Ondine Biomed Share History

Ondine Biomed Share Price history. The following table shows end-of-day data OBI historical share prices for Ondine Biomed, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	7.00	7.00	6.55	7.00	91,231
2024-05-09	7.00	7.00	7.00	7.00	698,607
2024-05-08	7.00	7.00	6.80	7.00	4,781,295
2024-05-07	6.50	7.50	6.50	7.00	1,509,456
2024-05-06	6.60	6.60	6.60	6.60	0
2024-05-03	4.50	6.60	6.60	6.60	1,172,667
2024-05-02	5.13	5.13	5.13	5.13	415
2024-05-01	5.38	5.38	5.13	5.13	165,537
2024-04-30	5.50	5.50	5.38	5.38	53,973
2024-04-29	5.88	5.88	5.50	5.50	171,096
2024-04-26	5.88	6.00	5.88	5.88	57,116
2024-04-25	6.50	6.85	5.75	5.88	431,829
2024-04-24	6.75	7.00	6.25	6.25	553,436
2024-04-23	7.00	7.00	6.75	6.75	30,379
2024-04-22	6.75	7.00	6.75	7.00	299,374
2024-04-19	6.75	7.00	6.75	6.75	457,023
2024-04-18	6.63	6.75	6.63	6.75	110,117
2024-04-17	6.65	6.75	6.63	6.63	119,006
2024-04-16	7.25	7.25	6.65	6.65	104,181
2024-04-15	7.50	7.50	7.25	7.25	176,506
2024-04-12	7.50	7.70	7.50	7.50	178,000
2024-04-11	7.50	7.50	7.50	7.50	114,463
2024-04-10	8.00	7.50	7.25	7.50	787,551
2024-04-09	7.25	7.25	6.75	6.75	201,334
2024-04-08	7.25	7.25	7.25	7.25	154,756
2024-04-05	8.25	7.90	7.25	7.25	395,366
2024-04-04	9.50	8.65	8.65	8.65	904,933
2024-04-03	9.50	9.50	9.25	9.25	200
2024-04-02	9.50	9.25	9.20	9.25	203,881
2024-04-01	9.25	9.25	9.25	9.25	0
2024-03-29	9.25	9.25	9.25	9.25	0
2024-03-28	9.75	9.75	9.25	9.25	39,379
2024-03-27	9.75	9.75	9.75	9.75	56,452
2024-03-26	10.25	10.25	9.75	9.75	349,326
2024-03-25	10.50	10.70	10.00	10.25	682,431
2024-03-22	9.75	9.75	9.75	9.75	3,517
2024-03-21	10.25	10.25	9.75	9.75	185,083
2024-03-20	10.00	10.00	9.90	10.00	2,270,851
2024-03-19	9.75	10.00	9.63	10.00	6,929,418
2024-03-18	9.63	9.63	9.63	9.63	102,750
2024-03-15	10.00	10.00	9.50	9.63	1,245,491
2024-03-14	9.25	9.25	9.25	9.25	450,000
2024-03-13	9.25	9.25	9.25	9.25	57
2024-03-12	9.25	9.25	9.25	9.25	3,500
2024-03-11	9.25	9.25	9.25	9.25	13,500
2024-03-08	9.25	9.25	9.25	9.25	60,619
2024-03-07	9.25	9.25	9.25	9.25	12,000
2024-03-06	9.25	9.25	9.25	9.25	60,111
2024-03-05	9.50	9.50	9.50	9.50	58,278
2024-03-04	9.75	9.50	9.40	9.40	135,779
2024-03-01	9.75	9.75	9.75	9.75	10,000
2024-02-29	9.75	10.10	9.75	10.10	132,839
2024-02-28	9.50	10.00	10.00	9.75	180,182
2024-02-27	9.75	9.75	9.75	9.75	2,702
2024-02-26	10.25	10.25	9.75	9.75	117,658
2024-02-23	10.25	10.25	10.25	10.25	3,126
2024-02-22	10.25	10.25	10.25	10.25	58,544
2024-02-21	10.25	10.25	10.25	10.25	24,203
2024-02-20	10.20	10.25	10.00	10.25	14,329
2024-02-19	10.25	10.25	10.25	10.25	9,874
2024-02-16	10.25	10.25	10.25	10.25	16,895
2024-02-15	10.25	10.25	10.20	10.25	103,256
2024-02-14	10.25	10.25	10.25	10.25	28,270
2024-02-13	10.25	10.25	10.25	10.25	11,386
2024-02-12	10.25	10.25	10.25	10.25	8,891
2024-02-09	10.25	10.25	10.25	10.25	24,715
2024-02-08	10.25	10.20	10.20	10.20	27,262
2024-02-07	10.25	10.25	10.25	10.25	65,092
2024-02-06	10.25	10.25	10.25	10.25	76,927
2024-02-05	10.25	10.25	10.25	10.25	669
2024-02-02	10.25	10.25	10.25	10.25	128,617
2024-02-01	10.50	10.20	10.20	10.20	58,490
2024-01-31	10.50	10.50	10.50	10.50	54,306
2024-01-30	10.50	10.50	10.00	10.25	53,565
2024-01-29	10.50	10.50	10.50	10.50	52,751
2024-01-26	10.50	10.50	10.50	10.50	216,891
2024-01-25	10.50	10.50	10.20	10.20	529,373
2024-01-24	10.60	10.60	10.00	10.50	143,036
2024-01-23	9.50	10.00	9.50	10.00	204,287
2024-01-22	9.38	9.50	9.38	9.50	75,967
2024-01-19	9.50	9.50	9.38	9.38	9,054
2024-01-18	9.50	9.50	9.38	9.38	73,158
2024-01-17	9.75	9.75	9.25	9.50	373,036
2024-01-16	8.75	9.75	8.75	9.75	484,004
2024-01-15	8.75	8.75	8.75	8.75	5,192
2024-01-12	8.75	8.75	8.75	8.75	2,484
2024-01-11	9.25	9.25	8.75	8.75	305,835
2024-01-10	9.25	9.25	9.00	9.25	74,501
2024-01-09	9.00	9.25	9.00	9.25	15,658
2024-01-08	8.75	9.00	8.75	9.00	57,341
2024-01-05	8.75	8.75	8.75	8.75	25,137
2024-01-04	8.75	8.75	8.75	8.75	122,524
2024-01-03	8.75	8.75	8.75	8.75	32,864
2024-01-02	8.75	8.75	8.75	8.75	0
2024-01-01	8.75	8.75	8.75	8.75	0
2023-12-29	8.75	8.75	8.75	8.75	40,009
2023-12-28	8.90	8.90	8.75	8.75	215,115
2023-12-27	8.75	8.75	8.75	8.75	102,991
2023-12-26	8.75	8.75	8.75	8.75	0
2023-12-25	8.75	8.75	8.75	8.75	0
2023-12-22	8.75	8.75	8.75	8.75	5,505
2023-12-21	8.75	8.75	8.75	8.75	58,521
2023-12-20	8.75	8.75	8.75	8.75	19,070
2023-12-19	9.00	9.70	8.75	8.75	105,042
2023-12-18	9.25	9.25	9.00	9.00	40,034
2023-12-15	9.25	9.25	9.20	9.25	578,028
2023-12-14	9.75	9.75	9.25	9.25	115,572
2023-12-13	8.50	9.25	8.50	9.25	163,882
2023-12-12	9.25	9.25	8.75	9.00	720,788
2023-12-11	9.25	9.25	9.25	9.25	42,653
2023-12-08	10.00	10.00	9.25	9.25	106,355
2023-12-07	10.00	10.00	10.00	10.00	1,173,398
2023-12-06	10.00	10.00	10.00	10.00	11,442
2023-12-05	10.50	10.50	9.75	10.00	233,106
2023-12-04	9.30	10.50	8.85	10.50	566,184
2023-12-01	8.50	9.00	8.50	8.85	951,589
2023-11-30	8.25	8.25	8.25	8.25	141,535
2023-11-29	8.25	8.25	8.25	8.25	46,743
2023-11-28	8.25	8.25	8.25	8.25	46,727
2023-11-27	8.25	8.25	8.25	8.25	39,289
2023-11-24	8.50	8.50	8.25	8.25	41,050
2023-11-23	9.50	9.50	8.25	8.50	593,451
2023-11-22	9.50	9.50	9.30	9.50	61,563
2023-11-21	9.50	9.50	9.50	9.50	102,468
2023-11-20	9.50	9.50	9.50	9.50	212,386
2023-11-17	10.00	10.00	9.25	9.50	367,940
2023-11-16	10.75	10.75	10.00	10.00	512,074
2023-11-15	10.00	10.00	10.00	10.00	130,498
2023-11-14	10.00	10.00	10.00	10.00	167,784
2023-11-13	10.25	10.25	9.25	10.00	301,151
2023-11-10	10.75	10.70	10.70	10.70	177,147
2023-11-09	10.75	10.75	10.75	10.75	27,703
2023-11-08	11.25	11.25	10.75	10.75	73,460
2023-11-07	11.25	11.25	11.25	11.25	20,527
2023-11-06	10.75	11.25	10.75	11.25	369,317
2023-11-03	10.75	10.75	10.75	10.75	204,918
2023-11-02	11.70	11.70	10.75	10.75	523,278
2023-11-01	12.50	12.50	10.75	11.50	729,767
2023-10-31	10.50	15.50	10.50	12.50	2,309,437
2023-10-30	10.50	10.50	10.50	10.50	90,757
2023-10-27	10.50	10.50	10.50	10.50	43,444
2023-10-26	10.50	10.50	10.50	10.50	79,122
2023-10-25	10.50	10.50	10.50	10.50	100,808
2023-10-24	11.50	11.50	10.50	10.50	260,283
2023-10-23	10.50	11.50	10.50	11.50	262,409
2023-10-20	10.30	10.50	10.00	10.00	719,899
2023-10-19	11.75	11.75	10.50	11.60	1,361,245
2023-10-18	9.50	11.60	11.60	11.60	3,848,813
2023-10-17	8.75	9.25	8.75	9.25	187,939
2023-10-16	8.00	8.75	8.00	8.75	271,724
2023-10-13	7.75	8.00	7.75	8.00	103,839
2023-10-12	7.25	7.25	7.25	7.25	6,738
2023-10-11	7.75	7.75	7.25	7.25	8,405
2023-10-10	7.75	7.75	7.75	7.75	20,170
2023-10-09	8.25	8.25	7.75	7.75	557,603
2023-10-06	8.25	8.25	8.25	8.25	1,089
2023-10-05	8.50	8.50	8.25	8.25	88,532
2023-10-04	9.25	9.25	8.50	8.50	89,964
2023-10-03	9.25	9.25	9.25	9.25	12
2023-10-02	9.25	9.25	9.25	9.25	12,057
2023-09-29	9.25	9.25	9.25	9.25	3,975
2023-09-28	9.25	9.25	9.25	9.25	1,137
2023-09-27	9.25	9.25	9.25	9.25	65,301
2023-09-26	9.25	9.25	9.25	9.25	8,390
2023-09-25	9.25	9.25	9.25	9.25	8,482
2023-09-22	10.00	10.00	9.25	9.25	195,360
2023-09-21	10.00	10.00	10.00	10.00	0
2023-09-20	10.00	10.00	10.00	10.00	47,664
2023-09-19	10.00	10.00	10.00	10.00	4,094
2023-09-18	10.00	10.00	10.00	10.00	43,808
2023-09-15	10.00	10.00	10.00	10.00	15,123
2023-09-14	9.75	10.00	9.75	10.00	117,447
2023-09-13	10.00	10.00	9.75	9.75	815
2023-09-12	9.50	9.75	9.50	9.75	20,297
2023-09-11	9.50	9.50	9.50	9.50	91,178
2023-09-08	9.50	9.50	9.50	9.50	2,941
2023-09-07	9.50	9.50	9.50	9.50	8,259
2023-09-06	9.50	9.50	9.50	9.50	809,783
2023-09-05	9.50	9.50	9.50	9.50	15,254
2023-09-04	9.50	9.50	9.50	9.50	322,953
2023-09-01	9.00	9.50	9.00	9.50	526,438
2023-08-31	14.25	10.00	9.00	9.00	1,576,412
2023-08-30	14.75	14.75	14.25	14.25	3,200
2023-08-29	14.75	14.75	14.75	14.75	2,606
2023-08-28	14.75	14.75	14.75	14.75	0
2023-08-25	14.75	14.75	14.75	14.75	118
2023-08-24	14.75	14.75	14.75	14.75	1,592
2023-08-23	14.75	14.75	14.75	14.75	20
2023-08-22	16.25	16.25	14.75	14.75	33,473
2023-08-21	16.25	16.25	16.25	16.25	30,853
2023-08-18	16.25	16.25	16.25	16.25	44,900
2023-08-17	16.25	16.25	16.25	16.25	75,000
2023-08-16	16.25	16.25	16.25	16.25	961
2023-08-15	16.25	16.25	16.25	16.25	0
2023-08-14	16.25	16.25	16.25	16.25	200,075
2023-08-11	16.25	16.25	16.25	16.25	21,321
2023-08-10	16.25	16.25	16.25	16.25	6,028
2023-08-09	16.50	16.50	16.25	16.25	191
2023-08-08	16.25	16.25	16.25	16.25	18,980
2023-08-07	16.00	16.25	16.00	16.25	286,919
2023-08-04	16.00	16.00	16.00	16.00	170
2023-08-03	16.25	16.80	16.00	16.00	1,144
2023-08-02	16.00	16.00	16.00	16.00	20,178
2023-08-01	16.00	16.00	16.00	16.00	65,803
2023-07-31	15.25	15.25	15.25	15.25	16,263
2023-07-28	15.25	15.25	15.25	15.25	2,740
2023-07-27	15.25	15.25	15.25	15.25	76,133
2023-07-26	15.25	15.25	15.25	15.25	154,188
2023-07-25	15.25	15.25	15.25	15.25	6,967
2023-07-24	14.70	14.70	14.70	15.25	52,846
2023-07-21	14.50	15.25	14.50	15.25	112,481
2023-07-20	14.00	14.50	14.00	14.50	141,607
2023-07-19	14.00	14.00	14.00	14.00	56,000
2023-07-18	14.00	14.00	14.00	14.00	17,529
2023-07-17	14.00	14.00	14.00	14.00	3,067
2023-07-14	12.50	14.00	12.50	14.00	263,204
2023-07-13	11.75	12.50	11.75	12.50	60,361
2023-07-12	12.25	12.25	11.50	11.75	156,094
2023-07-11	12.50	12.50	12.25	12.25	13,024
2023-07-10	12.50	12.50	12.50	12.50	1,171
2023-07-07	12.50	12.50	12.50	12.50	5,162
2023-07-06	13.00	13.00	12.50	12.50	8,317
2023-07-05	13.00	13.00	12.50	12.50	0
2023-07-04	13.00	13.00	12.50	12.50	63
2023-07-03	13.00	13.00	12.50	12.50	0
2023-06-30	12.50	12.50	12.50	12.50	133,081
2023-06-29	13.00	13.00	12.50	12.50	20,208
2023-06-28	12.50	12.50	12.50	12.50	0
2023-06-27	13.00	13.00	12.50	12.50	59
2023-06-26	13.00	13.00	12.50	12.50	5,000
2023-06-23	14.50	14.50	12.50	12.50	347,531
2023-06-22	14.75	14.75	14.50	14.50	2,891
2023-06-21	14.50	14.50	14.50	14.50	220
2023-06-20	15.25	15.25	14.50	14.50	355,446
2023-06-19	16.00	16.00	15.25	15.25	94,255
2023-06-16	15.50	15.50	15.50	15.50	574
2023-06-15	15.50	15.50	15.50	15.50	3
2023-06-14	15.50	15.50	15.50	15.50	69
2023-06-13	15.50	15.50	15.50	15.50	281
2023-06-12	16.00	16.00	15.50	15.50	27
2023-06-09	16.00	16.00	15.50	15.50	92,467
2023-06-08	16.00	16.00	16.00	16.00	38,911
2023-06-07	15.50	15.50	15.50	15.50	100,040
2023-06-06	15.50	15.50	15.50	15.50	13,071
2023-06-05	15.50	15.50	15.50	15.50	22,882
2023-06-02	15.50	15.50	15.50	15.50	0
2023-06-01	15.50	15.50	15.50	15.50	51,451
2023-05-31	15.50	15.50	15.50	15.50	155
2023-05-30	16.50	16.50	15.50	15.50	15,386
2023-05-29	16.50	16.50	16.50	16.50	0
2023-05-26	16.50	16.50	16.50	16.50	780
2023-05-25	16.50	16.50	16.50	16.50	9,470
2023-05-24	16.50	16.50	16.50	16.50	3,229
2023-05-23	16.50	17.00	16.50	16.50	17
2023-05-22	16.50	16.50	16.50	16.50	62
2023-05-19	16.50	16.50	16.50	16.50	20,343
2023-05-18	16.50	16.50	16.50	16.50	18
2023-05-17	16.50	16.50	16.50	16.50	106
2023-05-16	16.25	16.50	16.00	16.50	44,497
2023-05-15	18.00	18.00	16.25	16.25	37,270
2023-05-12	18.50	18.50	18.00	18.00	36,986
2023-05-11	19.00	19.00	18.50	18.50	15
2023-05-10	18.50	19.00	18.50	19.00	19,104
2023-05-09	19.00	19.00	19.00	19.00	80
2023-05-08	19.00	19.00	19.00	19.00	0
2023-05-05	19.00	19.00	19.00	19.00	13,487
2023-05-04	19.00	20.40	19.00	19.00	1,635
2023-05-03	19.00	19.00	19.00	19.00	2,763
2023-05-02	19.00	19.00	19.00	19.00	101,063
2023-05-01	19.00	19.00	19.00	19.00	0
2023-04-28	19.00	19.00	19.00	19.00	50,871
2023-04-27	19.00	19.00	19.00	19.00	27,846
2023-04-26	19.00	19.00	19.00	19.00	114
2023-04-25	19.00	19.00	19.00	19.00	100
2023-04-24	19.00	19.00	19.00	19.00	8,192
2023-04-21	19.00	19.00	18.50	18.50	3,092
2023-04-20	17.25	18.50	17.25	18.50	260,949
2023-04-19	17.25	17.25	17.25	17.25	5,317
2023-04-18	16.50	17.25	16.50	17.25	80,676
2023-04-17	16.50	17.30	17.30	17.30	1,571
2023-04-14	16.50	16.50	16.50	16.50	0
2023-04-13	16.50	16.50	16.50	16.50	56,008
2023-04-12	16.25	16.50	16.25	16.50	21
2023-04-11	16.00	16.80	16.80	16.80	95,672
2023-04-10	16.00	16.00	16.00	16.00	0
2023-04-07	16.00	16.00	16.00	16.00	0
2023-04-06	16.00	16.00	16.00	16.00	4,512
2023-04-05	15.75	16.00	15.75	16.00	7,467
2023-04-04	15.75	15.75	15.75	15.75	213
2023-04-03	15.75	15.75	15.75	15.75	75,000
2023-03-31	15.75	15.75	15.75	15.75	50,000
2023-03-30	16.50	16.50	15.75	15.75	132,625
2023-03-29	16.50	16.50	16.50	16.50	55,886
2023-03-28	16.75	17.25	16.50	16.50	8,977
2023-03-27	17.50	17.50	17.25	17.25	24,344
2023-03-24	17.50	17.50	17.50	17.50	26,623
2023-03-23	18.00	18.00	17.50	17.50	2,823
2023-03-22	18.50	18.50	18.00	18.00	67,015
2023-03-21	18.50	18.50	18.50	18.50	3
2023-03-20	18.50	18.50	18.50	18.50	30,217
2023-03-17	18.50	18.50	18.50	18.50	18,142
2023-03-16	18.50	18.50	18.50	18.50	0
2023-03-15	18.50	18.50	18.00	18.50	15,734
2023-03-14	18.00	18.50	18.00	18.50	12,300
2023-03-13	18.00	18.00	18.00	18.00	20
2023-03-10	18.00	18.00	18.00	18.00	16,270
2023-03-09	18.00	18.00	18.00	18.00	857
2023-03-08	18.00	18.00	18.00	18.00	25,146
2023-03-07	18.00	18.00	18.00	18.00	15,092
2023-03-06	18.00	18.00	18.00	18.00	50,928
2023-03-03	18.00	18.00	18.00	18.00	89,425
2023-03-02	17.00	17.00	16.50	17.00	40,167
2023-03-01	16.50	17.00	16.50	17.00	63,308
2023-02-28	17.50	17.50	17.50	17.50	51,481
2023-02-27	18.00	18.00	17.50	17.50	70,173
2023-02-24	17.50	17.50	17.00	17.50	47,285
2023-02-23	18.50	18.50	17.50	17.50	26,013
2023-02-22	19.00	19.00	18.25	18.25	34,242
2023-02-21	19.50	19.50	19.00	19.00	55,255
2023-02-20	19.50	19.50	19.50	19.50	8,241
2023-02-17	19.50	19.50	19.50	19.50	5,372
2023-02-16	19.50	19.50	19.50	19.50	16
2023-02-15	19.50	19.50	19.50	19.50	115
2023-02-14	19.50	19.50	19.50	19.50	2,653
2023-02-13	20.00	20.00	19.50	19.50	15,200
2023-02-10	19.50	19.50	19.50	19.50	72,014
2023-02-09	19.50	20.00	20.00	20.00	20,023
2023-02-08	19.50	20.00	19.50	19.50	154,451
2023-02-07	19.50	19.50	19.50	19.50	88,428
2023-02-06	20.00	20.00	19.50	19.50	73,070
2023-02-03	19.50	19.50	19.50	19.50	2,210
2023-02-02	19.50	19.50	19.50	19.50	185
2023-02-01	20.00	20.00	20.00	20.00	85,884
2023-01-31	19.50	20.50	19.00	20.00	139,296
2023-01-30	18.50	19.00	18.50	19.00	5,217
2023-01-27	18.50	18.50	18.50	18.50	16,140
2023-01-26	18.00	18.50	18.50	18.50	18,926
2023-01-25	18.00	18.00	18.00	18.00	42,607
2023-01-24	18.00	18.00	18.00	18.00	98,100
2023-01-23	17.50	18.00	17.50	18.00	103,180
2023-01-20	17.50	17.50	17.50	17.50	40,158
2023-01-19	17.50	17.50	17.50	17.50	46,364
2023-01-18	17.50	17.50	17.50	17.50	67,023
2023-01-17	17.50	17.85	17.85	17.50	37,982
2023-01-16	17.50	18.36	17.50	17.85	130,906
2023-01-13	20.68	20.68	18.00	18.00	1,820,402
2023-01-12	20.70	20.70	20.50	20.69	38,329
2023-01-11	20.50	20.60	20.60	20.60	54,177
2023-01-10	20.50	20.50	20.50	20.50	45,066
2023-01-09	21.00	21.00	20.50	20.50	236,190
2023-01-06	20.50	20.50	20.50	20.50	2,904
2023-01-05	20.50	20.50	20.50	20.50	24,400
2023-01-04	20.50	20.50	20.50	20.50	24,206
2023-01-03	20.50	20.50	20.50	20.50	27,672
2023-01-02	20.50	20.50	20.50	20.50	0
2022-12-30	20.50	20.50	20.50	20.50	1,724
2022-12-29	20.50	20.50	20.50	20.50	30
2022-12-28	20.50	20.50	20.50	20.50	40,056
2022-12-27	20.50	20.50	20.50	20.50	0
2022-12-26	20.50	20.50	20.50	20.50	0
2022-12-23	20.50	20.50	20.50	20.50	3,422
2022-12-22	20.50	20.50	20.50	20.50	1,735
2022-12-21	20.50	20.50	20.50	20.50	60,988
2022-12-20	20.50	20.50	20.50	20.50	19
2022-12-19	20.50	20.50	20.50	20.50	110,914
2022-12-16	21.50	21.50	20.50	20.50	8,100
2022-12-15	21.50	21.50	21.50	21.50	11,772
2022-12-14	21.50	21.50	21.50	21.50	46,810
2022-12-13	22.00	22.00	21.50	21.50	59,500
2022-12-12	22.00	22.00	22.00	22.00	14,963
2022-12-09	21.50	21.50	21.50	21.50	1,925
2022-12-08	22.50	22.50	21.50	21.50	26,122
2022-12-07	24.50	24.50	22.50	22.50	22,017
2022-12-06	25.00	25.00	25.00	25.00	660
2022-12-05	25.50	26.00	25.00	25.00	23,670
2022-12-02	25.00	25.50	25.00	25.00	246,986
2022-12-01	24.50	24.50	24.50	24.50	14,099
2022-11-30	24.75	24.75	24.50	24.50	31,852
2022-11-29	25.37	25.37	25.37	24.75	426
2022-11-28	24.75	24.75	24.75	24.75	1,908
2022-11-25	24.75	24.75	24.75	24.75	51,826
2022-11-24	24.75	24.75	24.75	24.75	44,586
2022-11-23	25.00	25.00	25.00	25.00	2,000
2022-11-22	25.00	25.00	25.00	25.00	232
2022-11-21	25.25	25.50	25.00	25.00	141,295
2022-11-18	24.75	25.25	24.75	25.25	30,288
2022-11-17	25.25	25.25	25.25	25.25	15,350
2022-11-16	27.00	27.68	25.25	25.25	128,766
2022-11-15	28.00	28.00	27.00	27.00	85,247
2022-11-14	24.50	28.50	24.50	28.00	340,248
2022-11-11	24.75	24.75	24.50	24.50	5,146
2022-11-10	24.75	24.75	24.75	24.75	0
2022-11-09	24.75	24.75	24.75	24.75	3,740
2022-11-08	24.75	24.75	24.75	24.75	121
2022-11-07	24.75	24.75	24.75	24.75	5,020
2022-11-04	24.75	24.75	24.75	24.75	123
2022-11-03	24.75	24.75	24.75	24.75	17,604
2022-11-02	25.25	25.25	24.75	24.75	39,235
2022-11-01	25.25	25.25	25.25	25.25	0
2022-10-31	25.25	25.25	25.25	25.25	22
2022-10-28	25.25	25.25	25.25	25.25	1,039
2022-10-27	25.25	25.25	24.75	24.75	23
2022-10-26	25.25	25.25	25.25	25.25	23
2022-10-25	25.25	25.00	25.00	25.00	25,239
2022-10-24	25.25	25.25	25.25	25.25	36,787
2022-10-21	27.00	27.00	25.25	25.25	85,419
2022-10-20	27.00	27.00	27.00	27.00	6,983
2022-10-19	27.00	29.00	26.50	27.00	136,776
2022-10-18	27.00	27.00	27.00	27.00	2,062
2022-10-17	28.50	28.50	27.00	27.00	6,000
2022-10-14	28.50	28.50	28.50	28.50	25,036
2022-10-13	28.50	28.50	28.50	28.50	0
2022-10-12	28.50	28.50	28.50	28.50	0
2022-10-11	28.50	28.50	28.50	28.50	0
2022-10-10	28.50	28.50	28.00	28.50	45
2022-10-07	28.50	28.50	28.50	28.50	10,016
2022-10-06	29.50	29.50	28.50	28.50	3,000
2022-10-05	30.00	30.00	29.50	29.50	10,887
2022-10-04	30.00	30.00	29.00	30.00	0
2022-10-03	31.00	31.00	30.00	30.00	19,636
2022-09-30	31.00	31.00	30.00	31.00	0
2022-09-29	31.50	31.50	31.00	31.00	18,123
2022-09-28	33.00	33.00	31.50	31.50	10,401
2022-09-27	33.00	33.00	33.00	33.00	9
2022-09-26	33.50	33.50	33.50	33.50	5,011
2022-09-23	33.50	33.50	33.00	33.50	10,028
2022-09-22	37.00	37.00	33.50	33.50	119,028
2022-09-21	38.00	38.00	37.00	37.00	12,666
2022-09-20	38.00	38.50	38.00	38.00	13,012
2022-09-19	38.50	38.50	38.50	38.50	0
2022-09-16	38.50	38.50	38.50	38.50	15,261
2022-09-15	39.50	39.50	38.50	38.50	20,500
2022-09-14	39.50	39.50	39.00	39.50	10
2022-09-13	39.50	39.50	39.00	39.50	8,005
2022-09-12	39.50	39.50	39.00	39.50	62
2022-09-09	39.50	39.50	39.00	39.50	0
2022-09-08	41.00	41.00	39.50	39.50	21,717
2022-09-07	41.00	41.00	40.00	41.00	4,194
2022-09-06	40.50	41.25	40.00	41.00	103,361
2022-09-05	38.50	38.50	38.00	38.50	37
2022-09-02	39.50	39.50	38.50	38.50	30,000
2022-09-01	39.50	39.50	39.50	39.50	45,872
2022-08-31	38.50	40.50	38.50	39.50	75,440
2022-08-30	38.50	38.50	38.50	38.50	5
2022-08-29	38.50	38.50	38.50	38.50	0
2022-08-26	38.50	38.50	38.50	38.50	25
2022-08-25	38.50	38.50	38.50	38.50	180,000
2022-08-24	38.50	38.50	38.50	38.50	373,862
2022-08-23	38.50	38.50	38.50	38.50	16
2022-08-22	38.50	38.50	38.00	38.50	0
2022-08-19	38.50	38.50	38.00	38.50	800
2022-08-18	38.50	38.50	38.50	38.50	3,761
2022-08-17	38.50	38.50	38.50	38.50	6,600
2022-08-16	38.50	38.50	38.50	38.50	0
2022-08-15	38.50	38.50	38.50	38.50	32,391
2022-08-12	38.50	38.50	38.00	38.50	536
2022-08-11	38.50	38.50	38.00	38.50	5
2022-08-10	38.50	38.50	38.50	38.50	49,720
2022-08-09	38.50	38.50	38.50	38.50	3,000
2022-08-08	37.75	38.50	37.75	38.50	5,000
2022-08-05	37.75	37.75	37.00	37.75	112
2022-08-04	37.75	37.75	37.75	37.75	0
2022-08-03	37.75	37.75	37.75	37.75	25
2022-08-02	37.75	37.75	37.75	37.75	49
2022-08-01	39.00	39.00	37.75	37.75	18,019
2022-07-29	38.25	38.25	38.25	38.25	60,086
2022-07-28	39.25	39.25	38.00	38.25	1,224
2022-07-27	41.00	41.00	39.25	39.25	30,718
2022-07-26	41.50	41.50	41.00	41.00	9,382
2022-07-25	42.00	42.00	41.00	41.50	0
2022-07-22	42.00	42.00	41.00	42.00	0
2022-07-21	42.00	42.00	41.00	42.00	23
2022-07-20	42.00	42.00	41.00	42.00	460
2022-07-19	41.50	42.00	41.50	42.00	5,600
2022-07-18	40.00	40.00	40.00	40.00	5,648
2022-07-15	41.00	41.00	40.00	40.00	26,004
2022-07-14	43.00	43.00	41.00	41.00	39,646
2022-07-13	43.50	43.50	43.00	43.00	58,467
2022-07-12	43.50	43.50	43.50	43.50	20
2022-07-11	43.50	43.50	42.00	43.50	5
2022-07-08	43.50	43.50	42.00	43.50	262
2022-07-07	43.50	43.50	42.00	43.50	21
2022-07-06	43.50	43.50	42.00	43.50	30
2022-07-05	43.50	43.50	42.00	43.50	10
2022-07-04	43.50	43.50	42.00	43.50	1,748
2022-07-01	43.50	43.50	42.00	43.50	0
2022-06-30	43.50	43.50	42.00	43.50	346
2022-06-29	43.50	43.50	42.00	43.50	0
2022-06-28	43.50	43.50	42.00	43.50	351
2022-06-27	43.00	43.50	42.00	43.50	83,324
2022-06-24	42.50	42.50	42.50	42.50	41
2022-06-23	42.50	41.44	41.44	41.44	27,520
2022-06-22	42.50	42.50	42.50	42.50	0
2022-06-21	41.50	42.50	41.50	42.50	4
2022-06-20	42.50	42.50	42.50	42.50	0
2022-06-17	42.50	42.50	42.50	42.50	459
2022-06-16	42.50	42.50	42.50	42.50	4
2022-06-15	42.50	42.50	42.50	42.50	1,121
2022-06-14	44.50	44.50	42.50	42.50	169,719
2022-06-13	44.50	44.50	44.50	44.50	2,309
2022-06-10	43.50	44.50	43.50	44.50	15,081
2022-06-09	43.00	43.50	42.00	43.50	5,019
2022-06-08	43.00	43.00	42.00	43.00	45,011
2022-06-07	43.50	43.50	42.00	43.00	20,331
2022-06-06	43.00	43.50	42.00	43.50	3,053
2022-06-03	43.00	43.00	43.00	43.00	0
2022-06-02	43.00	43.00	43.00	43.00	0
2022-06-01	42.50	43.00	42.00	43.00	14,151
2022-05-31	42.50	42.50	42.00	42.50	0
2022-05-30	42.50	42.50	42.00	42.50	20
2022-05-27	42.50	42.50	42.00	42.50	0
2022-05-26	42.50	42.50	42.00	42.50	2,844
2022-05-25	42.50	42.50	42.00	42.50	17
2022-05-24	42.50	42.50	42.00	42.50	5
2022-05-23	42.50	42.50	42.00	42.50	59
2022-05-20	42.50	42.50	42.50	42.50	613
2022-05-19	43.50	43.50	42.50	42.50	24,085
2022-05-18	43.50	43.50	43.00	43.50	137
2022-05-17	43.50	43.50	43.50	43.50	0
2022-05-16	44.00	44.00	43.00	43.50	20,000
2022-05-13	44.00	44.00	44.00	44.00	4
2022-05-12	44.00	44.00	43.00	44.00	0
2022-05-11	44.00	44.00	43.00	44.00	10
2022-05-10	44.50	44.50	44.00	44.00	20,080
2022-05-09	44.50	44.50	44.00	44.50	69,127
2022-05-06	44.50	44.50	44.00	44.50	40,038
2022-05-05	44.50	44.50	44.00	44.50	12
2022-05-04	44.50	44.50	44.00	44.50	22
2022-05-03	44.50	44.50	44.00	44.50	63,083
2022-05-02	44.50	44.50	44.50	44.50	0
2022-04-29	44.50	44.50	44.00	44.50	78
2022-04-28	44.50	44.50	44.00	44.50	134,868
2022-04-27	44.50	44.50	44.00	44.50	1,450
2022-04-26	44.50	44.50	44.50	44.50	0
2022-04-25	45.00	45.00	45.00	45.00	31
2022-04-22	45.00	45.00	45.00	45.00	10,000
2022-04-21	45.50	45.50	45.00	45.00	3,065
2022-04-20	45.50	45.50	45.50	45.50	1,219
2022-04-19	45.50	45.50	45.50	45.50	1,464
2022-04-18	45.50	45.50	45.50	45.50	0
2022-04-15	45.50	45.50	45.50	45.50	0
2022-04-14	45.50	45.50	45.00	45.50	46,492
2022-04-13	46.00	46.00	45.00	45.50	6,111
2022-04-12	46.00	46.00	45.00	46.00	50
2022-04-11	46.00	46.00	45.00	46.00	4,495
2022-04-08	47.00	47.00	46.00	46.00	9,098
2022-04-07	47.00	47.00	46.00	47.00	150
2022-04-06	47.00	47.00	46.00	47.00	315
2022-04-05	47.00	47.00	47.00	47.00	5,835
2022-04-04	47.00	47.00	47.00	47.00	44
2022-04-01	47.00	47.00	47.00	47.00	36
2022-03-31	47.00	47.00	47.00	47.00	335
2022-03-30	47.50	47.50	47.00	47.00	12,636
2022-03-29	47.50	47.50	47.50	47.50	25,041
2022-03-28	47.50	47.50	47.50	47.50	211
2022-03-25	47.50	47.50	47.50	47.50	274
2022-03-24	47.50	47.50	47.00	47.50	88
2022-03-23	48.00	48.00	47.00	47.50	3,522
2022-03-22	49.50	49.50	48.00	48.00	72,798
2022-03-21	49.50	49.50	49.00	49.50	9,503
2022-03-18	49.50	49.50	49.50	49.50	1,765
2022-03-17	50.00	50.00	49.50	49.50	239
2022-03-16	50.00	50.00	50.00	50.00	46,891
2022-03-15	51.00	51.00	50.00	50.00	8,264
2022-03-14	51.00	51.00	51.00	51.00	4,266
2022-03-11	51.00	51.00	51.00	51.00	17,625
2022-03-10	51.50	51.50	51.00	51.00	6,179
2022-03-09	51.50	51.50	51.50	51.50	10,278
2022-03-08	51.50	51.50	51.50	51.50	51,817
2022-03-07	51.50	51.50	51.50	51.50	271
2022-03-04	51.50	51.50	51.50	51.50	7,877
2022-03-03	52.00	52.00	51.00	51.50	20,019
2022-03-02	52.00	52.00	51.50	52.00	116,570
2022-03-01	52.00	52.00	52.00	52.00	10,055
2022-02-28	52.50	52.50	52.00	52.00	37,146
2022-02-25	52.50	52.50	51.00	52.50	30
2022-02-24	52.50	52.50	52.50	52.50	74
2022-02-23	52.50	52.50	52.50	52.50	110,009
2022-02-22	52.50	52.50	52.50	52.50	375,057
2022-02-21	52.50	52.50	51.00	52.50	10,414
2022-02-18	52.50	52.50	51.00	52.50	2,911,218
2022-02-17	53.00	53.00	52.50	52.50	18,649
2022-02-16	53.00	53.00	53.00	53.00	134,673
2022-02-15	53.00	53.00	53.00	53.00	17,608
2022-02-14	53.00	53.00	52.00	53.00	611
2022-02-11	53.00	53.00	52.00	53.00	88
2022-02-10	53.00	53.00	53.00	53.00	53,627
2022-02-09	54.00	54.00	53.00	53.00	13,347
2022-02-08	54.00	54.00	54.00	54.00	37,403
2022-02-07	54.00	54.00	54.00	54.00	6,520
2022-02-04	54.00	54.00	53.00	54.00	6,324
2022-02-03	54.00	54.00	54.00	54.00	13,347
2022-02-02	53.00	53.00	53.00	54.00	112,517
2022-02-01	54.00	54.00	54.00	54.00	7,635
2022-01-31	54.00	54.00	54.00	54.00	39,247
2022-01-28	54.00	54.00	54.00	54.00	26,634
2022-01-27	54.00	54.00	54.00	54.00	110,081
2022-01-26	54.00	54.00	54.00	54.00	46
2022-01-25	54.00	54.00	54.00	54.00	2,677
2022-01-24	54.50	54.50	54.00	54.00	19,778
2022-01-21	54.50	54.50	54.50	54.50	1,701
2022-01-20	54.50	54.50	54.50	54.50	173,452
2022-01-19	54.50	54.50	54.00	54.50	1,461
2022-01-18	54.50	54.50	54.50	54.50	4,894
2022-01-17	54.50	54.50	54.50	54.50	18,665
2022-01-14	54.50	54.50	54.00	54.50	161
2022-01-13	55.00	55.00	54.50	54.50	74,141
2022-01-12	55.00	55.00	54.00	55.00	659
2022-01-11	55.50	55.50	55.00	55.00	40,790
2022-01-10	55.50	55.50	55.50	55.50	1,728
2022-01-07	55.50	55.50	55.50	55.50	5,479
2022-01-06	55.50	55.50	55.50	55.50	60,616
2022-01-05	55.50	55.50	55.50	55.50	11,880
2022-01-04	55.50	55.50	55.50	55.50	1,536
2022-01-03	55.50	55.50	55.50	55.50	0
2021-12-31	55.50	55.50	55.50	55.50	21,927
2021-12-30	56.00	56.00	55.50	55.50	58,103
2021-12-29	56.00	56.00	55.00	56.00	30,634
2021-12-28	56.25	56.25	56.25	56.25	0
2021-12-27	56.25	56.25	56.25	56.25	0
2021-12-24	56.25	56.25	56.25	56.25	5,294
2021-12-23	56.25	56.25	56.25	56.25	50,846
2021-12-22	56.50	55.00	55.00	55.00	46,189
2021-12-21	55.50	56.50	55.50	56.50	646,074
2021-12-20	55.50	55.50	55.50	55.50	34,196
2021-12-17	56.00	56.00	55.00	55.50	2,692
2021-12-16	57.00	58.00	56.00	56.00	64,130
2021-12-15	59.00	59.00	58.00	58.00	33,984
2021-12-14	58.50	58.50	58.50	58.50	20,417
2021-12-13	58.50	58.50	58.50	58.50	57,208
2021-12-10	58.00	58.50	58.00	58.50	154,329
2021-12-09	58.00	58.00	58.00	58.00	134,515
2021-12-08	58.00	58.00	58.00	58.00	91,360
2021-12-07	58.50	58.50	58.00	58.00	90,736
2021-12-06	56.00	58.00	56.00	58.00	2,436,227

Share	Price	Change
Faron Pharma (FARN)	197.50	0%
Katoro Gold (KAT)	0.10	0%
S4 Cap. (SFOR)	54.50	0%
Aptamer Group (APTA)	0.73	0%
polarean (POLX)	4.05	0%

Share	Price	Change
Genedrive (GDR)	2.25	0%
Argo Group (ARGO)	4.00	0%
Mothercare (MTC)	5.00	0%
Ultimate Prod (ULTP)	143.00	0%
Landore (LND)	2.775	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	0
Tower Resources (TRP)	0.019	0
Baron Oil (BOIL)	0.07	0
Premier African Minerals (PREM)	0.205	0
Tertiary Minerals (TYM)	0.125	0