OKYO.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-05-19	1.85	1.85	1.40	1.40	364,144
2023-05-18	1.75	1.85	1.75	1.85	190,312
2023-05-17	2.05	2.05	2.05	2.05	53,972
2023-05-16	2.05	2.05	2.05	2.05	30,885
2023-05-15	2.05	2.05	2.05	2.05	184,295
2023-05-12	2.05	2.05	2.05	2.05	25,276
2023-05-11	2.10	2.30	2.05	2.05	89,555
2023-05-10	2.25	2.25	2.10	2.10	529,747
2023-05-09	2.00	2.60	1.85	2.40	1,839,561
2023-05-08	2.00	2.00	2.00	2.00	0
2023-05-05	2.00	2.00	2.00	2.00	91,061
2023-05-04	2.00	2.00	2.00	2.00	480,248
2023-05-03	1.80	2.00	1.80	2.00	132,197
2023-05-02	1.80	1.80	1.80	1.80	611,563
2023-05-01	1.70	1.70	1.70	1.70	0
2023-04-28	1.65	1.70	1.65	1.70	500,486
2023-04-27	1.65	1.65	1.65	1.65	15,825
2023-04-26	1.55	1.65	1.55	1.65	574,831
2023-04-25	1.55	1.55	1.55	1.55	401,273
2023-04-24	1.55	1.55	1.55	1.55	172,696
2023-04-21	1.55	1.55	1.55	1.55	259,716
2023-04-20	1.55	1.55	1.55	1.55	150,000
2023-04-19	1.55	1.55	1.55	1.55	410,598
2023-04-18	1.55	1.55	1.55	1.55	260,978
2023-04-17	1.55	1.55	1.55	1.55	16,322
2023-04-14	1.55	1.55	1.55	1.55	579,525
2023-04-13	1.55	1.55	1.55	1.55	2,800
2023-04-12	1.65	1.84	1.55	1.55	524,111
2023-04-11	1.75	1.80	1.80	1.80	1,382,631
2023-04-10	1.75	1.75	1.75	1.75	0
2023-04-07	1.75	1.75	1.75	1.75	0
2023-04-06	1.75	1.75	1.75	1.75	230,226
2023-04-05	1.75	1.75	1.75	1.75	283,610
2023-04-04	1.75	2.24	1.75	1.75	1,309,138
2023-04-03	2.05	2.05	2.05	2.05	111,643
2023-03-31	2.05	2.05	2.05	2.05	191,519
2023-03-30	1.85	2.25	1.85	2.05	4,007,962
2023-03-29	1.85	1.85	1.85	1.85	166
2023-03-28	1.85	1.85	1.85	1.85	27,804
2023-03-27	1.85	1.85	1.85	1.85	59,567
2023-03-24	1.85	1.85	1.85	1.85	55,651
2023-03-23	2.25	2.46	1.85	1.85	299,084
2023-03-22	2.25	2.25	2.25	2.25	33,207
2023-03-21	2.25	2.25	2.25	2.25	762,413
2023-03-20	2.75	2.75	2.25	2.25	652,928
2023-03-17	2.50	2.75	2.30	2.75	893,613
2023-03-16	2.50	2.75	2.50	2.50	197,949
2023-03-15	2.50	2.50	2.50	2.50	670,261
2023-03-14	2.50	2.50	2.50	2.50	194,799
2023-03-13	3.05	3.05	3.05	3.05	189,892
2023-03-10	2.95	3.05	2.60	2.80	280,542
2023-03-09	2.80	3.06	2.80	2.80	4,089
2023-03-08	2.80	3.06	2.80	2.80	1,482,334
2023-03-07	2.70	2.90	2.90	2.90	657,220
2023-03-06	2.75	2.80	2.65	2.65	147,712
2023-03-03	2.75	3.02	3.02	3.02	1,123,745
2023-03-02	2.75	2.75	2.65	2.75	1,272,451
2023-03-01	3.25	3.56	2.40	2.75	1,907,850
2023-02-28	3.50	3.50	3.25	3.25	378,264
2023-02-27	3.50	3.50	3.50	3.50	6,807
2023-02-24	3.50	3.50	3.50	3.50	132,924
2023-02-23	3.75	3.75	3.50	3.50	588,024
2023-02-22	3.50	3.75	3.50	3.75	592,588
2023-02-21	4.50	4.10	3.50	4.08	1,511,523
2023-02-20	5.00	5.25	3.75	4.50	1,378,703
2023-02-17	3.25	5.40	5.40	5.40	3,472,361
2023-02-16	3.25	3.25	3.25	3.25	256
2023-02-15	3.25	3.25	3.25	3.25	66,001
2023-02-14	3.05	3.25	3.05	3.25	426,964
2023-02-13	3.05	3.05	3.05	3.05	165,542
2023-02-10	3.05	3.05	3.05	3.05	26,720
2023-02-09	2.95	3.00	2.80	3.00	160,636
2023-02-08	2.95	2.95	2.95	2.95	13,076
2023-02-07	2.95	2.95	2.95	2.95	28,999
2023-02-06	2.80	2.95	2.80	2.95	40,516
2023-02-03	2.95	2.95	2.95	2.95	177,559
2023-02-02	2.95	2.95	2.95	2.95	6,770
2023-02-01	2.70	2.95	2.70	2.95	55,586
2023-01-31	2.70	2.70	2.70	2.70	30,903
2023-01-30	2.70	2.86	2.86	2.86	590,580
2023-01-27	2.60	2.70	2.60	2.70	348,643
2023-01-26	2.60	2.60	2.60	2.60	36,020
2023-01-25	2.65	2.65	2.60	2.60	113,416
2023-01-24	2.65	2.65	2.65	2.65	21,664
2023-01-23	2.75	2.75	2.75	2.75	394,016
2023-01-20	2.75	2.75	2.75	2.75	334
2023-01-19	2.75	2.75	2.75	2.75	100,965
2023-01-18	2.75	2.75	2.75	2.75	32,381
2023-01-17	2.85	2.85	2.75	2.75	122,516
2023-01-16	2.90	3.10	2.85	2.85	539,332
2023-01-13	2.25	2.90	2.25	2.90	249,964
2023-01-12	2.15	2.25	2.15	2.25	83,602
2023-01-11	2.15	2.34	2.34	2.34	372,003
2023-01-10	1.80	2.15	1.80	2.15	538,929
2023-01-09	2.25	2.46	1.75	1.85	1,005,974
2023-01-06	2.25	2.25	2.25	2.25	77,163
2023-01-05	2.50	2.50	2.25	2.25	41,075
2023-01-04	2.56	2.56	2.50	2.50	3,772
2023-01-03	2.50	2.50	2.50	2.50	11,540
2023-01-02	2.50	2.50	2.50	2.50	0
2022-12-30	2.75	2.75	2.50	2.50	38,230
2022-12-29	2.75	2.75	2.75	2.75	201,043
2022-12-28	2.75	2.75	2.75	2.75	153,538
2022-12-27	2.75	2.75	2.75	2.75	0
2022-12-26	2.75	2.75	2.75	2.75	0
2022-12-23	2.75	2.75	2.75	2.75	18,994
2022-12-22	2.60	2.75	2.60	2.75	599,400
2022-12-21	2.25	2.25	2.25	2.25	3,000
2022-12-20	2.25	2.25	2.25	2.25	417,748
2022-12-19	2.25	2.25	2.25	2.25	5,000
2022-12-16	2.35	2.35	2.25	2.25	1,856,683
2022-12-15	2.35	2.35	2.35	2.35	0
2022-12-14	2.60	2.60	2.35	2.35	115,000
2022-12-13	2.75	2.75	2.60	2.60	40,398
2022-12-12	2.75	2.75	2.75	2.75	670
2022-12-09	2.75	2.75	2.75	2.75	0
2022-12-08	2.75	2.75	2.75	2.75	74
2022-12-07	2.84	2.84	2.75	2.75	63,509
2022-12-06	2.84	2.84	2.75	2.75	269,456
2022-12-05	2.75	2.75	2.75	2.75	14,317
2022-12-02	2.75	2.75	2.75	2.75	46,875
2022-12-01	2.75	2.75	2.75	2.75	16,269
2022-11-30	2.75	2.75	2.75	2.75	0
2022-11-29	3.00	3.00	2.75	2.75	63,617
2022-11-28	3.00	3.00	3.00	3.00	733
2022-11-25	2.75	3.25	2.75	3.00	342,431
2022-11-24	2.75	2.75	2.75	2.75	172,458
2022-11-23	2.60	2.75	2.60	2.75	1,238,896
2022-11-22	2.60	2.60	2.60	2.60	82,755
2022-11-21	2.56	2.60	2.56	2.60	299,371
2022-11-18	2.75	2.75	2.65	2.65	469,485
2022-11-17	2.75	2.75	2.75	2.75	46,972
2022-11-16	2.75	2.75	2.75	2.75	17,247
2022-11-15	2.75	2.75	2.75	2.75	20,000
2022-11-14	2.75	2.75	2.75	2.75	0
2022-11-11	2.75	2.75	2.75	2.75	189,099
2022-11-10	3.00	3.00	2.75	2.75	173,438
2022-11-09	3.00	3.00	3.00	3.00	0
2022-11-08	3.00	3.00	3.00	3.00	4,148
2022-11-07	3.00	3.00	3.00	3.00	0
2022-11-04	3.00	3.00	3.00	3.00	118,743
2022-11-03	3.00	3.00	3.00	3.00	18,519
2022-11-02	3.00	3.00	3.00	3.00	0
2022-11-01	3.25	3.25	3.00	3.00	191,890
2022-10-31	3.25	3.25	3.25	3.25	0
2022-10-28	3.25	3.25	3.25	3.25	150,829
2022-10-27	3.50	3.50	3.50	3.50	65,823
2022-10-26	3.50	3.50	3.50	3.50	24,196
2022-10-25	3.50	3.50	3.50	3.50	42,949
2022-10-24	3.50	3.50	3.50	3.50	150,000
2022-10-21	3.50	3.50	3.50	3.50	0
2022-10-20	3.50	3.50	3.50	3.50	19,412
2022-10-19	3.25	3.50	3.25	3.50	31,108
2022-10-18	3.25	3.25	3.25	3.25	29,661
2022-10-17	3.25	3.25	3.25	3.25	1,654
2022-10-14	3.25	3.25	3.25	3.25	31,739
2022-10-13	3.25	3.25	3.25	3.25	49,006
2022-10-12	3.25	3.25	3.25	3.25	0
2022-10-11	3.25	3.25	3.25	3.25	100
2022-10-10	3.25	3.25	3.00	3.25	0
2022-10-07	3.25	3.25	3.25	3.25	3,334
2022-10-06	3.65	3.65	3.25	3.25	124,115
2022-10-05	3.65	3.65	3.65	3.65	13,536
2022-10-04	3.65	3.65	3.65	3.65	19,714
2022-10-03	3.65	3.65	3.65	3.65	12,130
2022-09-30	3.65	3.65	3.50	3.65	0
2022-09-29	3.65	3.65	3.65	3.65	494
2022-09-28	3.75	3.75	3.50	3.65	64,772
2022-09-27	3.75	3.75	3.75	3.75	29,063
2022-09-26	4.00	4.00	3.75	3.75	12,857
2022-09-23	4.00	4.10	3.50	4.00	40,507
2022-09-22	4.25	4.25	4.00	4.00	108,322
2022-09-21	4.25	4.00	4.00	4.00	60,991
2022-09-20	4.25	4.25	4.00	4.25	51
2022-09-19	4.25	4.25	4.25	4.25	0
2022-09-16	4.25	4.25	4.25	4.25	30,069
2022-09-15	4.25	4.25	4.00	4.25	12,655
2022-09-14	4.25	4.25	4.00	4.25	71,562
2022-09-13	4.15	4.25	3.80	4.25	267,178
2022-09-12	3.95	4.15	3.50	4.15	48,041
2022-09-09	3.95	3.95	3.50	3.95	9,624
2022-09-08	3.95	3.95	3.50	3.95	337,677
2022-09-07	3.35	3.95	3.20	3.95	165,931
2022-09-06	3.25	3.35	3.00	3.35	350,250
2022-09-05	3.25	3.30	3.30	3.25	73,166
2022-09-02	3.25	3.25	3.00	3.25	20,931
2022-09-01	2.90	3.25	2.80	3.25	921,532
2022-08-31	2.90	2.90	2.90	2.90	36,390
2022-08-30	2.65	2.90	2.65	2.90	1,401,900
2022-08-29	2.55	2.55	2.55	2.55	0
2022-08-26	2.55	2.55	2.55	2.55	0
2022-08-25	2.55	2.55	2.55	2.55	92,856
2022-08-24	2.55	2.55	2.55	2.55	1,065,000
2022-08-23	2.65	2.65	2.55	2.55	34,562
2022-08-22	2.75	2.75	2.50	2.65	130,418
2022-08-19	2.75	2.75	2.50	2.75	143,925
2022-08-18	2.35	2.75	2.70	2.75	723,427
2022-08-17	2.35	2.35	2.35	2.35	34,640
2022-08-16	2.75	2.75	2.35	2.35	237,483
2022-08-15	2.75	2.68	2.68	2.75	8,179
2022-08-12	2.75	2.75	2.50	2.75	0
2022-08-11	2.75	2.75	2.50	2.75	107,183
2022-08-10	2.75	2.75	2.50	2.75	1,000
2022-08-09	2.75	2.75	2.75	2.75	3,388
2022-08-08	2.75	2.75	2.75	2.75	557,175
2022-08-05	2.75	2.75	2.75	2.75	202,500
2022-08-04	2.75	2.75	2.75	2.75	528,635
2022-08-03	2.85	2.85	2.85	2.85	55
2022-08-02	2.75	2.85	2.75	2.85	631,369
2022-08-01	2.70	2.75	2.50	2.75	79,370
2022-07-29	2.75	2.75	2.75	2.75	40
2022-07-28	2.75	2.75	2.50	2.75	2,100
2022-07-27	2.75	2.75	2.50	2.75	0
2022-07-26	2.75	2.75	2.50	2.75	29,324
2022-07-25	2.75	2.75	2.50	2.75	0
2022-07-22	2.75	2.75	2.50	2.75	0
2022-07-21	2.75	2.75	2.50	2.75	1,150
2022-07-20	2.75	2.75	2.50	2.75	43,322
2022-07-19	2.75	2.75	2.75	2.75	0
2022-07-18	2.75	2.75	2.75	2.75	101
2022-07-15	2.75	2.75	2.75	2.75	18,076
2022-07-14	2.75	2.75	2.75	2.75	18,518
2022-07-13	2.75	2.75	2.75	2.75	7,691
2022-07-12	2.75	2.75	2.75	2.75	0
2022-07-11	2.75	2.75	2.50	2.75	621
2022-07-08	2.75	2.75	2.50	2.75	0
2022-07-07	2.75	2.75	2.50	2.75	3,298
2022-07-06	2.75	2.75	2.50	2.75	14,849
2022-07-05	2.75	2.75	2.50	2.75	25,000
2022-07-04	2.75	2.75	2.50	2.75	25,000
2022-07-01	2.75	2.75	2.50	2.75	0
2022-06-30	2.90	2.90	2.50	2.75	50,083
2022-06-29	2.90	2.90	2.50	2.90	8,000
2022-06-28	2.90	2.90	2.50	2.90	54,939
2022-06-27	2.90	2.90	2.50	2.90	5,400
2022-06-24	2.90	2.90	2.90	2.90	22,566
2022-06-23	2.90	2.90	2.90	2.90	26,270
2022-06-22	2.90	2.90	2.90	2.90	383,088
2022-06-21	2.90	2.90	2.90	2.90	0
2022-06-20	2.90	2.90	2.90	2.90	1,235
2022-06-17	2.90	2.90	2.90	2.90	0
2022-06-16	3.05	3.05	2.90	2.90	100,037
2022-06-15	2.75	3.05	2.75	3.05	236,300
2022-06-14	2.75	2.75	2.75	2.75	0
2022-06-13	2.75	2.75	2.75	2.75	105,000
2022-06-10	2.75	2.75	2.75	2.75	24,650
2022-06-09	2.75	2.75	2.50	2.75	128,555
2022-06-08	2.60	2.52	2.52	2.60	89,835
2022-06-07	2.60	2.60	2.50	2.60	143,775
2022-06-06	2.75	2.75	2.50	2.60	256,143
2022-06-03	2.75	2.75	2.75	2.75	0
2022-06-02	2.75	2.75	2.75	2.75	0
2022-06-01	2.65	2.75	2.50	2.75	131,476
2022-05-31	2.75	2.75	2.50	2.65	128,182
2022-05-30	2.75	2.75	2.50	2.75	23,931
2022-05-27	2.85	2.85	2.70	2.75	175,255
2022-05-26	3.00	3.10	2.75	2.85	602,944
2022-05-25	3.25	3.40	3.10	3.10	372,723
2022-05-24	3.55	3.60	3.25	3.25	436,282
2022-05-23	4.30	4.30	3.85	3.85	269,654
2022-05-20	4.50	4.36	4.36	4.36	255,197
2022-05-19	4.25	4.50	4.00	4.50	6,257,222
2022-05-18	6.50	6.50	4.25	4.45	2,307,589
2022-05-17	5.75	6.50	5.75	6.50	223,488
2022-05-16	5.88	5.88	5.50	5.75	2,426
2022-05-13	6.13	6.13	5.88	5.88	155,335
2022-05-12	6.13	6.13	6.00	6.13	17,200
2022-05-11	6.13	6.13	6.00	6.13	4,631
2022-05-10	6.13	6.13	6.00	6.13	200,000
2022-05-09	6.13	6.13	6.00	6.13	66,206
2022-05-06	6.13	6.13	6.00	6.13	0
2022-05-05	6.13	6.13	6.00	6.13	48,848
2022-05-04	6.13	6.13	6.00	6.13	0
2022-05-03	6.13	6.13	6.00	6.13	4,038
2022-05-02	6.13	6.13	6.13	6.13	0
2022-04-29	6.13	6.13	6.00	6.13	20,000
2022-04-28	6.13	6.13	6.00	6.13	73,951
2022-04-27	6.13	6.13	6.00	6.13	0
2022-04-26	6.13	6.13	6.13	6.13	0
2022-04-25	6.13	6.13	6.13	6.13	0
2022-04-22	6.13	6.13	6.13	6.13	100,000
2022-04-21	6.13	6.13	6.13	6.13	9,232
2022-04-20	6.13	6.13	6.13	6.13	0
2022-04-19	6.13	6.13	6.13	6.13	77,544
2022-04-18	6.13	6.13	6.13	6.13	0
2022-04-15	6.13	6.13	6.13	6.13	0
2022-04-14	6.13	6.13	6.00	6.13	52,240
2022-04-13	6.13	6.13	6.00	6.13	0
2022-04-12	6.13	6.13	6.00	6.13	0
2022-04-11	6.13	6.13	6.00	6.13	8,200
2022-04-08	6.13	6.13	6.13	6.13	17,916
2022-04-07	6.13	6.13	6.00	6.13	0
2022-04-06	6.13	6.13	6.00	6.13	0
2022-04-05	6.13	6.10	6.10	6.10	62,846
2022-04-04	6.25	6.25	6.13	6.13	69,627
2022-04-01	6.50	6.50	6.25	6.25	76,002
2022-03-31	6.50	6.50	6.50	6.50	14,000
2022-03-30	6.50	6.50	6.50	6.50	12,000
2022-03-29	6.50	6.50	6.50	6.50	89,353
2022-03-28	7.00	7.00	7.00	7.00	247,345
2022-03-25	7.00	7.00	7.00	7.00	3,620
2022-03-24	7.00	7.00	7.00	7.00	0
2022-03-23	7.00	7.00	6.50	7.00	10,673
2022-03-22	7.00	7.00	7.00	7.00	5,000
2022-03-21	7.00	7.00	7.00	7.00	26,642
2022-03-18	7.00	7.00	7.00	7.00	1,328
2022-03-17	7.00	7.00	7.00	7.00	32,142
2022-03-16	7.00	7.00	7.00	7.00	270,266
2022-03-15	7.00	7.00	7.00	7.00	11,078
2022-03-14	7.00	7.00	7.00	7.00	0
2022-03-11	7.00	7.00	7.00	7.00	12,047
2022-03-10	7.00	7.00	7.00	7.00	11,079
2022-03-09	7.50	7.50	6.75	7.00	575,624
2022-03-08	7.50	7.50	7.50	7.50	55,522
2022-03-07	7.50	7.50	7.50	7.50	27,379
2022-03-04	7.75	7.75	7.50	7.50	42,386
2022-03-03	7.75	7.75	7.75	7.75	18,488
2022-03-02	7.75	7.75	7.75	7.75	85,532
2022-03-01	7.75	7.75	7.75	7.75	131,712
2022-02-28	7.75	7.75	7.75	7.75	0
2022-02-25	8.25	7.50	7.50	7.50	196,984
2022-02-24	8.25	8.25	8.25	8.25	448,151
2022-02-23	8.25	8.50	7.50	8.25	713,518
2022-02-22	7.50	7.50	7.50	7.50	57,480
2022-02-21	8.00	8.00	7.50	7.50	81,386
2022-02-18	7.75	8.00	7.00	8.00	1,637,532
2022-02-17	8.00	8.00	7.75	7.75	756,655
2022-02-16	6.50	8.00	6.50	8.00	538,878
2022-02-15	5.75	6.50	5.50	6.50	285,523
2022-02-14	5.25	5.50	5.00	5.50	265,237
2022-02-11	5.13	5.20	5.20	5.20	123,598
2022-02-10	4.88	4.88	4.75	4.75	203,548
2022-02-09	5.25	5.25	4.75	4.88	374,980
2022-02-08	4.75	5.25	4.75	4.75	688,278
2022-02-07	4.75	4.75	4.75	4.75	3,143
2022-02-04	4.75	4.75	4.75	4.75	0
2022-02-03	4.75	4.75	4.75	4.75	78,500
2022-02-02	4.75	4.75	4.75	4.75	97,583
2022-02-01	4.75	4.75	4.75	4.75	45,014
2022-01-31	5.25	5.25	4.75	4.75	285,374
2022-01-28	5.25	5.25	5.25	5.25	73,137
2022-01-27	5.50	5.50	5.25	5.25	62,682
2022-01-26	5.75	5.25	4.85	5.25	792,578
2022-01-25	6.65	6.65	6.55	6.55	50,020
2022-01-24	6.65	6.65	6.65	6.65	54,280
2022-01-21	6.65	6.65	6.65	6.65	30,741
2022-01-20	6.65	6.65	6.65	6.65	0
2022-01-19	6.65	6.65	6.65	6.65	0
2022-01-18	6.65	6.65	6.65	6.65	1,600
2022-01-17	6.90	6.90	6.65	6.65	201,137
2022-01-14	6.90	6.90	6.80	6.90	31,250
2022-01-13	6.90	6.90	6.90	6.90	97,330
2022-01-12	6.90	6.90	6.90	6.90	27,500
2022-01-11	6.90	6.90	6.90	6.90	162,655
2022-01-10	6.90	6.90	6.90	6.90	17,983
2022-01-07	6.90	6.90	6.90	6.90	81,156
2022-01-06	6.90	6.90	6.90	6.90	11,070
2022-01-05	7.25	7.25	6.90	6.90	345,613
2022-01-04	7.15	7.25	7.15	7.25	643,648
2022-01-03	7.15	7.15	7.15	7.15	0
2021-12-31	7.15	7.15	7.15	7.15	0
2021-12-30	7.15	7.15	7.15	7.15	0
2021-12-29	7.15	7.15	6.80	7.15	7,800
2021-12-28	7.15	7.15	7.15	7.15	0
2021-12-27	7.15	7.15	7.15	7.15	0
2021-12-24	7.15	7.15	7.15	7.15	0
2021-12-23	7.25	7.25	7.15	7.15	54,806
2021-12-22	7.25	7.25	7.25	7.25	0
2021-12-21	7.25	7.25	7.25	7.25	899,507
2021-12-20	7.25	7.25	7.25	7.25	0
2021-12-17	7.35	7.35	7.20	7.25	191,018
2021-12-16	7.60	7.60	7.35	7.35	77,880
2021-12-15	7.60	7.60	7.60	7.60	220,178
2021-12-14	7.60	7.60	7.60	7.60	37,109
2021-12-13	7.50	7.75	7.25	7.60	236,355
2021-12-10	8.00	8.00	7.00	7.00	417,046
2021-12-09	8.00	8.00	8.00	8.00	117,026
2021-12-08	8.50	8.50	7.75	8.00	306,789
2021-12-07	8.00	8.50	8.25	8.50	950,420
2021-12-06	7.75	8.00	7.75	8.00	628,686
2021-12-03	7.35	7.30	7.20	7.30	178,661
2021-12-02	7.35	7.35	7.20	7.35	20,571
2021-12-01	7.35	7.35	7.35	7.35	135,008
2021-11-30	7.35	7.35	7.35	7.35	326,404
2021-11-29	6.95	7.35	6.95	7.35	438,118
2021-11-26	7.25	7.25	6.95	6.95	95,495
2021-11-25	7.30	7.30	7.25	7.25	715,327
2021-11-24	7.15	7.30	6.95	7.30	733,739
2021-11-23	6.75	7.10	6.75	7.10	1,774,211
2021-11-22	6.75	6.75	6.75	6.75	213,165
2021-11-19	6.75	6.76	6.76	6.76	415,557
2021-11-18	6.75	6.94	6.94	6.94	818,124
2021-11-17	6.75	6.75	6.75	6.75	51,581
2021-11-16	6.65	6.75	6.65	6.75	638,429
2021-11-15	6.15	6.90	6.15	6.65	1,140,741
2021-11-12	5.58	6.15	5.58	6.15	763,355
2021-11-11	5.45	5.45	5.20	5.45	27,522
2021-11-10	5.45	5.45	5.45	5.45	5,000
2021-11-09	5.45	5.45	5.45	5.45	105,180
2021-11-08	5.45	5.45	5.45	5.45	37,921
2021-11-05	5.45	5.45	5.20	5.45	0
2021-11-04	5.35	5.60	5.35	5.45	161,467
2021-11-03	5.60	5.60	5.35	5.35	258,726
2021-11-02	5.60	5.60	5.60	5.60	30,646
2021-11-01	6.25	5.75	5.60	5.60	126,356
2021-10-29	6.25	5.88	5.88	5.88	1,650
2021-10-28	6.25	6.25	6.25	6.25	73,000
2021-10-27	6.25	6.25	6.25	6.25	93,426
2021-10-26	6.25	6.25	6.25	6.25	2,281
2021-10-25	6.25	6.25	6.25	6.25	55,010
2021-10-22	6.25	6.25	6.25	6.25	14,334
2021-10-21	6.25	6.25	6.25	6.25	19,556
2021-10-20	6.25	6.25	6.25	6.25	48,035
2021-10-19	5.25	6.65	5.25	6.25	1,657,373
2021-10-18	5.25	5.25	5.25	5.25	361,367
2021-10-15	4.60	5.00	4.50	4.90	1,812,917
2021-10-14	4.70	4.58	4.58	4.60	156,225
2021-10-13	4.70	4.70	4.70	4.70	51,000
2021-10-12	4.75	4.75	4.50	4.70	0
2021-10-11	4.60	4.50	4.50	4.50	31,117
2021-10-08	4.60	4.60	4.60	4.60	130,080
2021-10-07	4.55	4.60	4.40	4.60	263,098
2021-10-06	4.35	4.55	4.20	4.55	427,093
2021-10-05	4.13	4.35	4.13	4.35	259,258
2021-10-04	4.13	4.13	4.13	4.13	2,154
2021-10-01	4.38	4.38	4.13	4.13	170,440
2021-09-30	4.38	4.38	4.38	4.38	2,000
2021-09-29	4.38	4.38	4.38	4.38	2,952
2021-09-28	4.38	4.38	4.25	4.38	13,507
2021-09-27	4.38	4.38	4.38	4.38	82,500
2021-09-24	4.38	4.38	4.38	4.38	0
2021-09-23	4.38	4.38	4.38	4.38	29,201
2021-09-22	4.05	4.38	4.05	4.38	625,780
2021-09-21	4.50	4.50	4.05	4.05	259,532
2021-09-20	4.50	4.50	4.50	4.50	81,223
2021-09-17	4.60	4.60	4.45	4.50	253,399
2021-09-16	4.60	4.60	4.60	4.60	19,300
2021-09-15	4.60	4.60	4.50	4.60	0
2021-09-14	4.60	4.60	4.60	4.60	0
2021-09-13	4.60	4.60	4.50	4.60	44,759
2021-09-10	4.60	4.60	4.50	4.60	31,672
2021-09-09	4.60	4.60	4.50	4.60	30,871
2021-09-08	4.60	4.60	4.50	4.60	18,077
2021-09-07	4.95	4.95	4.70	4.85	57,993
2021-09-06	4.95	4.95	4.70	4.85	0
2021-09-03	4.95	4.95	4.70	4.85	0
2021-09-02	4.95	4.95	4.70	4.85	57,633
2021-09-01	5.05	5.05	4.75	4.75	297,334
2021-08-31	5.05	5.05	4.80	4.90	12,087
2021-08-30	4.90	4.90	4.90	4.90	0
2021-08-27	5.05	5.05	4.80	4.90	24,408
2021-08-26	5.05	5.05	4.80	4.90	61,105
2021-08-25	5.05	5.05	4.80	4.90	300,000
2021-08-24	5.05	5.05	4.80	4.90	69,761
2021-08-23	5.05	5.05	4.80	4.90	86,082
2021-08-20	5.05	5.05	4.80	4.90	20,000
2021-08-19	5.05	5.05	4.80	4.90	0
2021-08-18	5.05	5.05	4.80	4.90	43,439
2021-08-17	5.05	5.05	4.80	4.90	0
2021-08-16	5.05	5.05	4.80	4.90	1,913
2021-08-13	5.05	5.05	4.80	4.90	5,000
2021-08-12	5.05	5.05	4.80	4.90	94,882
2021-08-11	5.05	5.15	4.90	4.90	179,416
2021-08-10	5.05	5.15	5.00	5.15	3,849
2021-08-09	5.15	5.15	5.00	5.15	41,181
2021-08-06	5.15	5.15	5.00	5.15	34,210
2021-08-05	5.25	5.25	5.00	5.15	45,075
2021-08-04	5.25	5.25	5.00	5.25	1,543
2021-08-03	5.25	5.25	5.00	5.25	23,300
2021-08-02	5.25	5.25	5.00	5.25	163,649
2021-07-30	5.25	5.25	5.00	5.25	130,698
2021-07-29	5.25	5.25	5.00	5.25	16,359
2021-07-28	5.25	5.25	5.00	5.25	26,798
2021-07-27	5.40	5.45	5.25	5.25	45,420
2021-07-26	5.40	5.40	5.30	5.40	22,726
2021-07-23	5.40	5.40	5.30	5.40	0
2021-07-22	5.40	5.40	5.30	5.40	0
2021-07-21	5.40	5.40	5.30	5.40	53,222
2021-07-20	5.65	5.65	5.40	5.40	130,133
2021-07-19	5.65	5.65	5.50	5.65	0
2021-07-16	5.65	5.65	5.50	5.65	1,601,373
2021-07-15	5.90	5.90	5.65	5.65	181,642
2021-07-14	5.90	5.90	5.90	5.90	115,000
2021-07-13	5.90	5.90	5.90	5.90	138,931
2021-07-12	5.90	5.90	5.90	5.90	130,664
2021-07-09	5.90	5.90	5.90	5.90	48,298
2021-07-08	6.25	6.25	5.90	5.90	42,953
2021-07-07	6.25	6.25	6.25	6.25	56,507
2021-07-06	6.25	6.25	6.25	6.25	91,493
2021-07-05	6.25	6.25	6.25	6.25	12,900
2021-07-02	6.25	6.25	6.25	6.25	21,217
2021-07-01	6.25	6.25	6.25	6.25	51,991
2021-06-30	6.25	6.25	6.25	6.25	16,250
2021-06-29	6.00	6.25	6.00	6.25	331,964
2021-06-28	5.95	5.95	5.95	5.95	15,278

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660