One Health Grp Share History

One Health Grp Share Price history. The following table shows end-of-day data OHGR historical share prices for One Health Grp, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-21	295.00	295.00	295.00	295.00	2,194
2026-09-18	295.00	295.00	295.00	295.00	1,309
2026-09-17	295.00	295.00	295.00	295.00	2,692
2026-09-16	295.00	295.00	295.00	295.00	2,335
2026-09-15	299.00	299.00	295.00	295.00	41,119
2026-09-14	290.00	300.00	300.00	300.00	51,978
2026-09-11	291.00	291.00	290.00	290.00	7,871
2026-09-10	288.50	288.50	288.50	288.50	0
2026-09-09	288.50	288.50	288.50	288.50	4,137
2026-09-08	288.50	288.50	288.50	288.50	4,284
2026-09-07	288.50	288.50	288.50	288.50	1,914
2026-09-04	288.50	288.50	288.50	288.50	3,535
2026-09-03	292.50	292.50	288.50	288.50	11,569
2026-09-02	292.50	292.50	292.50	292.50	9,330
2026-09-01	292.50	292.50	292.50	292.50	20,404
2026-08-31	292.50	292.50	292.50	292.50	0
2026-08-28	292.50	292.50	292.50	292.50	7,717
2026-08-27	292.50	292.50	292.50	292.50	17,920
2026-08-26	292.50	292.50	292.50	292.50	2,048
2026-08-25	292.50	292.50	292.50	292.50	1,634
2026-08-24	292.50	292.50	292.50	292.50	5,774
2026-08-21	292.50	292.50	292.50	292.50	3,411
2026-08-20	297.50	297.50	292.50	292.50	19,277
2026-08-19	297.50	297.50	297.50	297.50	1,001
2026-08-18	297.50	297.50	297.50	297.50	16,749
2026-08-17	297.50	297.50	297.50	297.50	8,296
2026-08-14	292.50	297.50	292.50	297.50	30,142
2026-08-13	290.00	292.50	290.00	292.50	34,854
2026-08-12	290.00	290.00	287.50	287.50	8,618
2026-08-11	292.50	292.50	290.00	290.00	3,521
2026-08-10	285.00	292.50	285.00	292.50	71,324
2026-08-07	285.00	285.00	285.00	285.00	3,119
2026-08-06	285.00	285.00	285.00	285.00	4,820
2026-08-05	287.50	287.50	285.00	285.00	8,032
2026-08-04	287.50	287.50	280.00	287.50	39,016
2026-08-03	275.00	287.50	275.00	287.50	34,897
2026-07-31	265.00	275.00	265.00	275.00	48,167
2026-07-30	265.00	265.00	265.00	265.00	12,608
2026-07-29	250.00	269.00	250.00	265.00	58,976
2026-07-28	250.00	254.00	254.00	254.00	3,893
2026-07-27	250.00	250.00	250.00	250.00	12,013
2026-07-24	248.50	250.00	248.50	250.00	8,245
2026-07-23	248.50	248.50	248.50	248.50	14,917
2026-07-22	248.50	248.50	248.50	248.50	21,303
2026-07-21	248.50	248.50	248.50	248.50	9,709
2026-07-20	248.50	248.50	248.50	248.50	10,869
2026-07-17	248.50	248.50	248.50	248.50	11,654
2026-07-16	248.50	248.50	248.50	248.50	794
2026-07-15	248.50	248.50	248.50	248.50	10,313
2026-07-14	247.50	248.50	247.50	248.50	19,099
2026-07-13	247.50	247.50	247.50	247.50	9,796
2026-07-10	247.50	247.50	247.50	247.50	9,455
2026-07-09	246.50	247.50	246.50	247.50	303,368
2026-07-08	246.50	246.50	246.50	246.50	5,885
2026-07-07	247.50	247.50	246.50	246.50	4,834
2026-07-06	250.00	250.00	247.50	247.50	21,198
2026-07-03	243.50	243.50	242.50	242.50	24,649
2026-07-02	243.50	243.50	243.50	243.50	5,319
2026-07-01	247.00	247.00	243.50	243.50	14,864
2026-06-30	247.00	247.00	247.00	247.00	5,100
2026-06-29	247.00	247.00	247.00	247.00	1,338
2026-06-26	247.00	247.00	247.00	247.00	700
2026-06-25	247.00	247.00	247.00	247.00	0
2026-06-24	247.00	247.00	247.00	247.00	0
2026-06-23	247.00	247.00	247.00	247.00	5,750
2026-06-22	247.00	247.00	247.00	247.00	805
2026-06-19	251.50	251.50	247.00	247.00	761
2026-06-18	247.00	247.00	247.00	247.00	1,045
2026-06-17	247.00	247.00	247.00	247.00	2,034
2026-06-16	251.50	251.50	247.00	247.00	3,340
2026-06-15	251.50	251.50	251.50	251.50	2,989
2026-06-12	254.00	254.00	251.50	251.50	7,523
2026-06-11	254.00	254.00	254.00	254.00	784
2026-06-10	254.00	254.00	254.00	254.00	1,363
2026-06-09	251.50	254.00	251.50	254.00	0
2026-06-08	251.50	251.50	251.50	251.50	934
2026-06-05	251.50	251.50	251.50	251.50	5,708
2026-06-04	251.50	251.50	251.50	251.50	3,432
2026-06-03	251.50	251.50	251.50	251.50	0
2026-06-02	251.50	251.50	251.50	251.50	0
2026-06-01	251.50	251.50	251.50	251.50	4,055
2026-05-29	251.50	251.50	251.50	251.50	7,491
2026-05-28	251.50	251.50	251.50	251.50	9,321
2026-05-27	251.50	251.50	251.50	251.50	4,506
2026-05-26	251.50	251.50	251.50	251.50	1,884
2026-05-25	251.50	251.50	251.50	251.50	0
2026-05-22	251.50	251.50	251.50	251.50	11,061
2026-05-21	251.50	251.50	251.50	251.50	525
2026-05-20	251.50	251.50	251.50	251.50	1,566
2026-05-19	251.50	251.50	251.50	251.50	4,500
2026-05-18	251.50	251.50	251.50	251.50	12,994
2026-05-15	251.50	251.50	251.50	251.50	4,347
2026-05-14	251.50	251.50	251.50	251.50	6,000
2026-05-13	249.50	251.50	249.50	251.50	6,196
2026-05-12	249.50	249.50	249.50	249.50	1,850
2026-05-11	252.00	252.00	252.00	249.50	4,976
2026-05-08	252.00	252.00	252.00	248.50	14,413
2026-05-07	251.50	251.50	251.50	251.50	1,391
2026-05-06	252.50	252.50	251.50	251.50	0
2026-05-05	250.50	252.50	250.50	252.50	15,926
2026-05-04	250.50	250.50	250.50	250.50	0
2026-05-01	248.50	250.50	248.50	250.50	4,430
2026-04-30	248.50	248.50	248.50	248.50	950
2026-04-29	251.50	251.50	248.50	248.50	10,566
2026-04-28	249.50	251.50	249.50	251.50	9,831
2026-04-27	252.00	252.00	250.00	249.50	52,073
2026-04-24	239.00	239.00	239.00	240.00	5,873
2026-04-23	245.50	245.50	245.50	245.50	59
2026-04-22	246.00	246.00	245.50	245.50	4,249
2026-04-21	246.00	246.00	246.00	246.00	1,750
2026-04-20	246.00	246.00	246.00	246.00	3,362
2026-04-17	244.00	246.00	244.00	246.00	3,382
2026-04-16	245.00	245.00	244.00	244.00	2,469
2026-04-15	244.00	245.00	244.00	245.00	2,320
2026-04-14	246.00	246.00	244.00	244.00	1,604
2026-04-13	246.00	246.00	246.00	246.00	1,006
2026-04-10	246.00	246.00	246.00	246.00	3,565
2026-04-09	246.00	246.00	246.00	246.00	3,000
2026-04-08	245.00	246.00	245.00	246.00	8,800
2026-04-07	243.00	245.00	243.00	245.00	14,873
2026-04-06	243.00	243.00	243.00	243.00	0
2026-04-03	243.00	243.00	243.00	243.00	0
2026-04-02	242.00	243.00	242.00	243.00	14,756
2026-04-01	242.00	242.00	242.00	242.00	335
2026-03-31	242.00	242.00	242.00	242.00	1,985
2026-03-30	243.00	243.00	242.00	242.00	2,103
2026-03-27	243.00	243.00	243.00	243.00	868
2026-03-26	243.00	243.00	243.00	243.00	3,611
2026-03-25	243.00	243.00	243.00	243.00	18,763
2026-03-24	241.00	243.00	241.00	243.00	2,954
2026-03-23	240.00	241.00	240.00	241.00	6,872
2026-03-20	240.00	240.00	240.00	240.00	3,701
2026-03-19	236.00	240.00	236.00	240.00	7,031
2026-03-18	236.00	236.00	236.00	242.00	5,003
2026-03-17	243.00	243.00	243.00	243.00	6,059
2026-03-16	245.00	245.00	243.00	243.00	6,351
2026-03-13	243.00	245.00	243.00	245.00	1,047
2026-03-12	243.00	243.00	243.00	243.00	3,410
2026-03-11	243.00	243.00	243.00	243.00	666
2026-03-10	246.00	246.00	246.00	243.00	8,496
2026-03-09	246.00	246.00	238.00	241.00	16,125
2026-03-06	249.00	249.00	249.00	249.00	13,123
2026-03-05	249.00	249.00	249.00	249.00	2,016
2026-03-04	248.00	249.00	248.00	249.00	10,496
2026-03-03	250.00	250.00	250.00	248.00	26,095
2026-03-02	260.00	260.00	260.00	256.00	35,575
2026-02-27	258.00	260.00	252.00	252.00	58,399
2026-02-26	258.00	258.00	258.00	254.00	14,245
2026-02-25	253.00	254.00	253.00	254.00	33,566
2026-02-24	240.00	252.00	240.00	253.00	18,389
2026-02-23	238.00	238.00	238.00	233.00	1,262
2026-02-20	233.00	235.00	233.00	235.00	4,724
2026-02-19	233.00	233.00	233.00	233.00	1,275
2026-02-18	230.00	233.00	230.00	233.00	1,980
2026-02-17	232.00	232.00	230.00	230.00	1,536
2026-02-16	230.00	232.00	230.00	232.00	2,603
2026-02-13	230.00	230.00	230.00	230.00	15,670
2026-02-12	225.00	226.00	225.00	226.00	23,459
2026-02-11	228.00	228.00	228.00	225.00	12,766
2026-02-10	220.00	220.00	220.00	224.00	22,663
2026-02-09	224.00	224.00	208.00	214.00	62,102
2026-02-06	224.00	224.00	224.00	221.00	15,464
2026-02-05	222.00	222.00	220.00	224.00	10,272
2026-02-04	224.00	224.00	224.00	227.00	11,900
2026-02-03	224.00	224.00	224.00	225.00	10,988
2026-02-02	232.00	232.00	230.00	230.00	29,491
2026-01-30	246.00	246.00	234.00	238.00	29,596
2026-01-29	250.00	250.00	250.00	250.00	7,975
2026-01-28	250.00	250.00	250.00	250.00	3,565
2026-01-27	250.00	250.00	250.00	250.00	3,377
2026-01-26	250.00	250.00	250.00	250.00	6,278
2026-01-23	250.00	250.00	250.00	250.00	11,111
2026-01-22	251.00	251.00	250.00	250.00	7,233
2026-01-21	256.00	256.00	256.00	251.00	4,789
2026-01-20	248.00	248.00	248.00	249.00	3,482
2026-01-19	251.00	251.00	251.00	251.00	2,617
2026-01-16	251.00	251.00	251.00	251.00	18,465
2026-01-15	254.00	254.00	254.00	251.00	6,799
2026-01-14	260.00	260.00	256.00	252.00	1,823
2026-01-13	254.00	254.00	254.00	254.00	6,589
2026-01-12	256.00	256.00	256.00	254.00	16,771
2026-01-09	251.00	255.00	251.00	255.00	17,901
2026-01-08	251.00	251.00	251.00	251.00	1,593
2026-01-07	254.00	254.00	254.00	251.00	7,892
2026-01-06	252.00	253.00	252.00	253.00	8,867
2026-01-05	248.00	248.00	248.00	252.00	12,353
2026-01-02	256.00	256.00	251.00	251.00	18,386
2026-01-01	256.00	256.00	256.00	256.00	0
2025-12-31	257.00	257.00	256.00	256.00	1,850
2025-12-30	256.00	256.00	256.00	257.00	11,267
2025-12-29	253.00	254.00	253.00	254.00	7,376
2025-12-26	253.00	253.00	253.00	253.00	0
2025-12-25	253.00	253.00	253.00	253.00	0
2025-12-24	251.00	253.00	251.00	253.00	906
2025-12-23	254.00	254.00	251.00	251.00	8,326
2025-12-22	252.00	252.00	252.00	254.00	9,041
2025-12-19	251.00	251.00	251.00	251.00	5,156
2025-12-18	251.00	251.00	251.00	251.00	17,745
2025-12-17	251.00	251.00	251.00	251.00	18,062
2025-12-16	256.00	256.00	256.00	251.00	5,310
2025-12-15	251.00	251.00	251.00	251.00	13,545
2025-12-12	250.00	251.00	250.00	251.00	29,516
2025-12-11	251.00	251.00	250.00	250.00	26,710
2025-12-10	249.00	251.00	249.00	251.00	26,202
2025-12-09	251.00	251.00	249.00	249.00	63,049
2025-12-08	248.00	256.00	248.00	251.00	108,756
2025-12-05	238.00	244.00	238.00	249.00	148,801
2025-12-04	232.00	232.00	232.00	230.00	12,945
2025-12-03	233.00	233.00	232.00	232.00	2,546
2025-12-02	224.00	226.00	224.00	233.00	15,191
2025-12-01	244.00	244.00	226.00	231.00	5,256
2025-11-28	235.00	235.00	233.00	233.00	4,119
2025-11-27	230.00	235.00	230.00	235.00	1,920
2025-11-26	229.00	230.00	229.00	230.00	650
2025-11-25	229.00	229.00	229.00	229.00	125
2025-11-24	229.00	229.00	229.00	229.00	550
2025-11-21	229.00	229.00	229.00	229.00	5,426
2025-11-20	228.00	229.00	228.00	229.00	6,344
2025-11-19	228.00	228.00	228.00	228.00	0
2025-11-18	228.00	228.00	228.00	228.00	0
2025-11-17	230.00	230.00	228.00	228.00	641
2025-11-14	230.00	230.00	230.00	230.00	16,706
2025-11-13	226.00	230.00	226.00	232.00	47,384
2025-11-12	248.00	248.00	230.00	229.00	4,024
2025-11-11	239.00	239.00	239.00	239.00	1,000
2025-11-10	239.00	239.00	239.00	239.00	3,910
2025-11-07	239.00	239.00	239.00	239.00	6,000
2025-11-06	242.00	242.00	242.00	239.00	4,819
2025-11-05	239.00	241.00	239.00	241.00	4,046
2025-11-04	239.00	239.00	239.00	239.00	3,000
2025-11-03	238.00	239.00	238.00	239.00	12,595
2025-10-31	239.00	239.00	238.00	238.00	14,718
2025-10-30	232.00	232.00	232.00	239.00	35
2025-10-29	232.00	232.00	232.00	239.00	407
2025-10-28	236.00	236.00	236.00	239.00	36,691
2025-10-27	234.00	250.00	234.00	236.00	62,783
2025-10-24	220.00	220.00	220.00	221.00	4,292
2025-10-23	208.00	214.00	208.00	216.00	49,674
2025-10-22	214.00	215.00	214.00	215.00	7,097
2025-10-21	216.00	216.00	216.00	214.00	11,800
2025-10-20	223.00	223.00	219.00	219.00	1,601
2025-10-17	228.00	228.00	223.00	223.00	4,291
2025-10-16	228.00	228.00	228.00	228.00	78
2025-10-15	228.00	228.00	228.00	228.00	4,936
2025-10-14	230.00	230.00	230.00	228.00	3,247
2025-10-13	230.00	230.00	230.00	235.00	1,609
2025-10-10	240.00	240.00	240.00	237.00	976
2025-10-09	240.00	240.00	240.00	237.00	2,725
2025-10-08	237.00	239.00	237.00	239.00	482
2025-10-07	237.00	237.00	237.00	237.00	34
2025-10-06	237.00	237.00	237.00	237.00	815
2025-10-03	237.00	237.00	237.00	237.00	372
2025-10-02	241.00	241.00	237.00	237.00	4,660
2025-10-01	241.00	241.00	241.00	241.00	0
2025-09-30	241.00	241.00	241.00	241.00	198
2025-09-29	239.00	241.00	239.00	241.00	3,826
2025-09-26	239.00	239.00	239.00	239.00	25
2025-09-25	250.00	250.00	250.00	239.00	3,327
2025-09-24	234.00	234.00	234.00	242.00	4,489
2025-09-23	242.00	242.00	242.00	242.00	106
2025-09-22	246.00	246.00	246.00	242.00	1,306
2025-09-19	240.00	240.00	240.00	236.00	17,122
2025-09-18	246.00	246.00	246.00	246.00	0
2025-09-17	252.00	252.00	242.00	246.00	19,481
2025-09-16	256.00	256.00	256.00	256.00	47
2025-09-15	254.00	256.00	254.00	256.00	3,925
2025-09-12	260.00	260.00	256.00	254.00	46,902
2025-09-11	258.00	260.00	258.00	260.00	1,079
2025-09-10	262.00	266.00	262.00	258.00	3,089
2025-09-09	258.00	258.00	257.00	257.00	1,636
2025-09-08	258.00	258.00	258.00	258.00	3,246
2025-09-05	258.00	258.00	258.00	258.00	1,044
2025-09-04	260.00	260.00	258.00	258.00	397
2025-09-03	266.00	266.00	266.00	260.00	2,767
2025-09-02	260.00	266.00	254.00	260.00	19,676
2025-09-01	250.00	252.00	250.00	252.00	1,580
2025-08-29	250.00	250.00	250.00	250.00	15,015
2025-08-28	250.00	250.00	250.00	250.00	649
2025-08-27	250.00	250.00	250.00	250.00	3,547
2025-08-26	250.00	250.00	250.00	250.00	2,469
2025-08-25	250.00	250.00	250.00	250.00	0
2025-08-22	248.00	250.00	248.00	250.00	4,215
2025-08-21	248.00	248.00	248.00	248.00	750
2025-08-20	248.00	248.00	248.00	248.00	117
2025-08-19	240.00	250.00	240.00	248.00	10,586
2025-08-18	248.00	248.00	242.00	240.00	21,842
2025-08-15	265.00	265.00	257.00	257.00	11,947
2025-08-14	265.00	265.00	265.00	265.00	2,428
2025-08-13	267.00	267.00	265.00	265.00	1,495
2025-08-12	267.00	267.00	267.00	267.00	6,663
2025-08-11	269.00	269.00	267.00	267.00	1,658
2025-08-08	266.00	269.00	266.00	269.00	18,162
2025-08-07	270.00	270.00	270.00	266.00	9,338
2025-08-06	265.00	265.00	262.00	262.00	4,812
2025-08-05	264.00	265.00	264.00	265.00	1,762
2025-08-04	250.00	270.00	250.00	264.00	24,848
2025-08-01	244.00	244.00	244.00	244.00	6,008
2025-07-31	246.00	246.00	244.00	244.00	17,761
2025-07-30	248.00	248.00	248.00	246.00	7,393
2025-07-29	248.00	248.00	248.00	248.00	4,430
2025-07-28	250.00	250.00	250.00	248.00	7,639
2025-07-25	246.00	248.00	246.00	254.00	61,475
2025-07-24	242.00	242.00	242.00	243.00	17,172
2025-07-23	242.00	242.00	242.00	238.00	12,707
2025-07-22	241.00	241.00	240.00	240.00	13,450
2025-07-21	236.00	238.00	236.00	241.00	33,235
2025-07-18	228.00	228.00	228.00	228.00	787
2025-07-17	228.00	228.00	228.00	228.00	5,666
2025-07-16	228.00	228.00	228.00	228.00	0
2025-07-15	228.00	228.00	228.00	228.00	898
2025-07-14	231.00	231.00	228.00	228.00	4,582
2025-07-11	238.00	238.00	238.00	231.00	106
2025-07-10	230.00	230.00	228.00	228.00	15,500
2025-07-09	230.00	230.00	230.00	227.00	9,320
2025-07-08	230.00	230.00	230.00	230.00	12,880
2025-07-07	241.00	241.00	239.00	239.00	6,912
2025-07-04	222.00	236.00	222.00	241.00	14,427
2025-07-03	211.00	212.00	211.00	212.00	6,057
2025-07-02	217.00	217.00	211.00	211.00	14,777
2025-07-01	216.00	217.00	216.00	217.00	13,928
2025-06-30	216.00	218.00	216.00	216.00	40,993
2025-06-27	218.00	219.00	218.00	219.00	7,025
2025-06-26	218.00	220.00	218.00	218.00	28,773
2025-06-25	216.00	220.00	214.00	211.00	22,776
2025-06-24	195.00	216.00	195.00	218.00	68,211
2025-06-23	180.00	193.00	180.00	192.50	127,106
2025-06-20	173.50	173.50	173.50	173.50	2,000
2025-06-19	173.50	173.50	173.50	173.50	1,430
2025-06-18	174.00	174.00	173.50	173.50	6,712
2025-06-17	173.50	174.00	173.50	174.00	0
2025-06-16	173.50	173.50	173.50	173.50	568
2025-06-13	173.50	173.50	173.50	173.50	0
2025-06-12	173.50	173.50	173.50	173.50	736
2025-06-11	173.50	173.50	173.50	173.50	5,000
2025-06-10	175.50	175.50	173.50	173.50	1,974
2025-06-09	176.00	176.00	176.00	175.50	11,853
2025-06-06	172.50	173.00	172.50	173.00	22,706
2025-06-05	175.00	175.00	173.00	172.50	35,000
2025-06-04	181.00	181.00	177.00	177.00	5,451
2025-06-03	182.50	182.50	181.00	181.00	1,000
2025-06-02	182.50	182.50	182.50	182.50	0
2025-05-30	182.50	182.50	182.50	182.50	1,019
2025-05-29	183.50	183.50	182.50	182.50	500
2025-05-28	182.50	183.50	182.50	183.50	6,354
2025-05-27	178.45	182.50	178.45	182.50	0
2025-05-26	178.45	178.45	178.45	178.45	0
2025-05-23	182.50	182.50	182.50	182.50	2,600
2025-05-22	182.50	182.50	182.50	182.50	0
2025-05-21	182.50	182.50	182.50	182.50	0
2025-05-20	182.50	182.50	182.50	182.50	3,557
2025-05-19	182.50	182.50	182.50	182.50	0
2025-05-16	182.50	182.50	182.50	182.50	0
2025-05-15	182.50	182.50	182.50	182.50	0
2025-05-14	183.00	183.00	182.50	182.50	643
2025-05-13	183.00	183.00	183.00	183.00	537
2025-05-12	183.00	183.00	183.00	183.00	0
2025-05-09	184.00	184.00	183.00	183.00	3,500
2025-05-08	183.50	184.00	183.50	184.00	17,037
2025-05-07	183.50	183.50	183.50	183.50	602
2025-05-06	179.72	183.50	179.72	183.50	946
2025-05-05	179.72	179.72	179.72	179.72	0
2025-05-02	183.50	183.50	182.00	182.00	4,850
2025-05-01	183.50	183.50	183.50	183.50	2,962
2025-04-30	187.00	187.00	183.50	183.50	6,218
2025-04-29	187.00	187.00	187.00	187.00	1
2025-04-28	187.00	187.00	187.00	187.00	21,181
2025-04-25	185.00	187.00	185.00	187.00	10,446
2025-04-24	190.00	190.00	190.00	185.00	13,428
2025-04-23	188.00	188.00	187.00	187.00	10,000
2025-04-22	187.00	188.00	187.00	188.00	4,647
2025-04-21	187.00	187.00	187.00	187.00	0
2025-04-18	187.00	187.00	187.00	187.00	0
2025-04-17	188.00	188.00	187.00	187.00	10,364
2025-04-16	187.00	188.00	187.00	188.00	36,250
2025-04-15	187.00	187.00	187.00	187.00	0
2025-04-14	187.00	187.00	187.00	187.00	0
2025-04-11	188.50	188.50	187.00	187.00	0
2025-04-10	191.00	191.00	191.00	188.50	9,385
2025-04-09	186.00	186.00	180.00	182.50	5,639
2025-04-08	191.00	191.00	191.00	191.00	0
2025-04-07	191.50	191.50	191.00	191.00	2,363
2025-04-04	191.50	191.50	191.50	191.50	505
2025-04-03	194.00	194.00	191.50	191.50	0
2025-04-02	198.00	198.00	194.00	194.00	10,644
2025-04-01	195.00	198.00	195.00	198.00	16,000
2025-03-31	195.00	195.00	195.00	195.00	29,309
2025-03-28	196.50	196.50	195.00	195.00	18,753
2025-03-27	194.00	200.00	194.00	196.50	14,877
2025-03-26	190.00	190.00	190.00	190.00	518
2025-03-25	190.00	190.00	190.00	190.00	0
2025-03-24	190.00	190.00	190.00	190.00	219
2025-03-21	180.00	180.00	180.00	190.00	5,561
2025-03-20	190.00	190.00	190.00	192.50	1,062

Share	Price	Change
Itim Grou (ITIM)	27.50	34.15%
80 Mile (80M)	1.25	17.92%
Forgent (FORG)	0.0085	13.33%
Fonix (FNX)	192.50	12.57%
Hostelworld (HSW)	107.50	9.69%

Share	Price	Change
Sunda Energy (SNDA)	1.575	-42.73%
Mothercare (MTC)	0.11	-38.89%
Petro Matad (MATD)	0.95	-21.16%
Skinbiotherap. (SBTX)	6.25	-16.67%
Strip Tinning (STG)	23.50	-11.32%

Share	Price	Volume
Forgent (FORG)	0.0085	1,083,734,041
Premier African Minerals (PREM)	0.00625	472,772,462
Buccaneer Ergy (BUCE)	0.0125	403,133,496
Tower Resources (TRP)	0.0135	344,114,484
Nativo Resources (NTVO)	0.39	272,242,603