NSF.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-08-07	0.05	0.05	0.05	0.05	0
2023-08-04	0.05	0.05	0.05	0.05	0
2023-08-03	0.05	0.05	0.05	0.05	0
2023-08-02	0.05	0.05	0.05	0.05	0
2023-08-01	0.05	0.05	0.05	0.05	0
2023-07-31	0.05	0.05	0.05	0.05	0
2023-07-28	0.05	0.05	0.05	0.05	0
2023-07-27	0.05	0.05	0.05	0.05	0
2023-07-26	0.05	0.05	0.05	0.05	0
2023-07-25	0.05	0.05	0.05	0.05	0
2023-07-24	0.05	0.05	0.05	0.05	0
2023-07-21	0.05	0.05	0.05	0.05	0
2023-07-20	0.05	0.05	0.05	0.05	0
2023-07-19	0.05	0.05	0.05	0.05	0
2023-07-18	0.05	0.05	0.05	0.05	0
2023-07-17	0.05	0.05	0.05	0.05	0
2023-07-14	0.05	0.05	0.05	0.05	0
2023-07-13	0.05	0.05	0.05	0.05	0
2023-07-12	0.05	0.05	0.05	0.05	0
2023-07-11	0.05	0.05	0.05	0.05	0
2023-07-10	0.05	0.05	0.05	0.05	0
2023-07-07	0.04	0.04	0.04	0.04	0
2023-07-06	0.04	0.04	0.04	0.04	2,286,676
2023-07-05	0.07	0.07	0.07	0.07	5,082,188
2023-07-04	0.06	0.07	0.06	0.07	1,176,676
2023-07-03	0.08	0.08	0.08	0.06	3,385,043
2023-06-30	0.09	0.09	0.09	0.09	1,771,746
2023-06-29	0.10	0.10	0.09	0.09	7,183,244
2023-06-28	0.12	0.12	0.12	0.10	13,385,869
2023-06-27	0.12	0.12	0.11	0.11	5,318,359
2023-06-26	0.10	0.12	0.10	0.12	4,035,326
2023-06-23	0.10	0.10	0.08	0.11	33,145,583
2023-06-22	0.16	0.16	0.16	0.18	2,181,055
2023-06-21	0.16	0.16	0.16	0.18	3,601,589
2023-06-20	0.18	0.18	0.17	0.17	30,152
2023-06-19	0.18	0.18	0.18	0.18	73,173
2023-06-16	0.18	0.18	0.18	0.18	948,998
2023-06-15	0.19	0.19	0.19	0.18	4,182,722
2023-06-14	0.19	0.19	0.17	0.17	1,898,212
2023-06-13	0.17	0.19	0.17	0.19	5,048,441
2023-06-12	0.18	0.18	0.17	0.17	8,755,060
2023-06-09	0.18	0.21	0.18	0.20	23,166,491
2023-06-08	0.17	0.17	0.17	0.18	2,186,716
2023-06-07	0.16	0.19	0.16	0.19	5,138
2023-06-06	0.19	0.19	0.16	0.16	1,127,254
2023-06-05	0.19	0.19	0.19	0.19	353,207
2023-06-02	0.18	0.18	0.18	0.19	1,169,506
2023-06-01	0.19	0.19	0.19	0.18	660,686
2023-05-31	0.19	0.19	0.18	0.18	2,752,673
2023-05-30	0.18	0.18	0.18	0.19	410,256
2023-05-29	0.19	0.19	0.19	0.19	0
2023-05-26	0.17	0.19	0.17	0.19	1,264,098
2023-05-25	0.16	0.16	0.16	0.17	4,724,170
2023-05-24	0.15	0.18	0.15	0.16	18,146,336
2023-05-23	0.18	0.18	0.18	0.17	2,063,603
2023-05-22	0.19	0.19	0.19	0.19	680,521
2023-05-19	0.18	0.20	0.18	0.19	23,045,422
2023-05-18	0.34	0.34	0.16	0.17	23,264,186
2023-05-17	0.41	0.41	0.41	0.45	740,254
2023-05-16	0.46	0.46	0.46	0.46	918,700
2023-05-15	0.50	0.50	0.50	0.46	309,609
2023-05-12	0.49	0.55	0.49	0.55	27,974
2023-05-11	0.56	0.56	0.49	0.49	32,747
2023-05-10	0.50	0.56	0.50	0.56	33,933
2023-05-09	0.55	0.55	0.55	0.50	1,192,581
2023-05-08	0.61	0.61	0.61	0.61	0
2023-05-05	0.58	0.58	0.58	0.61	1,251,452
2023-05-04	0.50	0.53	0.50	0.53	466,107
2023-05-03	0.50	0.50	0.50	0.50	22,652
2023-05-02	0.50	0.50	0.50	0.50	1,685,736
2023-05-01	0.55	0.55	0.55	0.55	0
2023-04-28	0.59	0.59	0.55	0.55	349,458
2023-04-27	0.57	0.59	0.56	0.59	2,424,563
2023-04-26	0.64	0.64	0.60	0.60	537,672
2023-04-25	0.48	0.60	0.48	0.64	6,698,199
2023-04-24	0.48	0.48	0.48	0.48	400
2023-04-21	0.49	0.49	0.48	0.48	82,488
2023-04-20	0.50	0.50	0.47	0.49	443,561
2023-04-19	0.60	0.63	0.50	0.47	5,993,323
2023-04-18	0.42	0.60	0.42	0.60	4,144,843
2023-04-17	0.38	0.39	0.38	0.39	98,919
2023-04-14	0.38	0.38	0.38	0.38	674,061
2023-04-13	0.43	0.43	0.41	0.41	30,883
2023-04-12	0.43	0.43	0.43	0.43	76,809
2023-04-11	0.43	0.43	0.43	0.43	213,298
2023-04-10	0.43	0.43	0.43	0.43	0
2023-04-07	0.43	0.43	0.43	0.43	0
2023-04-06	0.45	0.45	0.43	0.43	517,491
2023-04-05	0.40	0.40	0.40	0.45	651,818
2023-04-04	0.44	0.44	0.44	0.44	1,852,441
2023-04-03	0.41	0.41	0.40	0.40	292,965
2023-03-31	0.40	0.41	0.40	0.41	3,565,236
2023-03-30	0.37	0.39	0.37	0.39	282,474
2023-03-29	0.41	0.41	0.41	0.37	31,514
2023-03-28	0.41	0.42	0.41	0.37	206,543
2023-03-27	0.37	0.37	0.37	0.37	2,885
2023-03-24	0.38	0.38	0.37	0.37	200,151
2023-03-23	0.37	0.38	0.35	0.38	4,727,232
2023-03-22	0.40	0.40	0.40	0.40	1,514,674
2023-03-21	0.40	0.40	0.40	0.40	679,873
2023-03-20	0.37	0.37	0.37	0.37	877,029
2023-03-17	0.45	0.45	0.32	0.37	8,865,931
2023-03-16	0.41	0.41	0.41	0.41	124,710
2023-03-15	0.39	0.41	0.39	0.41	96,285
2023-03-14	0.40	0.40	0.40	0.39	949,394
2023-03-13	0.40	0.40	0.40	0.43	397,341
2023-03-10	0.42	0.42	0.40	0.40	1,396,276
2023-03-09	0.48	0.48	0.48	0.48	46,622
2023-03-08	0.48	0.48	0.48	0.48	93,606
2023-03-07	0.45	0.48	0.45	0.48	2,924
2023-03-06	0.48	0.48	0.45	0.45	269,383
2023-03-03	0.44	0.48	0.44	0.48	117,312
2023-03-02	0.45	0.45	0.44	0.44	483,969
2023-03-01	0.48	0.48	0.45	0.45	13,796
2023-02-28	0.43	0.43	0.43	0.48	89,425
2023-02-27	0.48	0.48	0.48	0.46	50,843
2023-02-24	0.46	0.49	0.46	0.49	343,910
2023-02-23	0.45	0.46	0.45	0.46	11,704
2023-02-22	0.46	0.46	0.45	0.45	98,556
2023-02-21	0.48	0.48	0.46	0.46	401,818
2023-02-20	0.46	0.48	0.46	0.48	55,436
2023-02-17	0.46	0.46	0.46	0.46	130,296
2023-02-16	0.45	0.46	0.45	0.46	151,248
2023-02-15	0.49	0.49	0.45	0.45	321,378
2023-02-14	0.41	0.49	0.41	0.49	1,510,397
2023-02-13	0.42	0.42	0.42	0.41	1,710,965
2023-02-10	0.50	0.50	0.48	0.48	23,688
2023-02-09	0.49	0.50	0.49	0.50	281,995
2023-02-08	0.48	0.49	0.48	0.49	402,317
2023-02-07	0.50	0.50	0.48	0.48	9,209
2023-02-06	0.50	0.50	0.50	0.50	84,719
2023-02-03	0.50	0.50	0.50	0.50	70,881
2023-02-02	0.47	0.47	0.47	0.50	176,056
2023-02-01	0.48	0.48	0.48	0.49	209,488
2023-01-31	0.50	0.50	0.49	0.49	5,181
2023-01-30	0.49	0.50	0.49	0.50	157,650
2023-01-27	0.49	0.49	0.49	0.49	2,523
2023-01-26	0.49	0.49	0.49	0.49	215,031
2023-01-25	0.48	0.48	0.48	0.49	1,434,202
2023-01-24	0.51	0.51	0.51	0.51	46,488
2023-01-23	0.52	0.52	0.52	0.51	87,553
2023-01-20	0.53	0.53	0.50	0.52	1,792,632
2023-01-19	0.55	0.55	0.55	0.55	254,103
2023-01-18	0.55	0.55	0.55	0.53	14,062
2023-01-17	0.52	0.52	0.52	0.55	170,540
2023-01-16	0.54	0.54	0.54	0.57	1,901,186
2023-01-13	0.59	0.59	0.58	0.57	1,614,473
2023-01-12	0.62	0.62	0.62	0.61	128,191
2023-01-11	0.60	0.60	0.60	0.62	574,204
2023-01-10	0.60	0.60	0.60	0.60	53,829
2023-01-09	0.60	0.60	0.60	0.60	8,884
2023-01-06	0.59	0.60	0.59	0.60	264,997
2023-01-05	0.62	0.62	0.59	0.59	103,017
2023-01-04	0.60	0.61	0.60	0.62	828,788
2023-01-03	0.54	0.60	0.54	0.60	2,910,539
2023-01-02	0.50	0.50	0.50	0.50	0
2022-12-30	0.50	0.50	0.50	0.50	805
2022-12-29	0.52	0.52	0.52	0.52	4,679
2022-12-28	0.52	0.52	0.52	0.52	6,303
2022-12-27	0.52	0.52	0.52	0.52	0
2022-12-26	0.52	0.52	0.52	0.52	0
2022-12-23	0.53	0.53	0.53	0.52	145,000
2022-12-22	0.51	0.51	0.51	0.51	88,631
2022-12-21	0.50	0.50	0.50	0.51	162,524
2022-12-20	0.52	0.52	0.52	0.52	117,092
2022-12-19	0.52	0.52	0.52	0.52	2,691
2022-12-16	0.52	0.52	0.52	0.52	67,829
2022-12-15	0.55	0.55	0.52	0.52	33,751
2022-12-14	0.53	0.53	0.53	0.55	255,742
2022-12-13	0.50	0.54	0.50	0.52	545,755
2022-12-12	0.50	0.50	0.50	0.52	31,196
2022-12-09	0.52	0.52	0.52	0.52	103,658
2022-12-08	0.51	0.52	0.51	0.52	2,646
2022-12-07	0.52	0.52	0.51	0.51	11,200
2022-12-06	0.50	0.50	0.50	0.52	20,785
2022-12-05	0.50	0.52	0.50	0.52	23,747
2022-12-02	0.55	0.55	0.45	0.50	1,767,765
2022-12-01	0.68	0.68	0.68	0.68	1,113
2022-11-30	0.65	0.68	0.65	0.68	15,690
2022-11-29	0.57	0.65	0.57	0.65	0
2022-11-28	0.70	0.70	0.58	0.57	2,091,416
2022-11-25	0.68	0.68	0.68	0.68	139,152
2022-11-24	0.67	0.68	0.67	0.68	4,725
2022-11-23	0.60	0.67	0.60	0.67	115,636
2022-11-22	0.55	0.55	0.55	0.60	536,774
2022-11-21	0.63	0.68	0.63	0.68	25,844
2022-11-18	0.63	0.63	0.63	0.63	99,188
2022-11-17	0.62	0.62	0.61	0.61	107,322
2022-11-16	0.62	0.62	0.60	0.62	928,068
2022-11-15	0.72	0.72	0.72	0.72	153,438
2022-11-14	0.70	0.72	0.70	0.72	245,968
2022-11-11	0.60	0.60	0.60	0.70	514,149
2022-11-10	0.70	0.70	0.64	0.64	10,249
2022-11-09	0.70	0.70	0.70	0.70	88,291
2022-11-08	0.67	0.70	0.67	0.70	355,425
2022-11-07	0.70	0.70	0.70	0.67	828,572
2022-11-04	0.62	0.62	0.62	0.71	546,617
2022-11-03	0.59	0.59	0.59	0.58	191,859
2022-11-02	0.65	0.65	0.63	0.63	188,450
2022-11-01	0.63	0.65	0.63	0.65	206,460
2022-10-31	0.70	0.70	0.63	0.63	1,883,790
2022-10-28	0.70	0.70	0.70	0.70	106,922
2022-10-27	0.65	0.70	0.65	0.70	13,274
2022-10-26	0.70	0.70	0.65	0.65	900,753
2022-10-25	0.63	0.70	0.63	0.70	69,264
2022-10-24	0.62	0.62	0.62	0.63	287,640
2022-10-21	0.65	0.65	0.65	0.65	95,804
2022-10-20	0.70	0.70	0.70	0.66	518,972
2022-10-19	0.76	0.76	0.66	0.66	528,640
2022-10-18	0.77	0.77	0.76	0.76	1,087,109
2022-10-17	0.77	0.77	0.77	0.77	1,646,054
2022-10-14	0.66	1.28	0.66	0.77	32,363,584
2022-10-13	0.60	0.60	0.55	0.55	59,875
2022-10-12	0.61	0.61	0.60	0.60	30,100
2022-10-11	0.60	0.61	0.60	0.61	35,443
2022-10-10	0.61	0.61	0.60	0.60	104,985
2022-10-07	0.53	0.61	0.53	0.61	92,301
2022-10-06	0.44	0.44	0.44	0.53	503,782
2022-10-05	0.52	0.52	0.50	0.52	784,198
2022-10-04	0.50	0.55	0.50	0.55	815,033
2022-10-03	0.57	0.57	0.57	0.54	1,076,451
2022-09-30	0.44	0.56	0.44	0.56	932,099
2022-09-29	0.65	0.65	0.42	0.44	9,095,363
2022-09-28	0.79	0.85	0.65	0.73	6,017,158
2022-09-27	1.65	1.75	1.65	1.75	112,330
2022-09-26	1.60	1.65	1.60	1.65	614
2022-09-23	1.75	1.75	1.60	1.60	185,904
2022-09-22	1.64	1.75	1.64	1.75	0
2022-09-21	1.66	1.66	1.64	1.64	296,501
2022-09-20	1.67	1.67	1.66	1.66	10,188
2022-09-19	1.67	1.67	1.67	1.67	0
2022-09-16	1.75	1.75	1.67	1.67	116
2022-09-15	1.62	1.62	1.62	1.75	131,348
2022-09-14	1.81	1.81	1.81	1.81	7,726
2022-09-13	1.80	1.81	1.80	1.81	18,151
2022-09-12	1.83	1.83	1.80	1.80	421,847
2022-09-09	1.70	1.83	1.70	1.83	2,429
2022-09-08	1.83	1.83	1.70	1.70	1,692
2022-09-07	1.70	1.83	1.70	1.83	24,618
2022-09-06	1.62	1.62	1.62	1.70	515,896
2022-09-05	1.63	1.80	1.63	1.80	80,224
2022-09-02	1.68	1.70	1.68	1.63	270,092
2022-09-01	1.70	1.80	1.70	1.80	116
2022-08-31	1.61	1.61	1.61	1.70	198,885
2022-08-30	1.61	1.61	1.60	1.60	135,415
2022-08-29	1.70	1.70	1.70	1.70	0
2022-08-26	1.80	1.80	1.70	1.70	167,063
2022-08-25	1.73	1.80	1.73	1.80	148,275
2022-08-24	1.66	1.71	1.66	1.73	392,028
2022-08-23	1.70	1.70	1.70	1.65	60,220
2022-08-22	1.85	1.85	1.85	1.74	31,062
2022-08-19	1.90	1.90	1.85	1.85	12,233
2022-08-18	1.80	1.80	1.80	1.90	166,052
2022-08-17	1.80	1.80	1.80	1.68	612,590
2022-08-16	1.90	1.90	1.90	1.90	30,456
2022-08-15	1.76	2.44	1.76	1.90	413,167
2022-08-12	1.90	1.90	1.90	1.80	124,173
2022-08-11	2.17	2.17	2.04	2.04	51,478
2022-08-10	2.10	2.17	2.10	2.17	8,225
2022-08-09	1.96	2.10	1.96	2.10	5,979
2022-08-08	2.02	2.02	2.01	1.96	393,841
2022-08-05	2.01	2.01	2.00	1.95	325,578
2022-08-04	2.19	2.19	2.09	2.09	5,604
2022-08-03	2.18	2.19	2.18	2.19	6,132
2022-08-02	1.95	2.18	1.95	2.18	418
2022-08-01	2.00	2.00	1.90	1.95	61,951
2022-07-29	2.25	2.25	2.18	2.18	54,373
2022-07-28	2.20	2.25	2.20	2.25	6,420
2022-07-27	2.20	2.20	2.20	2.20	270,127
2022-07-26	2.15	2.15	2.10	2.18	769,999
2022-07-25	2.02	2.22	2.02	2.20	307,264
2022-07-22	2.32	2.32	2.08	2.08	341,625
2022-07-21	2.30	2.30	2.11	2.11	61,790
2022-07-20	2.00	2.14	2.00	2.30	1,428,710
2022-07-19	2.00	2.00	2.00	2.00	39,478
2022-07-18	2.00	2.00	2.00	1.90	17,416
2022-07-15	1.90	1.90	1.90	1.85	25,830
2022-07-14	1.83	1.85	1.83	1.85	56,189
2022-07-13	1.90	1.90	1.90	1.83	87,032
2022-07-12	2.10	2.16	2.10	2.16	6,674
2022-07-11	2.05	2.10	2.05	2.10	7,800
2022-07-08	1.80	2.05	1.80	2.05	17,186
2022-07-07	1.81	1.81	1.80	1.80	128,834
2022-07-06	1.82	1.82	1.82	1.82	279,173
2022-07-05	1.85	1.85	1.80	1.64	42,394
2022-07-04	1.89	1.95	1.89	1.90	729,615
2022-07-01	2.00	2.00	1.90	1.85	1,081,034
2022-06-30	1.75	1.75	1.56	1.56	436,189
2022-06-29	1.70	1.70	1.70	1.70	72,615
2022-06-28	1.90	1.90	1.90	1.75	1,168,361
2022-06-27	1.70	1.70	1.65	1.77	1,044,067
2022-06-24	2.10	2.10	2.10	2.10	1,191,385
2022-06-23	2.10	2.15	2.10	2.15	2,379
2022-06-22	2.20	2.20	2.10	2.10	3,089
2022-06-21	2.20	2.25	2.20	2.20	561,062
2022-06-20	2.19	2.20	2.19	2.20	153,366
2022-06-17	2.11	2.12	2.11	2.12	112,994
2022-06-16	2.00	2.00	1.90	2.01	2,126,917
2022-06-15	2.20	2.20	2.20	2.20	297,698
2022-06-14	2.30	2.35	2.30	2.35	236,546
2022-06-13	2.10	2.30	2.10	2.30	114,622
2022-06-10	2.10	2.10	2.10	2.10	636,880
2022-06-09	2.24	2.24	2.07	2.15	970,137
2022-06-08	2.35	2.37	2.35	2.37	41,372
2022-06-07	2.35	2.40	2.35	2.35	71,678
2022-06-06	2.43	2.43	2.43	2.43	40,074
2022-06-03	2.43	2.43	2.43	2.43	0
2022-06-02	2.43	2.43	2.43	2.43	0
2022-06-01	2.48	2.48	2.43	2.43	3,812
2022-05-31	2.45	2.48	2.45	2.48	133,863
2022-05-30	2.45	2.45	2.45	2.45	79,407
2022-05-27	2.15	2.45	2.15	2.45	71,729
2022-05-26	2.25	2.25	2.25	2.15	1,617,182
2022-05-25	2.50	2.50	2.48	2.48	549,782
2022-05-24	2.49	2.50	2.49	2.50	450,983
2022-05-23	2.28	2.35	2.28	2.35	31,339
2022-05-20	2.35	2.35	2.28	2.28	520,653
2022-05-19	2.08	2.35	2.08	2.35	122,819
2022-05-18	2.21	2.21	2.08	2.08	397,283
2022-05-17	2.30	2.30	2.20	2.20	234,652
2022-05-16	2.26	2.37	2.26	2.27	836,354
2022-05-13	2.51	2.51	2.37	2.38	2,688,265
2022-05-12	2.80	3.00	2.80	2.70	1,467,059
2022-05-11	2.30	2.74	2.29	2.74	1,182,009
2022-05-10	2.00	2.30	2.00	2.15	574,236
2022-05-09	2.10	2.10	1.92	1.86	2,370,302
2022-05-06	2.25	2.25	2.25	2.30	1,460,342
2022-05-05	2.25	2.25	2.23	2.23	578,605
2022-05-04	2.25	2.25	2.25	2.25	103,205
2022-05-03	2.40	2.40	2.39	2.25	1,320,422
2022-05-02	2.29	2.29	2.29	2.29	0
2022-04-29	2.32	2.32	2.32	2.29	1,159,861
2022-04-28	2.60	2.60	2.60	2.60	39,791
2022-04-27	2.55	2.70	2.55	2.60	786,829
2022-04-26	2.85	2.85	2.83	2.83	32,156
2022-04-25	2.80	2.80	2.73	2.85	1,362,461
2022-04-22	3.00	3.00	3.00	2.92	237,716
2022-04-21	3.10	3.10	2.97	2.97	320,175
2022-04-20	3.20	3.20	3.20	3.21	140,077
2022-04-19	3.25	3.25	3.25	3.25	107,503
2022-04-18	3.25	3.25	3.25	3.25	0
2022-04-15	3.25	3.25	3.25	3.25	0
2022-04-14	3.39	3.41	3.39	3.25	857,598
2022-04-13	3.35	3.35	3.30	3.18	27,503
2022-04-12	3.39	3.39	3.06	3.11	1,066,327
2022-04-11	3.20	3.60	3.16	3.39	4,705,909
2022-04-08	3.00	3.00	3.00	3.03	1,614,854
2022-04-07	2.85	2.85	2.85	2.85	86,781
2022-04-06	2.93	2.93	2.85	2.85	109,175
2022-04-05	2.93	2.93	2.93	2.93	206,004
2022-04-04	2.96	3.09	2.95	2.93	1,331,958
2022-04-01	2.66	3.50	2.66	2.70	3,125,486
2022-03-31	2.26	3.00	2.26	2.77	1,066,737
2022-03-30	2.48	2.48	2.48	2.48	108,210
2022-03-29	2.70	2.70	2.60	2.48	583,389
2022-03-28	2.30	2.74	2.30	2.36	1,901,805
2022-03-25	2.30	2.30	2.27	2.27	489,898
2022-03-24	2.40	2.50	2.40	2.30	698,259
2022-03-23	2.11	2.11	2.10	2.30	614,720
2022-03-22	2.28	2.28	2.25	2.25	237,401
2022-03-21	2.32	2.32	2.32	2.28	242,983
2022-03-18	2.16	2.30	2.16	2.30	604,899
2022-03-17	2.22	2.22	2.22	2.22	306,730
2022-03-16	2.30	2.40	2.07	2.40	1,093,529
2022-03-15	2.43	2.43	2.10	2.16	591,520
2022-03-14	1.76	2.25	1.76	2.21	4,932,545
2022-03-11	2.46	2.46	1.28	1.70	7,400,909
2022-03-10	2.60	2.64	2.39	2.39	1,679,998
2022-03-09	3.31	3.40	2.53	2.65	6,504,895
2022-03-08	1.73	3.39	1.73	3.00	14,142,408
2022-03-07	1.40	1.75	1.40	1.83	3,557,073
2022-03-04	1.50	1.50	1.40	1.35	2,342,916
2022-03-03	1.57	1.57	1.57	1.62	182,546
2022-03-02	1.60	1.60	1.50	1.66	164,567
2022-03-01	1.58	1.58	1.50	1.62	508,032
2022-02-28	1.82	1.82	1.56	1.63	1,317,329
2022-02-25	1.80	1.80	1.70	1.77	514,351
2022-02-24	1.75	1.80	1.68	1.73	3,747,007
2022-02-23	1.89	1.89	1.89	2.15	486,291
2022-02-22	1.94	1.98	1.90	2.05	410,996
2022-02-21	1.98	2.21	1.98	1.99	270,057
2022-02-18	2.18	2.18	2.15	2.15	99,777
2022-02-17	2.08	2.08	2.07	2.18	249,098
2022-02-16	2.25	2.28	2.25	2.28	81,474
2022-02-15	2.22	2.25	2.22	2.25	20,554
2022-02-14	2.29	2.29	2.22	2.22	16,249
2022-02-11	2.24	2.29	2.24	2.29	52,507
2022-02-10	2.30	2.30	2.30	2.24	268,402
2022-02-09	2.09	2.40	2.09	2.15	610,881
2022-02-08	2.27	2.27	2.27	2.21	325,196
2022-02-07	2.05	2.05	2.05	2.21	373,486
2022-02-04	2.40	2.40	2.19	2.27	1,617,713
2022-02-03	2.40	2.40	2.20	2.23	522,844
2022-02-02	2.20	2.30	2.20	2.26	1,253,370
2022-02-01	2.22	2.23	2.12	2.18	622,186
2022-01-31	2.00	2.22	2.00	2.16	637,306
2022-01-28	2.20	2.23	2.01	2.11	1,463,481
2022-01-27	2.10	2.20	1.95	2.10	1,015,577
2022-01-26	2.30	2.30	1.99	2.16	4,278,207
2022-01-25	2.31	2.31	2.30	2.40	522,268
2022-01-24	2.77	2.77	2.30	2.35	1,855,219
2022-01-21	2.45	2.70	2.45	2.53	2,563,204
2022-01-20	2.57	2.60	2.40	2.40	1,340,470
2022-01-19	2.59	2.85	2.50	2.85	182,395
2022-01-18	2.70	2.70	2.45	2.65	1,631,880
2022-01-17	2.85	2.85	2.78	2.78	102,317
2022-01-14	2.85	2.85	2.85	2.85	59,260
2022-01-13	2.78	2.78	2.77	2.77	153,565
2022-01-12	2.75	2.85	2.75	2.78	683,446
2022-01-11	2.69	2.80	2.68	2.80	521,162
2022-01-10	2.80	2.80	2.75	2.75	267,843
2022-01-07	2.80	2.80	2.80	2.80	116,260
2022-01-06	2.76	2.76	2.75	2.75	60,468
2022-01-05	2.80	2.80	2.71	2.76	408,614
2022-01-04	2.50	2.72	2.45	2.70	511,452
2022-01-03	2.52	2.52	2.52	2.52	0
2021-12-31	2.60	2.60	2.45	2.52	18,167
2021-12-30	2.60	2.60	2.60	2.50	430,109
2021-12-29	2.48	2.50	2.48	2.50	249,146
2021-12-28	2.48	2.48	2.48	2.48	0
2021-12-27	2.48	2.48	2.48	2.48	0
2021-12-24	2.60	2.60	2.50	2.48	392,844
2021-12-23	2.50	2.53	2.45	2.48	570,791
2021-12-22	2.35	2.35	2.00	2.35	3,660,535
2021-12-21	2.50	2.50	2.30	2.41	671,708
2021-12-20	2.30	2.40	2.10	2.30	1,286,739
2021-12-17	2.71	2.71	2.00	2.40	4,837,732
2021-12-16	3.11	3.11	2.70	2.70	2,300,637
2021-12-15	3.05	3.05	3.00	2.94	164,688
2021-12-14	3.00	3.06	3.00	3.30	467,873
2021-12-13	3.10	3.10	2.99	3.02	585,946
2021-12-10	3.10	3.20	3.10	3.13	605,275
2021-12-09	3.25	3.25	3.00	3.00	1,165,661
2021-12-08	3.30	3.30	3.25	3.25	176,109
2021-12-07	3.25	3.40	3.10	3.25	1,884,279
2021-12-06	3.62	3.62	3.35	3.40	2,263,723
2021-12-03	3.67	4.00	3.41	3.65	1,691,108
2021-12-02	3.65	3.74	3.65	3.58	287,944
2021-12-01	3.50	3.69	3.50	3.58	732,243
2021-11-30	3.55	3.55	3.40	3.48	832,498
2021-11-29	3.80	3.81	3.50	3.65	1,102,519
2021-11-26	3.76	3.76	3.65	3.65	574,600
2021-11-25	3.77	3.77	3.77	3.90	108,837
2021-11-24	3.86	3.86	3.77	3.77	205,803
2021-11-23	3.98	4.01	3.98	3.96	138,363
2021-11-22	4.30	4.30	4.00	4.10	169,685
2021-11-19	3.76	4.20	3.76	4.20	1,506,619
2021-11-18	4.08	4.08	3.76	3.76	580,937
2021-11-17	4.12	4.12	3.98	3.98	60,665
2021-11-16	3.91	3.91	3.90	4.12	273,655
2021-11-15	3.99	4.00	3.90	3.89	463,501
2021-11-12	4.00	4.05	3.90	3.90	1,076,309
2021-11-11	4.00	4.00	4.00	4.13	417,944
2021-11-10	4.01	4.01	3.98	4.25	404,089
2021-11-09	4.00	4.00	4.00	4.15	380,317
2021-11-08	4.00	4.10	3.95	4.25	445,223
2021-11-05	4.00	4.14	3.98	3.98	460,752
2021-11-04	4.00	4.00	3.99	4.21	498,294
2021-11-03	4.00	4.00	4.00	4.20	139,770
2021-11-02	4.13	4.13	3.92	4.08	451,253
2021-11-01	4.09	4.26	3.87	4.08	325,317
2021-10-29	4.00	4.00	3.88	3.88	361,769
2021-10-28	4.01	4.20	4.01	4.16	311,032
2021-10-27	4.49	4.49	4.00	4.00	85,327
2021-10-26	3.91	4.30	3.91	4.20	654,525
2021-10-25	4.00	4.25	3.92	3.92	332,195
2021-10-22	4.18	4.18	4.12	4.12	41,347
2021-10-21	3.96	3.96	3.96	4.18	147,575
2021-10-20	4.22	4.22	4.22	4.06	272,882
2021-10-19	4.25	4.25	4.25	4.25	161,685
2021-10-18	4.11	4.20	4.10	4.10	215,756
2021-10-15	4.50	4.50	4.00	4.20	3,564,102
2021-10-14	4.09	4.21	4.08	4.25	1,615,875
2021-10-13	4.19	4.19	4.00	4.05	3,422,672
2021-10-12	4.09	4.20	4.09	4.20	546,623
2021-10-11	4.10	4.20	4.10	4.19	6,192,501
2021-10-08	4.21	4.21	3.90	4.05	6,063,051
2021-10-07	4.09	4.10	4.01	4.10	391,149
2021-10-06	4.38	4.38	4.01	4.11	1,324,809
2021-10-05	4.00	4.20	4.00	4.20	4,370,027
2021-10-04	4.10	4.32	4.00	4.00	1,287,545
2021-10-01	4.30	4.60	3.91	4.21	2,149,724
2021-09-30	3.95	3.95	3.95	4.00	102,734
2021-09-29	3.71	4.10	3.71	4.05	3,760,976
2021-09-28	3.75	4.07	3.60	3.70	2,242,856
2021-09-27	3.58	3.90	3.50	3.66	891,894
2021-09-24	3.54	3.85	3.54	3.68	212,203
2021-09-23	3.51	3.54	3.51	3.50	260,301
2021-09-22	3.50	3.70	3.50	3.63	497,161
2021-09-21	3.71	4.01	3.69	3.76	1,467,749
2021-09-20	3.75	3.75	3.45	3.70	1,451,507
2021-09-17	3.90	3.95	3.90	3.85	88,599
2021-09-16	3.75	3.75	3.75	3.82	273,224
2021-09-15	4.00	4.00	3.80	3.81	779,684
2021-09-14	3.68	3.90	3.65	3.90	316,713
2021-09-13	3.75	4.00	3.65	3.72	423,596
2021-09-10	3.68	3.90	3.68	3.79	324,141
2021-09-09	3.90	3.90	3.90	3.90	155,894
2021-09-08	3.65	3.90	3.56	3.90	1,504,185
2021-09-07	3.56	4.00	3.56	3.81	1,130,544
2021-09-06	3.80	3.80	3.60	3.63	578,340
2021-09-03	3.68	4.00	3.68	4.00	869,100
2021-09-02	3.80	3.89	3.65	3.67	726,337
2021-09-01	3.78	3.79	3.40	3.45	812,966
2021-08-31	3.62	3.98	3.62	3.80	1,029,665
2021-08-30	3.71	3.71	3.71	3.71	0
2021-08-27	3.56	3.56	3.30	3.71	889,841
2021-08-26	3.75	3.75	3.65	3.65	188,151
2021-08-25	3.77	3.77	3.48	3.75	1,078,761

Share	Price	Change
Mothercare (MTC)	0.895	21.77%
Galileo Resources PLC (GLR)	0.75	20%
Volex (VLX)	638.00	19.48%
Futura Medical (FUM)	0.449	18.16%
Vistry Grp (VTY)	316.00	17.65%

Share	Price	Change
Provexis (PXS)	1.00	-11.11%
Oracle Power (ORCP)	0.044	-9.28%
Abrdn Property (API)	1.60	-8.57%
Southern Energy (SOUC)	3.50	-6.67%
Mindflair (MFAI)	0.375	-6.25%

Share	Price	Volume
Tower Resources (TRP)	0.0145	152,316,322
Bezant Resources PLC (BZT)	0.14	76,851,835
UK Oil & Gas (UKOG)	0.0105	54,339,349
Angus Energy (ANGS)	0.195	36,913,538
Oracle Power (ORCP)	0.044	35,510,420