-03-25	98.00	98.00	98.00	98.00	2,086
2022-03-24	100.00	100.00	98.00	98.00	11,963
2022-03-23	98.50	99.00	97.00	99.00	8,682
2022-03-22	96.00	97.00	96.00	97.00	3,899
2022-03-21	95.50	95.50	93.00	95.00	14,636
2022-03-18	90.00	94.00	90.00	94.00	5,991
2022-03-17	87.50	87.50	87.50	87.50	3,404
2022-03-16	86.50	86.50	86.50	86.50	6,462
2022-03-15	90.00	88.00	88.00	88.00	10,186
2022-03-14	88.50	93.00	88.50	93.00	29,806
2022-03-11	80.00	82.50	80.00	82.50	8,893
2022-03-10	78.50	78.50	77.00	78.50	796
2022-03-09	78.50	78.50	77.00	78.50	3,945
2022-03-08	81.00	81.00	78.50	78.50	6,905
2022-03-07	83.50	83.50	82.00	82.50	9,975
2022-03-04	86.00	86.00	85.50	85.50	4,279
2022-03-03	85.00	86.50	85.00	86.50	6,629
2022-03-02	78.00	83.00	78.00	83.00	18,618
2022-03-01	75.00	76.50	75.00	76.50	9,523
2022-02-28	72.50	72.50	71.50	72.00	1,370

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205