Net Zero Infr Share History

Net Zero Infr Share Price history. The following table shows end-of-day data NZI historical share prices for Net Zero Infr, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-20	1.35	1.35	1.35	1.35	0
2024-05-17	1.35	1.35	1.35	1.35	0
2024-05-16	1.35	1.35	1.35	1.35	0
2024-05-15	1.35	1.35	1.35	1.35	0
2024-05-14	1.35	1.35	1.35	1.35	0
2024-05-13	1.35	1.35	1.35	1.35	0
2024-05-10	1.35	1.35	1.35	1.35	0
2024-05-09	1.35	1.35	1.35	1.35	0
2024-05-08	1.35	1.35	1.35	1.35	0
2024-05-07	1.35	1.35	1.35	1.35	0
2024-05-06	1.35	1.35	1.35	1.35	0
2024-05-03	1.35	1.35	1.35	1.35	0
2024-05-02	1.35	1.35	1.35	1.35	0
2024-05-01	1.35	1.35	1.35	1.35	0
2024-04-30	1.35	1.35	1.35	1.35	0
2024-04-29	1.35	1.35	1.35	1.35	0
2024-04-26	1.35	1.35	1.35	1.35	0
2024-04-25	1.35	1.35	1.35	1.35	0
2024-04-24	1.35	1.35	1.35	1.35	0
2024-04-23	1.35	1.35	1.35	1.35	0
2024-04-22	1.35	1.35	1.35	1.35	0
2024-04-19	1.35	1.35	1.35	1.35	0
2024-04-18	1.35	1.35	1.35	1.35	0
2024-04-17	1.35	1.35	1.35	1.35	0
2024-04-16	1.35	1.35	1.35	1.35	0
2024-04-15	1.35	1.35	1.35	1.35	0
2024-04-12	1.35	1.35	1.35	1.35	0
2024-04-11	1.35	1.35	1.35	1.35	0
2024-04-10	1.35	1.35	1.35	1.35	0
2024-04-09	1.35	1.35	1.35	1.35	0
2024-04-08	1.35	1.35	1.35	1.35	0
2024-04-05	1.35	1.35	1.35	1.35	0
2024-04-04	1.35	1.35	1.35	1.35	0
2024-04-03	1.35	1.35	1.35	1.35	0
2024-04-02	1.35	1.35	1.35	1.35	0
2024-04-01	1.35	1.35	1.35	1.35	0
2024-03-29	1.35	1.35	1.35	1.35	0
2024-03-28	1.35	1.35	1.35	1.35	0
2024-03-27	1.35	1.35	1.35	1.35	0
2024-03-26	1.35	1.35	1.35	1.35	0
2024-03-25	1.35	1.35	1.35	1.35	0
2024-03-22	1.35	1.35	1.35	1.35	0
2024-03-21	1.35	1.35	1.35	1.35	0
2024-03-20	1.35	1.35	1.35	1.35	0
2024-03-19	1.35	1.35	1.35	1.35	0
2024-03-18	1.35	1.35	1.35	1.35	0
2024-03-15	1.35	1.35	1.35	1.35	0
2024-03-14	1.35	1.35	1.35	1.35	0
2024-03-13	1.35	1.35	1.35	1.35	0
2024-03-12	1.35	1.35	1.35	1.35	0
2024-03-11	1.35	1.35	1.35	1.35	0
2024-03-08	1.35	1.35	1.35	1.35	0
2024-03-07	1.35	1.35	1.35	1.35	0
2024-03-06	1.35	1.35	1.35	1.35	0
2024-03-05	1.35	1.35	1.35	1.35	0
2024-03-04	1.35	1.35	1.35	1.35	0
2024-03-01	1.35	1.35	1.35	1.35	0
2024-02-29	1.35	1.35	1.35	1.35	0
2024-02-28	1.35	1.35	1.35	1.35	0
2024-02-27	1.35	1.35	1.35	1.35	0
2024-02-26	1.35	1.35	1.35	1.35	0
2024-02-23	1.35	1.35	1.35	1.35	0
2024-02-22	1.35	1.35	1.35	1.35	0
2024-02-21	1.35	1.35	1.35	1.35	0
2024-02-20	1.35	1.35	1.35	1.35	0
2024-02-19	1.35	1.35	1.35	1.35	0
2024-02-16	1.35	1.35	1.35	1.35	0
2024-02-15	1.35	1.35	1.35	1.35	0
2024-02-14	1.35	1.35	1.35	1.35	0
2024-02-13	1.35	1.35	1.35	1.35	0
2024-02-12	1.35	1.35	1.35	1.35	0
2024-02-09	1.35	1.35	1.35	1.35	0
2024-02-08	1.35	1.35	1.35	1.35	0
2024-02-07	1.35	1.35	1.35	1.35	0
2024-02-06	1.35	1.35	1.35	1.35	0
2024-02-05	1.35	1.35	1.35	1.35	0
2024-02-02	1.35	1.35	1.35	1.35	0
2024-02-01	1.35	1.35	1.35	1.35	0
2024-01-31	1.35	1.35	1.35	1.35	0
2024-01-30	1.35	1.35	1.35	1.35	0
2024-01-29	1.35	1.35	1.35	1.35	0
2024-01-26	1.35	1.35	1.35	1.35	0
2024-01-25	1.35	1.35	1.35	1.35	0
2024-01-24	1.35	1.35	1.35	1.35	0
2024-01-23	1.35	1.35	1.35	1.35	0
2024-01-22	1.35	1.35	1.35	1.35	0
2024-01-19	1.35	1.35	1.35	1.35	0
2024-01-18	1.35	1.35	1.35	1.35	0
2024-01-17	1.35	1.35	1.35	1.35	0
2024-01-16	1.35	1.35	1.35	1.35	0
2024-01-15	1.35	1.35	1.35	1.35	0
2024-01-12	1.35	1.35	1.35	1.35	0
2024-01-11	1.35	1.35	1.35	1.35	0
2024-01-10	1.35	1.35	1.35	1.35	0
2024-01-09	1.35	1.35	1.35	1.35	0
2024-01-08	1.35	1.35	1.35	1.35	0
2024-01-05	1.35	1.35	1.35	1.35	0
2024-01-04	1.35	1.35	1.35	1.35	0
2024-01-03	1.35	1.35	1.35	1.35	0
2024-01-02	1.35	1.35	1.35	1.35	0
2024-01-01	1.35	1.35	1.35	1.35	0
2023-12-29	1.35	1.35	1.35	1.35	0
2023-12-28	1.35	1.35	1.35	1.35	0
2023-12-27	1.35	1.35	1.35	1.35	0
2023-12-26	1.35	1.35	1.35	1.35	0
2023-12-25	1.35	1.35	1.35	1.35	0
2023-12-22	1.35	1.35	1.35	1.35	0
2023-12-21	1.35	1.35	1.35	1.35	0
2023-12-20	1.35	1.35	1.35	1.35	0
2023-12-19	1.35	1.35	1.35	1.35	0
2023-12-18	1.35	1.35	1.35	1.35	0
2023-12-15	1.35	1.35	1.35	1.35	0
2023-12-14	1.35	1.35	1.35	1.35	0
2023-12-13	1.35	1.35	1.35	1.35	0
2023-12-12	1.35	1.35	1.35	1.35	0
2023-12-11	1.35	1.35	1.35	1.35	0
2023-12-08	1.35	1.35	1.35	1.35	0
2023-12-07	1.35	1.35	1.35	1.35	0
2023-12-06	1.35	1.35	1.35	1.35	0
2023-12-05	1.35	1.35	1.35	1.35	0
2023-12-04	1.35	1.35	1.35	1.35	0
2023-12-01	1.35	1.35	1.35	1.35	0
2023-11-30	1.35	1.35	1.35	1.35	0
2023-11-29	1.35	1.35	1.35	1.35	0
2023-11-28	1.35	1.35	1.35	1.35	0
2023-11-27	1.35	1.35	1.35	1.35	0
2023-11-24	1.35	1.35	1.35	1.35	0
2023-11-23	1.35	1.35	1.35	1.35	0
2023-11-22	1.35	1.35	1.35	1.35	0
2023-11-21	1.35	1.35	1.35	1.35	0
2023-11-20	1.35	1.35	1.35	1.35	0
2023-11-17	1.35	1.35	1.35	1.35	0
2023-11-16	1.35	1.35	1.35	1.35	0
2023-11-15	1.35	1.35	1.35	1.35	0
2023-11-14	1.35	1.35	1.35	1.35	0
2023-11-13	1.35	1.35	1.35	1.35	0
2023-11-10	1.35	1.35	1.35	1.35	0
2023-11-09	1.35	1.35	1.35	1.35	0
2023-11-08	1.35	1.35	1.35	1.35	0
2023-11-07	1.35	1.35	1.35	1.35	0
2023-11-06	1.35	1.35	1.35	1.35	0
2023-11-03	1.35	1.35	1.35	1.35	0
2023-11-02	1.35	1.35	1.35	1.35	0
2023-11-01	1.35	1.35	1.35	1.35	0
2023-10-31	1.35	1.35	1.35	1.35	0
2023-10-30	1.35	1.35	1.35	1.35	0
2023-10-27	1.35	1.35	1.35	1.35	0
2023-10-26	1.35	1.35	1.35	1.35	0
2023-10-25	1.35	1.35	1.35	1.35	0
2023-10-24	1.35	1.35	1.35	1.35	0
2023-10-23	1.35	1.35	1.35	1.35	0
2023-10-20	1.35	1.35	1.35	1.35	0
2023-10-19	1.35	1.35	1.35	1.35	0
2023-10-18	1.35	1.35	1.35	1.35	0
2023-10-17	1.35	1.35	1.35	1.35	0
2023-10-16	1.35	1.35	1.35	1.35	0
2023-10-13	1.35	1.35	1.35	1.35	0
2023-10-12	1.35	1.35	1.35	1.35	0
2023-10-11	1.35	1.35	1.35	1.35	0
2023-10-10	1.35	1.35	1.35	1.35	0
2023-10-09	1.35	1.35	1.35	1.35	0
2023-10-06	1.35	1.35	1.35	1.35	0
2023-10-05	1.35	1.35	1.35	1.35	0
2023-10-04	1.35	1.35	1.35	1.35	0
2023-10-03	1.35	1.35	1.35	1.35	0
2023-10-02	1.35	1.35	1.35	1.35	0
2023-09-29	1.35	1.35	1.35	1.35	0
2023-09-28	1.35	1.35	1.35	1.35	0
2023-09-27	1.35	1.35	1.35	1.35	0
2023-09-26	1.35	1.35	1.35	1.35	0
2023-09-25	1.35	1.35	1.35	1.35	0
2023-09-22	1.35	1.35	1.35	1.35	0
2023-09-21	1.35	1.35	1.35	1.35	0
2023-09-20	1.35	1.35	1.35	1.35	0
2023-09-19	1.35	1.35	1.35	1.35	0
2023-09-18	1.35	1.35	1.35	1.35	0
2023-09-15	1.35	1.35	1.35	1.35	0
2023-09-14	1.35	1.35	1.35	1.35	0
2023-09-13	1.35	1.35	1.35	1.35	0
2023-09-12	1.35	1.35	1.35	1.35	0
2023-09-11	1.35	1.35	1.35	1.35	0
2023-09-08	1.35	1.35	1.35	1.35	0
2023-09-07	1.35	1.35	1.35	1.35	0
2023-09-06	1.35	1.35	1.35	1.35	0
2023-09-05	1.35	1.35	1.35	1.35	0
2023-09-04	1.35	1.35	1.35	1.35	0
2023-09-01	1.35	1.35	1.35	1.35	0
2023-08-31	1.35	1.35	1.35	1.35	0
2023-08-30	1.35	1.35	1.35	1.35	0
2023-08-29	1.35	1.35	1.35	1.35	0
2023-08-28	1.35	1.35	1.35	1.35	0
2023-08-25	1.35	1.35	1.35	1.35	0
2023-08-24	1.35	1.35	1.35	1.35	0
2023-08-23	1.35	1.35	1.35	1.35	0
2023-08-22	1.35	1.35	1.35	1.35	0
2023-08-21	1.35	1.35	1.35	1.35	0
2023-08-18	1.35	1.35	1.35	1.35	0
2023-08-17	1.35	1.35	1.35	1.35	0
2023-08-16	1.35	1.35	1.35	1.35	0
2023-08-15	1.35	1.35	1.35	1.35	0
2023-08-14	1.35	1.35	1.35	1.35	0
2023-08-11	1.35	1.35	1.35	1.35	0
2023-08-10	1.35	1.35	1.35	1.35	0
2023-08-09	1.35	1.35	1.35	1.35	0
2023-08-08	1.35	1.35	1.35	1.35	0
2023-08-07	1.35	1.35	1.35	1.35	0
2023-08-04	1.35	1.35	1.35	1.35	0
2023-08-03	1.35	1.35	1.35	1.35	0
2023-08-02	1.35	1.35	1.35	1.35	0
2023-08-01	1.35	1.35	1.35	1.35	0
2023-07-31	1.35	1.35	1.35	1.35	0
2023-07-28	1.35	1.35	1.35	1.35	0
2023-07-27	1.35	1.35	1.35	1.35	0
2023-07-26	1.35	1.35	1.35	1.35	0
2023-07-25	1.35	1.35	1.35	1.35	0
2023-07-24	1.35	1.35	1.35	1.35	0
2023-07-21	1.35	1.35	1.35	1.35	0
2023-07-20	1.35	1.35	1.35	1.35	0
2023-07-19	1.35	1.35	1.35	1.35	0
2023-07-18	1.35	1.35	1.35	1.35	0
2023-07-17	1.35	1.35	1.35	1.35	0
2023-07-14	1.35	1.35	1.35	1.35	0
2023-07-13	1.35	1.35	1.35	1.35	0
2023-07-12	1.35	1.35	1.35	1.35	0
2023-07-11	1.35	1.35	1.35	1.35	0
2023-07-10	1.35	1.35	1.35	1.35	0
2023-07-07	1.35	1.35	1.35	1.35	0
2023-07-06	1.35	1.35	1.35	1.35	0
2023-07-05	1.35	1.35	1.35	1.35	0
2023-07-04	1.35	1.35	1.35	1.35	0
2023-07-03	1.35	1.35	1.35	1.35	0
2023-06-30	1.35	1.35	1.35	1.35	0
2023-06-29	1.35	1.35	1.35	1.35	0
2023-06-28	1.35	1.35	1.35	1.35	0
2023-06-27	1.35	1.35	1.35	1.35	0
2023-06-26	1.35	1.35	1.35	1.35	0
2023-06-23	1.35	1.35	1.35	1.35	0
2023-06-22	1.35	1.35	1.35	1.35	0
2023-06-21	1.35	1.35	1.35	1.35	0
2023-06-20	1.35	1.35	1.35	1.35	0
2023-06-19	1.35	1.35	1.35	1.35	0
2023-06-16	1.35	1.35	1.35	1.35	0
2023-06-15	1.35	1.35	1.35	1.35	0
2023-06-14	1.35	1.35	1.35	1.35	0
2023-06-13	1.35	1.35	1.35	1.35	0
2023-06-12	1.35	1.35	1.35	1.35	0
2023-06-09	1.35	1.35	1.35	1.35	0
2023-06-08	1.35	1.35	1.35	1.35	0
2023-06-07	1.35	1.35	1.35	1.35	0
2023-06-06	1.35	1.35	1.35	1.35	0
2023-06-05	1.35	1.35	1.35	1.35	0
2023-06-02	1.35	1.35	1.35	1.35	0
2023-06-01	1.35	1.35	1.35	1.35	0
2023-05-31	1.35	1.35	1.35	1.35	0
2023-05-30	1.35	1.35	1.35	1.35	0
2023-05-29	1.35	1.35	1.35	1.35	0
2023-05-26	1.35	1.35	1.35	1.35	0
2023-05-25	1.35	1.35	1.35	1.35	0
2023-05-24	1.35	1.35	1.35	1.35	0
2023-05-23	1.45	1.45	1.35	1.35	50,060
2023-05-22	1.45	1.45	1.45	1.45	0
2023-05-19	1.45	1.45	1.45	1.45	0
2023-05-18	1.45	1.45	1.45	1.45	0
2023-05-17	1.45	1.45	1.45	1.45	0
2023-05-16	1.45	1.45	1.45	1.45	0
2023-05-15	1.45	1.45	1.45	1.45	0
2023-05-12	1.45	1.45	1.45	1.45	0
2023-05-11	1.45	1.45	1.45	1.45	10,000
2023-05-10	1.45	1.45	1.45	1.45	0
2023-05-09	1.50	1.50	1.45	1.45	250,000
2023-05-08	1.50	1.50	1.50	1.50	0
2023-05-05	1.50	1.50	1.50	1.50	0
2023-05-04	1.50	1.50	1.50	1.50	0
2023-05-03	1.50	1.50	1.50	1.50	0
2023-05-02	1.65	1.65	1.50	1.50	105,000
2023-05-01	1.65	1.65	1.65	1.65	0
2023-04-28	1.60	1.65	1.60	1.65	200,000
2023-04-27	1.35	1.60	1.35	1.60	376,879
2023-04-26	1.35	1.35	1.35	1.35	26,187
2023-04-25	1.35	1.35	1.35	1.35	0
2023-04-24	1.35	1.35	1.35	1.35	11,615
2023-04-21	1.35	1.35	1.35	1.35	0
2023-04-20	1.35	1.35	1.35	1.35	0
2023-04-19	1.35	1.35	1.35	1.35	0
2023-04-18	1.35	1.35	1.35	1.35	0
2023-04-17	1.35	1.35	1.35	1.35	0
2023-04-14	1.35	1.35	1.35	1.35	0
2023-04-13	1.35	1.35	1.35	1.35	0
2023-04-12	1.35	1.35	1.35	1.35	0
2023-04-11	1.35	1.35	1.35	1.35	0
2023-04-10	1.35	1.35	1.35	1.35	0
2023-04-07	1.35	1.35	1.35	1.35	0
2023-04-06	1.35	1.35	1.35	1.35	0
2023-04-05	1.25	1.35	1.25	1.35	280,000
2023-04-04	1.25	1.25	1.25	1.25	0
2023-04-03	1.25	1.25	1.25	1.25	1,000,000
2023-03-31	1.25	1.25	1.25	1.25	150,000
2023-03-30	1.25	1.25	1.25	1.25	0
2023-03-29	1.25	1.25	1.25	1.25	0
2023-03-28	1.25	1.25	1.25	1.25	0
2023-03-27	1.25	1.25	1.25	1.25	31,634
2023-03-24	1.25	1.25	1.25	1.25	33,250
2023-03-23	1.25	1.25	1.25	1.25	0
2023-03-22	1.25	1.25	1.25	1.25	0
2023-03-21	1.25	1.25	1.25	1.25	0
2023-03-20	1.25	1.25	1.25	1.25	0
2023-03-17	1.35	1.35	1.25	1.25	50,000
2023-03-16	1.35	1.35	1.35	1.35	0
2023-03-15	1.40	1.45	1.35	1.35	100,000
2023-03-14	1.45	1.45	1.40	1.40	180,312
2023-03-13	1.45	1.45	1.45	1.45	0
2023-03-10	1.45	1.45	1.45	1.45	1,769
2023-03-09	1.45	1.45	1.45	1.45	0
2023-03-08	1.55	1.55	1.45	1.45	301,405
2023-03-07	1.55	1.55	1.55	1.55	0
2023-03-06	1.55	1.55	1.55	1.55	0
2023-03-03	1.55	1.55	1.55	1.55	150,000
2023-03-02	1.55	1.55	1.55	1.55	0
2023-03-01	1.55	1.55	1.55	1.55	7,000
2023-02-28	1.55	1.55	1.55	1.55	0
2023-02-27	1.75	1.75	1.55	1.55	300,000
2023-02-24	1.75	1.75	1.75	1.75	0
2023-02-23	1.75	1.75	1.75	1.75	680,143
2023-02-22	1.55	1.75	1.55	1.75	729,857
2023-02-21	1.55	1.55	1.55	1.55	10,000
2023-02-20	1.55	1.55	1.55	1.55	511,615
2023-02-17	1.55	1.55	1.55	1.55	266,869
2023-02-16	1.75	1.75	1.55	1.55	297,058
2023-02-15	1.75	2.00	1.75	1.75	754,347
2023-02-14	1.85	2.40	1.25	1.75	2,282,143
2023-02-13	2.20	2.20	2.20	2.20	0
2023-02-10	2.20	2.20	2.20	2.20	0
2023-02-09	2.20	2.20	2.20	2.20	0
2023-02-08	2.20	2.20	2.20	2.20	0
2023-02-07	2.20	2.20	2.20	2.20	0
2023-02-06	2.20	2.20	2.20	2.20	0
2023-02-03	2.20	2.20	2.20	2.20	0
2023-02-02	2.20	2.20	2.20	2.20	0
2023-02-01	2.20	2.20	2.20	2.20	0
2023-01-31	2.20	2.20	2.20	2.20	0
2023-01-30	2.20	2.20	2.20	2.20	0
2023-01-27	2.20	2.20	2.20	2.20	0
2023-01-26	2.20	2.20	2.20	2.20	0
2023-01-25	2.20	2.20	2.20	2.20	0
2023-01-24	2.20	2.20	2.20	2.20	0
2023-01-23	2.20	2.20	2.20	2.20	0
2023-01-20	2.20	2.20	2.20	2.20	0
2023-01-19	2.20	2.20	2.20	2.20	0
2023-01-18	2.20	2.20	2.20	2.20	0
2023-01-17	2.20	2.20	2.20	2.20	0
2023-01-16	2.20	2.20	2.20	2.20	0
2023-01-13	2.20	2.20	2.20	2.20	0
2023-01-12	2.20	2.20	2.20	2.20	0
2023-01-11	2.20	2.20	2.20	2.20	0
2023-01-10	2.20	2.20	2.20	2.20	0
2023-01-09	2.20	2.20	2.20	2.20	0
2023-01-06	2.20	2.20	2.20	2.20	0
2023-01-05	2.20	2.20	2.20	2.20	0
2023-01-04	2.20	2.20	2.20	2.20	0
2023-01-03	2.20	2.20	2.20	2.20	0
2023-01-02	2.20	2.20	2.20	2.20	0
2022-12-30	2.20	2.20	2.20	2.20	0
2022-12-29	2.20	2.20	2.20	2.20	0
2022-12-28	2.20	2.20	2.20	2.20	0
2022-12-27	2.20	2.20	2.20	2.20	0
2022-12-26	2.20	2.20	2.20	2.20	0
2022-12-23	2.20	2.20	2.20	2.20	0
2022-12-22	2.20	2.20	2.20	2.20	0
2022-12-21	2.20	2.20	2.20	2.20	0
2022-12-20	2.20	2.20	2.20	2.20	0
2022-12-19	2.20	2.20	2.20	2.20	0
2022-12-16	2.20	2.20	2.20	2.20	0
2022-12-15	2.20	2.20	2.20	2.20	0
2022-12-14	2.20	2.20	2.20	2.20	0
2022-12-13	2.20	2.20	2.20	2.20	0
2022-12-12	2.20	2.20	2.20	2.20	0
2022-12-09	2.20	2.20	2.20	2.20	0
2022-12-08	2.20	2.20	2.20	2.20	0
2022-12-07	2.20	2.20	2.20	2.20	0
2022-12-06	2.20	2.20	2.20	2.20	0
2022-12-05	2.20	2.20	2.20	2.20	0
2022-12-02	2.20	2.20	2.20	2.20	0
2022-12-01	2.20	2.20	2.20	2.20	0
2022-11-30	2.20	2.20	2.20	2.20	0
2022-11-29	2.20	2.20	2.20	2.20	0
2022-11-28	2.20	2.20	2.20	2.20	0
2022-11-25	2.20	2.20	2.20	2.20	0
2022-11-24	2.20	2.20	2.20	2.20	0
2022-11-23	2.20	2.20	2.20	2.20	0
2022-11-22	2.20	2.20	2.20	2.20	0
2022-11-21	2.20	2.20	2.20	2.20	0
2022-11-18	2.20	2.20	2.20	2.20	0
2022-11-17	2.20	2.20	2.20	2.20	0
2022-11-16	2.20	2.20	2.20	2.20	0
2022-11-15	2.20	2.20	2.20	2.20	0
2022-11-14	2.20	2.20	2.20	2.20	0
2022-11-11	2.20	2.20	2.20	2.20	0
2022-11-10	2.20	2.20	2.20	2.20	0
2022-11-09	2.20	2.20	2.20	2.20	0
2022-11-08	2.20	2.20	2.20	2.20	0
2022-11-07	2.20	2.20	2.20	2.20	0
2022-11-04	2.20	2.20	2.20	2.20	0
2022-11-03	2.20	2.20	2.20	2.20	0
2022-11-02	2.20	2.20	2.20	2.20	0
2022-11-01	2.20	2.20	2.20	2.20	0
2022-10-31	2.20	2.20	2.20	2.20	0
2022-10-28	2.20	2.20	2.20	2.20	0
2022-10-27	2.20	2.20	2.20	2.20	0
2022-10-26	2.20	2.20	2.20	2.20	0
2022-10-25	2.20	2.20	2.20	2.20	0
2022-10-24	2.20	2.20	2.20	2.20	0
2022-10-21	2.20	2.20	2.20	2.20	0
2022-10-20	2.20	2.20	2.20	2.20	0
2022-10-19	2.20	2.20	2.20	2.20	0
2022-10-18	2.20	2.20	2.20	2.20	0
2022-10-17	2.20	2.20	2.20	2.20	0
2022-10-14	2.20	2.20	2.20	2.20	0
2022-10-13	2.20	2.20	2.20	2.20	0
2022-10-12	2.20	2.20	2.20	2.20	0
2022-10-11	2.20	2.20	2.20	2.20	0
2022-10-10	2.20	2.20	2.20	2.20	0
2022-10-07	2.20	2.20	2.20	2.20	0
2022-10-06	2.20	2.20	2.20	2.20	0
2022-10-05	2.20	2.20	2.20	2.20	0
2022-10-04	2.20	2.20	2.20	2.20	0
2022-10-03	2.20	2.20	2.20	2.20	0
2022-09-30	2.20	2.20	2.20	2.20	0
2022-09-29	2.20	2.20	2.20	2.20	0
2022-09-28	2.20	2.20	2.20	2.20	0
2022-09-27	2.20	2.20	2.20	2.20	0
2022-09-26	2.20	2.20	2.20	2.20	0
2022-09-23	2.20	2.20	2.20	2.20	0
2022-09-22	2.20	2.20	2.20	2.20	0
2022-09-21	2.20	2.20	2.20	2.20	0
2022-09-20	2.20	2.20	2.20	2.20	0
2022-09-19	2.20	2.20	2.20	2.20	0
2022-09-16	2.20	2.20	2.20	2.20	0
2022-09-15	2.20	2.20	2.20	2.20	0
2022-09-14	2.20	2.20	2.20	2.20	0
2022-09-13	2.20	2.20	2.20	2.20	0
2022-09-12	2.20	2.20	2.20	2.20	0
2022-09-09	2.20	2.20	2.20	2.20	0
2022-09-08	2.20	2.20	2.20	2.20	0
2022-09-07	2.20	2.20	2.20	2.20	0
2022-09-06	2.20	2.20	2.20	2.20	0
2022-09-05	2.20	2.20	2.20	2.20	0
2022-09-02	2.20	2.20	2.20	2.20	0
2022-09-01	2.20	2.20	2.20	2.20	0
2022-08-31	2.20	2.20	2.20	2.20	0
2022-08-30	2.20	2.20	2.20	2.20	0
2022-08-29	2.20	2.20	2.20	2.20	0
2022-08-26	2.20	2.20	2.20	2.20	0
2022-08-25	2.20	2.20	2.20	2.20	0
2022-08-24	2.20	2.20	2.20	2.20	0
2022-08-23	2.20	2.20	2.20	2.20	0
2022-08-22	2.20	2.20	2.20	2.20	0
2022-08-19	2.20	2.20	2.20	2.20	0
2022-08-18	2.20	2.20	2.20	2.20	0
2022-08-17	2.20	2.20	2.20	2.20	0
2022-08-16	2.20	2.20	2.20	2.20	0
2022-08-15	2.20	2.20	2.20	2.20	0
2022-08-12	2.20	2.20	2.20	2.20	0
2022-08-11	2.20	2.20	2.20	2.20	0
2022-08-10	2.20	2.20	2.20	2.20	0
2022-08-09	2.20	2.20	2.20	2.20	0
2022-08-08	2.20	2.20	2.20	2.20	0
2022-08-05	2.20	2.20	2.20	2.20	0
2022-08-04	2.20	2.20	2.20	2.20	0
2022-08-03	2.20	2.20	2.20	2.20	0
2022-08-02	2.20	2.20	2.20	2.20	0
2022-08-01	2.20	2.20	2.20	2.20	0
2022-07-29	2.20	2.20	2.20	2.20	0
2022-07-28	2.20	2.20	2.20	2.20	0
2022-07-27	2.20	2.20	2.20	2.20	0
2022-07-26	2.20	2.20	2.20	2.20	0
2022-07-25	2.20	2.20	2.20	2.20	0
2022-07-22	2.20	2.20	2.20	2.20	0
2022-07-21	2.20	2.20	2.20	2.20	0
2022-07-20	2.20	2.20	2.20	2.20	0
2022-07-19	2.20	2.20	2.20	2.20	0
2022-07-18	2.20	2.20	2.20	2.20	0
2022-07-15	2.20	2.20	2.20	2.20	0
2022-07-14	2.20	2.20	2.20	2.20	0
2022-07-13	2.20	2.20	2.20	2.20	0
2022-07-12	2.20	2.20	2.20	2.20	0
2022-07-11	2.20	2.20	2.20	2.20	0
2022-07-08	2.20	2.20	2.20	2.20	0
2022-07-07	2.20	2.20	2.20	2.20	0
2022-07-06	2.20	2.20	2.20	2.20	0
2022-07-05	2.20	2.20	2.20	2.20	0
2022-07-04	2.20	2.20	2.20	2.20	0
2022-07-01	2.20	2.20	2.20	2.20	0
2022-06-30	2.20	2.20	2.20	2.20	0
2022-06-29	2.20	2.20	2.20	2.20	0
2022-06-28	2.20	2.20	2.20	2.20	0
2022-06-27	2.20	2.20	2.20	2.20	0
2022-06-24	2.20	2.20	2.20	2.20	0
2022-06-23	2.20	2.20	2.20	2.20	0
2022-06-22	2.20	2.20	2.20	2.20	0
2022-06-21	2.20	2.20	2.20	2.20	0
2022-06-20	2.20	2.20	2.20	2.20	0
2022-06-17	2.20	2.20	2.20	2.20	0
2022-06-16	2.20	2.20	2.20	2.20	0
2022-06-15	2.20	2.20	2.20	2.20	0
2022-06-14	2.20	2.20	2.20	2.20	0
2022-06-13	2.20	2.20	2.20	2.20	0
2022-06-10	2.20	2.20	2.20	2.20	0
2022-06-09	2.20	2.20	2.20	2.20	0
2022-06-08	2.20	2.20	2.20	2.20	0
2022-06-07	2.20	2.20	2.20	2.20	0
2022-06-06	2.20	2.20	2.20	2.20	0
2022-06-03	2.20	2.20	2.20	2.20	0
2022-06-02	2.20	2.20	2.20	2.20	0
2022-06-01	2.20	2.20	2.20	2.20	0
2022-05-31	2.20	2.20	2.20	2.20	0
2022-05-30	2.20	2.20	2.20	2.20	0
2022-05-27	2.20	2.20	2.20	2.20	0
2022-05-26	2.20	2.20	2.20	2.20	0
2022-05-25	2.20	2.20	2.20	2.20	0
2022-05-24	2.20	2.20	2.20	2.20	0
2022-05-23	2.20	2.20	2.20	2.20	0
2022-05-20	2.20	2.20	2.20	2.20	0
2022-05-19	2.20	2.20	2.20	2.20	0
2022-05-18	2.25	2.25	2.20	2.20	21,583
2022-05-17	2.25	2.25	2.25	2.25	160,000
2022-05-16	2.15	2.12	2.12	2.25	1,099,575
2022-05-13	2.30	2.30	2.15	2.15	557,443
2022-05-12	2.30	2.30	2.30	2.30	0
2022-05-11	2.30	2.30	2.30	2.30	17,198
2022-05-10	2.50	2.50	2.10	2.30	1,057,424
2022-05-09	2.50	2.50	2.50	2.50	0
2022-05-06	2.50	2.50	2.50	2.50	78,156
2022-05-05	2.50	2.50	2.50	2.50	1,010
2022-05-04	2.65	2.65	2.50	2.50	418,377
2022-05-03	2.65	2.65	2.65	2.65	0
2022-05-02	2.65	2.65	2.65	2.65	0
2022-04-29	2.65	2.65	2.65	2.65	6,470
2022-04-28	2.65	2.65	2.65	2.65	0
2022-04-27	2.65	2.65	2.65	2.65	18,342
2022-04-26	2.65	2.65	2.65	2.65	0
2022-04-25	2.65	2.65	2.65	2.65	0
2022-04-22	2.70	2.70	2.70	2.70	1,047
2022-04-21	2.75	2.75	2.70	2.70	101,745
2022-04-20	2.75	2.75	2.75	2.75	0
2022-04-19	2.75	2.75	2.75	2.75	17,605
2022-04-18	2.75	2.75	2.75	2.75	0
2022-04-15	2.75	2.75	2.75	2.75	0
2022-04-14	2.75	2.75	2.75	2.75	0
2022-04-13	2.75	2.75	2.75	2.75	0
2022-04-12	2.75	2.75	2.75	2.75	6,579
2022-04-11	2.75	2.75	2.75	2.75	10,000
2022-04-08	2.75	2.75	2.75	2.75	0
2022-04-07	2.70	2.75	2.70	2.75	10,000
2022-04-06	2.70	2.70	2.70	2.70	0
2022-04-05	2.70	2.70	2.70	2.70	0
2022-04-04	2.70	2.70	2.70	2.70	28,228
2022-04-01	2.75	2.75	2.70	2.70	93,556
2022-03-31	2.75	2.75	2.75	2.75	0
2022-03-30	2.80	2.80	2.75	2.75	26,688
2022-03-29	2.80	2.80	2.80	2.80	0
2022-03-28	2.80	2.80	2.80	2.80	0
2022-03-25	2.80	2.80	2.80	2.80	0
2022-03-24	2.85	2.85	2.85	2.85	0
2022-03-23	2.85	2.85	2.85	2.85	0
2022-03-22	2.85	2.85	2.85	2.85	3,553
2022-03-21	2.85	2.85	2.85	2.85	0
2022-03-18	2.85	2.85	2.85	2.85	26,688
2022-03-17	2.85	2.85	2.85	2.85	0
2022-03-16	2.85	2.85	2.85	2.85	0
2022-03-15	2.85	2.85	2.85	2.85	3,166
2022-03-14	2.85	2.85	2.85	2.85	0
2022-03-11	2.85	2.85	2.85	2.85	100,034
2022-03-10	2.85	2.85	2.85	2.85	0
2022-03-09	2.85	2.85	2.85	2.85	2,500,000
2022-03-08	2.85	2.85	2.85	2.85	3,508
2022-03-07	2.85	2.85	2.85	2.85	0
2022-03-04	2.85	2.85	2.85	2.85	100,000
2022-03-03	2.76	2.76	2.76	2.85	2,250
2022-03-02	2.85	2.85	2.85	2.85	0
2022-03-01	2.95	2.95	2.85	2.85	30,000
2022-02-28	2.95	2.95	2.95	2.95	0
2022-02-25	2.95	2.95	2.95	2.95	51,398
2022-02-24	2.95	2.95	2.95	2.95	32,549
2022-02-23	2.95	2.95	2.95	2.95	57,549
2022-02-22	2.95	2.98	2.98	2.95	16,516
2022-02-21	2.96	3.00	3.00	3.00	239,180
2022-02-18	2.96	2.96	2.96	2.96	0
2022-02-17	2.96	2.96	2.96	2.96	0
2022-02-16	2.96	2.96	2.96	2.96	6,315
2022-02-15	2.96	2.96	2.96	2.96	0
2022-02-14	3.00	3.00	2.94	2.96	51,700
2022-02-11	3.00	3.00	3.00	3.00	25,323
2022-02-10	3.00	3.00	3.00	3.00	0
2022-02-09	3.10	3.10	3.00	3.00	57,438
2022-02-08	3.00	3.10	3.00	3.00	0
2022-02-07	3.00	3.00	3.00	3.00	0
2022-02-04	3.00	3.00	3.00	3.00	0
2022-02-03	3.00	3.00	3.00	3.00	0
2022-02-02	3.15	3.15	3.00	3.00	135,087
2022-02-01	3.15	3.15	3.15	3.15	33,434
2022-01-31	3.15	3.15	3.15	3.15	0
2022-01-28	3.20	3.20	3.00	3.15	759,338
2022-01-27	3.20	3.20	3.20	3.20	20,000
2022-01-26	3.20	3.20	3.20	3.20	96,302
2022-01-25	3.20	3.20	3.20	3.20	258
2022-01-24	3.20	3.25	3.15	3.20	127,991
2022-01-21	3.15	3.25	3.15	3.20	362,044
2022-01-20	3.15	3.15	3.15	3.15	0
2022-01-19	3.35	3.35	3.15	3.15	216,439
2022-01-18	3.35	3.35	3.35	3.35	55,306
2022-01-17	3.30	3.35	3.15	3.35	475,006
2022-01-14	3.30	3.30	3.25	3.30	446,730
2022-01-13	3.25	3.20	3.20	3.20	136,816
2022-01-12	3.50	3.50	3.15	3.25	602,258
2022-01-11	3.40	3.50	3.35	3.50	202,192
2022-01-10	3.40	3.40	3.40	3.40	1
2022-01-07	3.35	3.40	3.35	3.40	279,975
2022-01-06	3.35	3.35	3.35	3.35	1,460,982
2022-01-05	3.35	3.35	3.35	3.35	25,839
2022-01-04	3.35	3.35	3.35	3.35	0
2022-01-03	3.35	3.35	3.35	3.35	0
2021-12-31	3.35	3.35	3.35	3.35	0
2021-12-30	3.55	3.55	3.35	3.35	50,459
2021-12-29	3.55	3.55	3.55	3.55	41,334
2021-12-28	3.55	3.55	3.55	3.55	0
2021-12-27	3.55	3.55	3.55	3.55	0
2021-12-24	3.55	3.55	3.55	3.55	0
2021-12-23	3.55	3.55	3.55	3.55	0
2021-12-22	3.60	3.60	3.55	3.55	127,343
2021-12-21	3.60	3.60	3.60	3.60	0
2021-12-20	3.60	3.60	3.60	3.60	0
2021-12-17	3.60	3.60	3.60	3.60	0
2021-12-16	3.60	3.60	3.60	3.60	1,356
2021-12-15	3.60	3.60	3.60	3.60	15,000
2021-12-14	3.60	3.60	3.60	3.60	48,089
2021-12-13	3.60	3.60	3.60	3.60	0
2021-12-10	3.60	3.60	3.60	3.60	0
2021-12-09	3.60	3.60	3.60	3.60	519,453
2021-12-08	3.60	3.60	3.60	3.60	111,288
2021-12-07	3.60	3.60	3.60	3.60	0
2021-12-06	3.60	3.60	3.60	3.60	1,345
2021-12-03	3.60	3.60	3.60	3.60	100,000
2021-12-02	3.80	3.80	3.45	3.60	93,406
2021-12-01	3.80	3.80	3.80	3.80	42,072
2021-11-30	3.80	3.80	3.80	3.80	0
2021-11-29	3.80	3.80	3.80	3.80	5,000
2021-11-26	3.80	3.80	3.60	3.80	115,639
2021-11-25	3.80	3.80	3.80	3.80	25,839
2021-11-24	3.80	3.90	3.90	3.80	245,472
2021-11-23	3.85	3.94	3.55	3.80	164,318
2021-11-22	3.85	3.85	3.85	3.85	131,235
2021-11-19	3.85	3.85	3.80	3.85	360,071
2021-11-18	3.70	3.80	3.80	3.85	196,817
2021-11-17	3.70	3.70	3.70	3.70	173,630
2021-11-16	3.70	3.70	3.70	3.70	64,808
2021-11-15	3.60	3.70	3.65	3.70	593,192
2021-11-12	3.60	3.60	3.60	3.60	12,832
2021-11-11	3.60	3.60	3.60	3.60	259,239
2021-11-10	3.45	3.70	3.45	3.60	638,320
2021-11-09	3.45	3.45	3.45	3.45	736,041
2021-11-08	3.45	3.45	3.40	3.45	534,079
2021-11-05	3.45	3.45	3.45	3.45	403,585
2021-11-04	3.25	3.46	3.46	3.46	5,171,024
2021-11-03	3.55	3.55	3.25	3.25	795,323
2021-11-02	3.55	3.55	3.55	3.55	546,555
2021-11-01	3.70	3.75	3.55	3.55	2,621,939
2021-10-29	3.55	3.60	3.55	3.60	2,961,950
2021-10-28	3.45	3.60	3.45	3.45	12,112,398
2021-10-27	3.40	3.45	3.40	3.45	487,310
2021-10-26	3.70	3.70	3.70	3.70	33,051
2021-10-25	3.70	3.70	3.70	3.70	0
2021-10-22	3.70	3.70	3.70	3.70	166,585
2021-10-21	3.70	3.70	3.70	3.70	368,203
2021-10-20	3.75	3.75	3.70	3.70	687,225
2021-10-19	3.70	3.80	3.70	3.75	2,560,298
2021-10-18	3.65	3.84	3.70	3.70	2,472,789
2021-10-15	3.65	3.74	3.74	3.74	1,242,992
2021-10-14	3.35	3.65	3.35	3.65	4,553,538
2021-10-13	3.50	3.30	3.30	3.35	2,049,594
2021-10-12	3.85	3.40	3.40	3.40	272,974
2021-10-11	3.85	3.85	3.85	3.85	108,049
2021-10-08	3.85	3.85	3.85	3.85	93,139
2021-10-07	3.85	3.85	3.85	3.85	220,987
2021-10-06	4.10	3.80	3.80	3.85	335,637
2021-10-05	4.10	4.10	4.10	4.10	535,000
2021-10-04	4.10	4.10	4.10	4.10	0
2021-10-01	4.10	4.10	4.10	4.10	100,000
2021-09-30	4.10	4.22	4.22	4.10	237,608
2021-09-29	4.50	4.50	4.10	4.10	333,589
2021-09-28	4.50	4.75	4.50	4.50	0
2021-09-27	4.75	4.88	4.88	4.50	62,653
2021-09-24	4.84	4.84	4.70	4.75	197,981
2021-09-23	5.00	5.15	5.15	4.75	244,669
2021-09-22	5.00	5.00	5.00	5.00	25,075
2021-09-21	5.00	5.00	5.00	5.00	45,000
2021-09-20	5.00	5.00	4.50	5.00	835,849
2021-09-17	4.75	4.88	4.75	4.88	346,257
2021-09-16	4.50	4.75	4.50	4.75	758,823
2021-09-15	3.75	4.75	3.75	4.50	4,245,089

Share	Price	Change
ValiRx (VAL)	4.00	0%
Keywords Studios Plc (KWS)	2,282.00	0%
ADVFN (AFN)	14.50	0%
Indus Gas (INDI)	17.40	0%
United Oil&gas (UOG)	0.22	0%

Share	Price	Change
Metals One (MET1)	1.10	0%
Bivictrix Thera (BVX)	10.00	0%
Haydale (HAYD)	0.39	0%
Bigblu Broadb. (BBB)	37.20	0%
Regtech Open (RTOP)	1.301	0%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0255	0
Supply@me Cap (SYME)	0.01815	0
Kefi Gold (KEFI)	0.763	0
Baron Oil (BOIL)	0.0675	0
Tower Resources (TRP)	0.0175	0