Ondo Insurtech Share History

Ondo Insurtech Share Price history. The following table shows end-of-day data ONDO historical share prices for Ondo Insurtech, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-16	14.75	15.25	14.75	15.25	327,346
2024-05-15	16.00	16.00	14.75	14.75	290,818
2024-05-14	14.50	16.50	14.50	16.00	1,426,859
2024-05-13	14.50	14.50	14.50	14.50	82,350
2024-05-10	15.75	15.30	14.50	14.50	308,040
2024-05-09	15.75	16.00	15.75	15.75	144,665
2024-05-08	15.75	15.75	15.20	15.75	68,445
2024-05-07	16.00	16.25	15.75	15.75	483,286
2024-05-06	15.75	15.75	15.75	15.75	0
2024-05-03	14.75	16.00	14.75	15.75	754,828
2024-05-02	15.50	15.50	14.75	14.75	294,794
2024-05-01	15.25	15.50	14.70	15.50	205,881
2024-04-30	15.75	15.75	15.25	15.25	367,759
2024-04-29	16.00	16.00	15.80	15.80	235,313
2024-04-26	15.50	15.10	15.10	15.10	220,178
2024-04-25	16.00	16.00	15.50	15.50	185,182
2024-04-24	16.00	16.00	16.00	16.00	104,846
2024-04-23	16.25	16.85	16.00	16.00	138,361
2024-04-22	16.25	16.00	16.00	16.00	249,659
2024-04-19	16.25	16.25	16.25	16.25	264,775
2024-04-18	16.25	16.85	16.85	16.85	191,044
2024-04-17	16.50	16.50	16.25	16.25	164,804
2024-04-16	17.75	17.00	15.80	16.50	1,094,918
2024-04-15	18.50	18.00	17.50	17.75	1,088,103
2024-04-12	18.75	18.50	18.40	18.40	1,302,776
2024-04-11	19.50	19.50	18.75	19.00	553,247
2024-04-10	21.00	20.50	20.50	20.50	1,232,469
2024-04-09	21.25	21.90	21.90	21.90	337,748
2024-04-08	20.50	22.00	20.75	22.00	834,672
2024-04-05	20.00	20.50	20.00	20.50	349,677
2024-04-04	20.75	20.75	19.75	20.00	599,676
2024-04-03	21.25	21.00	20.75	20.75	217,231
2024-04-02	22.00	22.00	20.75	21.25	567,125
2024-04-01	22.00	22.00	22.00	22.00	0
2024-03-29	22.00	22.00	22.00	22.00	0
2024-03-28	22.00	22.00	22.00	22.00	271,392
2024-03-27	21.80	22.00	21.80	22.00	722,919
2024-03-26	21.80	21.80	21.50	21.80	34,194
2024-03-25	21.80	21.80	21.80	21.80	197,405
2024-03-22	21.50	21.80	21.50	21.80	136,298
2024-03-21	22.50	22.50	21.50	21.50	203,479
2024-03-20	22.50	23.00	22.50	22.50	134,854
2024-03-19	22.80	23.60	22.50	23.60	162,649
2024-03-18	22.50	23.00	23.00	23.00	156,821
2024-03-15	22.50	22.50	22.50	22.50	105,445
2024-03-14	22.50	22.50	22.50	22.50	281,496
2024-03-13	22.70	23.00	23.00	23.00	87,598
2024-03-12	22.70	22.70	22.70	22.70	145,888
2024-03-11	22.60	22.70	22.60	22.70	53,617
2024-03-08	22.80	22.80	22.30	22.60	271,739
2024-03-07	23.00	23.00	22.80	22.80	269,683
2024-03-06	22.70	23.00	22.70	23.00	342,346
2024-03-05	23.20	23.40	22.80	22.80	181,164
2024-03-04	23.50	23.20	23.00	23.20	201,131
2024-03-01	23.70	23.50	23.30	23.50	369,745
2024-02-29	24.50	24.20	23.70	23.70	476,472
2024-02-28	26.00	26.00	23.50	24.50	1,000,223
2024-02-27	26.00	26.00	26.00	26.00	312,478
2024-02-26	27.00	25.80	25.80	25.80	411,278
2024-02-23	26.50	25.80	25.50	25.50	204,839
2024-02-22	27.00	27.00	26.50	26.50	328,518
2024-02-21	27.50	28.00	27.00	27.00	228,492
2024-02-20	26.00	26.00	26.00	26.00	34,050
2024-02-19	27.00	27.00	25.00	26.00	329,807
2024-02-16	26.50	27.00	26.50	27.00	138,181
2024-02-15	27.00	27.00	26.50	26.50	130,449
2024-02-14	27.00	27.00	27.00	27.00	37,419
2024-02-13	27.50	27.50	27.00	27.00	112,184
2024-02-12	25.50	27.00	27.00	27.00	450,783
2024-02-09	25.50	25.00	25.00	25.00	163,747
2024-02-08	25.50	25.50	25.50	25.50	61,683
2024-02-07	27.00	27.00	25.00	25.50	221,002
2024-02-06	28.00	29.00	26.20	27.00	242,329
2024-02-05	27.00	28.00	27.00	28.00	251,999
2024-02-02	27.00	28.00	27.00	27.00	37,248
2024-02-01	27.50	27.50	27.00	27.00	148,054
2024-01-31	27.00	27.50	27.00	27.50	259,709
2024-01-30	27.00	28.00	26.50	27.00	218,941
2024-01-29	27.00	28.00	27.00	28.00	107,064
2024-01-26	28.00	28.00	28.00	28.00	98,510
2024-01-25	28.00	28.00	28.00	28.00	168,241
2024-01-24	28.50	28.50	27.50	28.00	260,463
2024-01-23	27.50	28.50	27.50	28.50	359,822
2024-01-22	28.00	28.00	27.00	27.50	264,497
2024-01-19	28.00	29.00	28.00	28.00	44,683
2024-01-18	27.00	28.00	27.00	28.00	90,994
2024-01-17	28.00	28.00	27.00	27.00	182,416
2024-01-16	27.50	27.50	27.00	27.50	144,002
2024-01-15	27.50	29.20	27.50	27.50	53,497
2024-01-12	29.00	29.00	26.50	27.50	549,475
2024-01-11	29.50	28.60	28.60	28.60	684,348
2024-01-10	28.50	30.00	30.00	30.00	905,757
2024-01-09	25.50	29.00	26.40	28.50	1,085,350
2024-01-08	24.50	25.50	24.00	25.50	307,975
2024-01-05	25.00	25.00	24.50	24.50	77,922
2024-01-04	25.00	25.00	25.00	25.00	241,322
2024-01-03	23.00	25.60	24.00	25.00	734,951
2024-01-02	23.40	23.00	23.00	23.00	95,830
2024-01-01	23.40	23.40	23.40	23.40	0
2023-12-29	23.50	23.50	23.00	23.40	213,194
2023-12-28	24.00	25.00	23.20	24.00	216,370
2023-12-27	22.50	24.50	22.50	24.00	391,584
2023-12-26	22.50	22.50	22.50	22.50	0
2023-12-25	22.50	22.50	22.50	22.50	0
2023-12-22	22.50	22.50	22.50	22.50	91,090
2023-12-21	22.00	22.50	22.00	22.50	780,293
2023-12-20	21.50	22.00	21.00	21.50	566,362
2023-12-19	22.00	22.00	21.50	21.50	225,242
2023-12-18	22.00	22.80	22.00	22.00	137,385
2023-12-15	22.30	22.30	21.50	22.00	339,403
2023-12-14	21.70	22.30	21.70	22.30	450,713
2023-12-13	22.60	22.60	21.70	21.70	307,928
2023-12-12	22.50	23.40	22.50	22.50	93,510
2023-12-11	22.50	23.40	22.50	22.50	230,190
2023-12-08	23.00	23.00	22.50	22.50	191,024
2023-12-07	22.00	23.00	22.00	23.00	461,102
2023-12-06	21.40	22.50	21.40	22.00	569,619
2023-12-05	21.80	21.80	21.30	21.40	439,082
2023-12-04	23.10	24.00	24.00	24.00	772,936
2023-12-01	21.00	24.00	24.00	24.00	1,180,292
2023-11-30	21.50	21.80	20.50	21.00	315,076
2023-11-29	22.00	22.00	21.50	21.50	148,773
2023-11-28	22.50	22.50	21.50	21.50	375,275
2023-11-27	23.00	23.40	22.50	22.50	306,320
2023-11-24	23.00	23.50	23.00	23.00	463,999
2023-11-23	26.00	25.00	23.00	23.00	1,894,624
2023-11-22	24.50	26.00	23.50	26.00	973,183
2023-11-21	27.50	27.50	24.80	24.80	876,091
2023-11-20	29.00	29.00	26.00	27.50	1,653,324
2023-11-17	30.00	31.00	30.20	30.20	1,289,804
2023-11-16	25.50	31.00	27.60	30.00	2,478,324
2023-11-15	27.00	27.00	25.50	25.50	673,907
2023-11-14	23.00	27.60	26.50	27.60	3,113,872
2023-11-13	19.50	20.00	19.50	19.50	163,394
2023-11-10	19.50	19.50	19.50	19.50	155,987
2023-11-09	20.25	20.25	19.50	19.50	155,932
2023-11-08	19.00	20.25	18.50	20.25	297,552
2023-11-07	19.50	19.00	18.00	19.00	248,667
2023-11-06	20.30	19.80	19.50	19.50	311,945
2023-11-03	21.50	20.20	20.20	20.20	585,865
2023-11-02	22.50	22.50	21.50	21.50	334,840
2023-11-01	22.50	22.80	22.80	22.80	254,000
2023-10-31	20.50	22.50	20.25	22.50	406,011
2023-10-30	21.00	21.00	18.75	21.00	912,069
2023-10-27	20.50	21.00	20.40	21.00	673,286
2023-10-26	23.00	23.00	20.50	20.50	679,905
2023-10-25	22.00	23.00	22.00	23.00	308,398
2023-10-24	22.00	22.00	21.50	22.00	540,344
2023-10-23	23.00	23.00	22.00	22.00	233,410
2023-10-20	23.00	23.00	23.00	23.00	292,670
2023-10-19	23.00	23.00	23.00	23.80	92,318
2023-10-18	22.00	23.80	23.80	23.80	496,746
2023-10-17	23.00	23.00	21.50	22.00	436,263
2023-10-16	24.00	24.00	22.50	22.50	361,450
2023-10-13	24.00	24.00	24.00	24.00	198,215
2023-10-12	25.00	25.00	24.00	24.00	540,117
2023-10-11	24.50	25.00	24.50	25.00	267,001
2023-10-10	24.50	24.50	22.50	24.50	826,201
2023-10-09	26.50	26.50	24.50	24.50	429,853
2023-10-06	26.50	26.50	26.50	26.50	107,243
2023-10-05	27.00	27.00	26.50	26.50	80,906
2023-10-04	28.50	28.50	26.50	27.00	467,066
2023-10-03	28.00	30.00	28.50	28.50	768,127
2023-10-02	24.50	28.60	28.60	28.60	1,361,226
2023-09-29	24.50	24.50	24.30	24.30	51,561
2023-09-28	24.60	24.60	23.50	24.50	370,695
2023-09-27	24.50	24.60	23.50	24.60	277,743
2023-09-26	25.30	24.50	23.50	24.50	1,073,833
2023-09-25	25.50	25.50	25.00	25.30	216,049
2023-09-22	25.80	25.80	23.50	25.50	1,328,792
2023-09-21	26.30	26.30	25.80	25.80	327,705
2023-09-20	27.00	27.00	25.30	26.30	690,868
2023-09-19	27.50	28.60	27.00	27.00	917,652
2023-09-18	26.70	27.50	26.80	27.50	231,265
2023-09-15	27.20	27.20	26.60	26.60	230,545
2023-09-14	26.70	27.20	26.50	27.20	246,714
2023-09-13	27.30	27.30	26.70	26.70	330,646
2023-09-12	27.50	27.20	27.20	27.20	394,934
2023-09-11	29.00	27.80	27.80	27.80	730,073
2023-09-08	29.00	29.00	29.00	29.00	191,924
2023-09-07	28.50	29.60	29.00	29.00	107,988
2023-09-06	29.00	28.80	28.80	28.80	304,377
2023-09-05	28.50	30.60	30.60	30.60	98,926
2023-09-04	31.50	31.50	28.50	28.50	427,799
2023-09-01	31.50	31.60	31.60	31.60	302,658
2023-08-31	30.50	32.20	31.00	32.20	418,253
2023-08-30	29.50	31.60	30.00	31.60	521,493
2023-08-29	29.00	29.50	29.00	29.50	676,307
2023-08-28	29.00	29.00	29.00	29.00	0
2023-08-25	29.00	29.00	28.00	29.00	319,383
2023-08-24	29.50	27.60	27.60	27.60	250,618
2023-08-23	30.00	29.50	29.40	29.50	195,099
2023-08-22	32.00	30.60	29.00	30.00	651,824
2023-08-21	32.00	32.00	31.00	32.00	269,775
2023-08-18	31.50	32.00	31.50	32.00	197,936
2023-08-17	31.00	32.00	31.00	31.50	356,907
2023-08-16	31.70	31.00	30.50	31.00	588,855
2023-08-15	33.00	33.00	31.70	31.70	346,056
2023-08-14	33.50	34.50	32.50	32.50	2,145,792
2023-08-11	34.00	34.00	33.50	33.50	617,245
2023-08-10	36.00	34.40	34.40	34.40	488,315
2023-08-09	37.00	37.00	36.00	36.00	1,195,249
2023-08-08	36.00	38.50	35.50	36.00	999,513
2023-08-07	35.00	36.80	34.50	36.00	706,111
2023-08-04	37.20	37.20	35.80	35.80	653,837
2023-08-03	36.00	37.80	36.50	36.50	395,404
2023-08-02	36.50	37.50	36.00	36.00	1,227,137
2023-08-01	36.00	38.00	34.50	37.40	1,257,832
2023-07-31	30.10	36.50	29.80	34.50	3,205,495
2023-07-28	30.80	30.60	30.10	30.60	507,672
2023-07-27	29.70	31.00	29.70	30.80	529,094
2023-07-26	29.30	29.00	29.00	29.00	1,038,941
2023-07-25	30.00	29.60	29.60	29.60	2,449,503
2023-07-24	34.50	32.30	29.80	29.80	2,905,248
2023-07-21	35.00	36.20	35.00	35.00	2,061,891
2023-07-20	33.70	35.00	33.70	34.90	2,438,267
2023-07-19	28.20	33.00	33.00	33.00	2,411,151
2023-07-18	26.50	28.50	26.50	28.20	914,791
2023-07-17	26.50	26.50	25.60	26.50	728,177
2023-07-14	27.50	27.50	25.50	25.90	2,129,788
2023-07-13	25.00	27.50	25.80	27.50	1,347,818
2023-07-12	23.50	25.60	23.50	25.50	1,535,262
2023-07-11	21.50	24.50	21.50	23.50	1,837,141
2023-07-10	19.50	22.30	19.50	21.50	2,644,968
2023-07-07	19.20	19.10	18.50	18.50	173,989
2023-07-06	19.25	19.25	19.20	19.20	309,546
2023-07-05	19.50	19.50	19.10	19.10	423,230
2023-07-04	19.50	19.90	19.50	19.50	66,074
2023-07-03	20.25	20.25	19.50	19.50	215,999
2023-06-30	20.00	20.50	19.50	20.25	526,994
2023-06-29	20.50	20.50	19.50	20.00	1,452,069
2023-06-28	19.50	19.50	18.50	18.50	394,078
2023-06-27	18.75	20.25	18.50	19.50	775,109
2023-06-26	18.70	18.80	18.25	18.50	575,538
2023-06-23	19.30	19.30	18.70	19.00	480,306
2023-06-22	20.30	20.30	18.50	19.30	1,319,736
2023-06-21	20.50	20.50	20.20	20.30	893,593
2023-06-20	21.70	21.70	20.50	20.50	594,826
2023-06-19	21.70	22.00	21.70	21.70	429,264
2023-06-16	23.00	22.40	21.70	21.70	1,075,001
2023-06-15	21.80	23.50	21.80	23.00	1,281,012
2023-06-14	22.70	22.70	21.80	21.80	700,978
2023-06-13	21.90	21.90	21.40	21.40	945,916
2023-06-12	22.00	22.00	21.50	21.90	460,529
2023-06-09	21.30	22.20	20.30	22.00	1,280,174
2023-06-08	22.00	22.20	21.30	21.30	424,093
2023-06-07	22.50	22.30	21.50	22.00	3,290,623
2023-06-06	24.50	25.20	20.80	21.30	2,496,443
2023-06-05	22.20	23.40	22.20	22.30	1,487,587
2023-06-02	22.40	22.40	21.00	22.20	1,921,848
2023-06-01	19.60	23.50	19.60	22.30	2,709,211
2023-05-31	18.00	20.00	20.00	20.00	1,582,118
2023-05-30	17.75	18.25	17.50	18.00	1,036,118
2023-05-29	17.75	17.75	17.75	17.75	0
2023-05-26	17.00	17.75	17.00	17.75	1,410,148
2023-05-25	17.75	17.75	17.00	17.00	449,358
2023-05-24	18.25	18.50	17.75	17.75	794,818
2023-05-23	18.00	19.00	18.00	18.25	1,704,917
2023-05-22	16.00	18.50	16.00	18.00	2,153,289
2023-05-19	16.50	16.50	15.50	16.00	780,698
2023-05-18	16.75	17.50	16.50	16.50	1,052,728
2023-05-17	15.50	16.75	15.50	16.75	1,662,580
2023-05-16	16.25	16.25	14.75	15.50	784,885
2023-05-15	15.75	17.00	15.75	16.25	1,644,954
2023-05-12	14.00	15.80	15.80	15.80	6,209,295
2023-05-11	15.00	15.25	13.75	14.00	584,997
2023-05-10	16.50	16.75	15.25	15.25	766,618
2023-05-09	15.00	17.00	15.00	16.75	975,235
2023-05-08	15.00	15.00	15.00	15.00	0
2023-05-05	14.50	16.00	14.50	15.00	1,429,498
2023-05-04	14.50	14.00	14.00	14.00	1,845,736
2023-05-03	15.50	17.00	13.75	14.25	5,534,741
2023-05-02	12.00	15.50	11.50	15.50	5,410,626
2023-05-01	11.50	11.50	11.50	11.50	0
2023-04-28	11.00	11.50	11.00	11.50	774,134
2023-04-27	9.75	10.70	10.70	10.70	4,189,795
2023-04-26	10.25	10.25	9.75	9.75	793,629
2023-04-25	10.00	10.50	9.50	10.25	1,641,481
2023-04-24	11.00	11.10	10.00	11.10	3,412,018
2023-04-21	11.00	12.00	11.00	11.00	5,698,445
2023-04-20	7.00	13.75	7.00	11.25	15,333,817
2023-04-19	6.50	6.50	6.50	6.50	44,471
2023-04-18	6.50	6.50	6.50	6.50	0
2023-04-17	6.38	6.50	6.38	6.50	159,805
2023-04-14	6.50	6.50	6.38	6.38	74,192
2023-04-13	6.63	6.75	6.50	6.50	232,305
2023-04-12	7.00	7.00	7.00	7.00	50,607
2023-04-11	7.25	7.25	7.00	7.00	363,016
2023-04-10	7.25	7.25	7.25	7.25	0
2023-04-07	7.25	7.25	7.25	7.25	0
2023-04-06	7.25	7.25	7.25	7.25	127,266
2023-04-05	7.25	7.25	7.25	7.25	0
2023-04-04	7.25	7.25	7.25	7.25	0
2023-04-03	7.25	7.25	7.25	7.25	12,671
2023-03-31	7.25	7.25	7.25	7.25	218,820
2023-03-30	7.25	7.25	7.25	7.25	13,241
2023-03-29	7.25	7.25	7.25	7.25	0
2023-03-28	7.25	7.25	7.25	7.25	1,060
2023-03-27	7.25	7.25	7.25	7.25	0
2023-03-24	7.25	7.25	7.25	7.25	8,162
2023-03-23	7.25	7.25	7.25	7.25	50,000
2023-03-22	7.25	7.25	7.25	7.25	10,984
2023-03-21	7.25	7.25	7.25	7.25	86,722
2023-03-20	7.25	7.25	7.25	7.25	21,019
2023-03-17	7.25	7.25	7.25	7.25	25,374
2023-03-16	7.38	7.38	7.25	7.25	143,896
2023-03-15	7.38	7.63	7.38	7.38	65,559
2023-03-14	7.38	7.38	7.38	7.38	47,842
2023-03-13	7.38	7.38	7.38	7.38	0
2023-03-10	7.50	7.50	7.25	7.38	60,000
2023-03-09	7.50	7.50	7.50	7.50	56,938
2023-03-08	7.75	7.75	7.50	7.50	95,535
2023-03-07	7.75	7.75	7.75	7.75	197,449
2023-03-06	8.00	8.00	7.75	7.75	190,050
2023-03-03	8.00	8.00	8.00	8.00	6,564
2023-03-02	8.00	8.00	8.00	8.00	0
2023-03-01	8.00	8.00	8.00	8.00	0
2023-02-28	8.00	8.00	8.00	8.00	5,000
2023-02-27	8.25	8.25	8.00	8.00	119,127
2023-02-24	8.25	8.25	8.25	8.25	33,162
2023-02-23	8.25	8.25	8.25	8.25	5,859
2023-02-22	8.25	8.25	8.25	8.25	0
2023-02-21	8.25	8.25	8.25	8.25	11,203
2023-02-20	8.00	8.50	8.00	8.25	675,059
2023-02-17	8.00	8.00	8.00	8.00	1,153
2023-02-16	8.00	8.00	8.00	8.00	61,010
2023-02-15	8.00	8.00	8.00	8.00	2,500
2023-02-14	8.00	8.00	8.00	8.00	100,000
2023-02-13	8.00	8.00	8.00	8.00	0
2023-02-10	8.00	8.00	8.00	8.00	3,527
2023-02-09	7.88	8.13	7.88	8.00	371,485
2023-02-08	8.00	8.00	7.88	7.88	158,256
2023-02-07	7.88	8.00	7.88	8.00	105,118
2023-02-06	8.00	8.00	7.88	7.88	201,455
2023-02-03	7.63	8.00	7.63	7.88	521,294
2023-02-02	7.50	7.63	7.50	7.63	137,219
2023-02-01	7.00	7.75	7.00	7.50	610,871
2023-01-31	6.50	7.38	6.50	7.00	1,845,795
2023-01-30	6.25	6.50	6.25	6.50	179,319
2023-01-27	6.25	6.25	6.25	6.25	0
2023-01-26	6.25	6.25	6.25	6.25	0
2023-01-25	6.25	6.25	6.25	6.25	0
2023-01-24	6.38	6.38	6.25	6.25	66,675
2023-01-23	6.38	6.38	6.38	6.38	0
2023-01-20	6.38	6.38	6.38	6.38	0
2023-01-19	6.25	6.38	6.25	6.38	22,085
2023-01-18	5.75	6.38	5.75	6.38	228,690
2023-01-17	6.50	6.50	5.75	5.75	89,460
2023-01-16	6.50	6.75	6.50	6.50	251,976
2023-01-13	6.50	6.50	6.50	6.50	27,000
2023-01-12	6.50	6.50	6.50	6.50	0
2023-01-11	6.50	6.50	6.50	6.50	0
2023-01-10	6.50	6.50	6.50	6.50	0
2023-01-09	6.50	6.50	6.50	6.50	3,000
2023-01-06	6.50	6.50	6.50	6.50	66,389
2023-01-05	6.50	6.50	6.50	6.50	0
2023-01-04	6.50	6.50	6.50	6.50	12,322
2023-01-03	6.75	6.75	6.50	6.50	50,000
2023-01-02	6.75	6.75	6.75	6.75	0
2022-12-30	6.75	6.75	6.75	6.75	0
2022-12-29	6.75	6.75	6.75	6.75	933
2022-12-28	6.75	6.75	6.75	6.75	0
2022-12-27	6.75	6.75	6.75	6.75	0
2022-12-26	6.75	6.75	6.75	6.75	0
2022-12-23	6.75	6.75	6.75	6.75	0
2022-12-22	6.75	6.75	6.75	6.75	10,000
2022-12-21	6.75	6.75	6.75	6.75	0
2022-12-20	7.13	7.13	6.75	6.75	79,376
2022-12-19	7.25	7.25	7.13	7.13	0
2022-12-16	7.25	7.25	7.13	7.13	0
2022-12-15	7.38	7.38	7.13	7.13	138,947
2022-12-14	7.38	7.38	7.38	7.38	0
2022-12-13	7.63	7.63	7.38	7.38	0
2022-12-12	7.63	7.63	7.38	7.38	0
2022-12-09	7.63	7.63	7.38	7.38	0
2022-12-08	8.00	8.00	7.38	7.38	233,333
2022-12-07	8.00	8.00	8.00	8.00	0
2022-12-06	8.00	8.00	8.00	8.00	25,000
2022-12-05	8.00	8.00	8.00	8.00	0
2022-12-02	8.00	8.00	8.00	8.00	20,000
2022-12-01	8.13	8.13	8.00	8.00	6,511
2022-11-30	8.38	8.38	8.13	8.13	50,000
2022-11-29	8.38	8.38	8.38	8.38	0
2022-11-28	8.38	8.38	8.38	8.38	0
2022-11-25	8.38	8.38	8.38	8.38	23
2022-11-24	8.38	8.38	8.38	8.38	36,313
2022-11-23	8.38	8.38	8.38	8.38	101,429
2022-11-22	8.50	8.50	8.38	8.38	150,000
2022-11-21	8.50	8.50	8.50	8.50	44,348
2022-11-18	8.50	8.50	8.50	8.50	269,736
2022-11-17	8.00	8.75	8.00	8.50	703,280
2022-11-16	7.75	8.00	7.75	8.00	8,383
2022-11-15	7.63	7.80	7.80	7.80	154,539
2022-11-14	7.50	7.50	7.50	7.50	271,648
2022-11-11	7.50	7.50	7.50	7.50	25,776
2022-11-10	7.50	7.50	7.50	7.50	121,755
2022-11-09	7.50	7.75	7.38	7.50	512,297
2022-11-08	6.50	7.50	6.50	7.25	457,849
2022-11-07	6.50	6.50	6.50	6.50	2,490
2022-11-04	6.50	6.50	6.50	6.50	150
2022-11-03	6.50	6.50	6.50	6.50	2,491
2022-11-02	6.50	6.50	6.50	6.50	1,229,200
2022-11-01	6.50	6.50	6.50	6.50	25,000
2022-10-31	6.50	6.50	6.50	6.50	0
2022-10-28	6.50	6.50	6.50	6.50	100,000
2022-10-27	6.00	6.50	6.00	6.50	36,325
2022-10-26	6.00	6.00	6.00	6.00	10,000
2022-10-25	6.00	6.00	6.00	6.00	36,811
2022-10-24	6.00	6.00	6.00	6.00	0
2022-10-21	6.00	6.00	6.00	6.00	0
2022-10-20	6.00	6.00	6.00	6.00	38,551
2022-10-19	6.00	6.00	6.00	6.00	0
2022-10-18	6.00	6.00	6.00	6.00	170
2022-10-17	6.00	6.00	6.00	6.00	248,559
2022-10-14	6.00	6.00	6.00	6.00	0
2022-10-13	5.75	6.00	5.75	6.00	100,000
2022-10-12	5.75	5.75	5.75	5.75	3,242
2022-10-11	5.75	5.75	5.75	5.75	0
2022-10-10	5.50	5.75	5.50	5.75	0
2022-10-07	5.75	5.75	5.75	5.75	12,764
2022-10-06	5.88	5.88	5.88	5.88	0
2022-10-05	5.88	5.88	5.88	5.88	0
2022-10-04	5.88	5.88	5.88	5.88	0
2022-10-03	6.50	6.50	5.88	5.88	202,000
2022-09-30	6.75	6.75	6.00	6.50	66,666
2022-09-29	6.50	6.50	6.50	6.50	0
2022-09-28	6.75	6.75	6.00	6.50	44
2022-09-27	6.50	6.50	6.50	6.50	77,987
2022-09-26	6.50	6.50	6.50	6.50	57,167
2022-09-23	6.50	6.50	6.50	6.50	20,000
2022-09-22	6.50	6.50	6.50	6.50	30,000
2022-09-21	6.50	6.50	6.50	6.50	28,053
2022-09-20	6.75	6.75	6.00	6.50	74,000
2022-09-19	6.50	6.50	6.50	6.50	0
2022-09-16	6.50	6.50	6.50	6.50	0
2022-09-15	6.75	6.75	6.00	6.50	0
2022-09-14	6.75	6.75	6.00	6.50	0
2022-09-13	6.75	6.75	6.00	6.50	252,362
2022-09-12	6.75	6.75	6.00	6.50	51,195
2022-09-09	6.75	6.75	6.00	6.50	116,907
2022-09-08	6.75	6.75	6.00	6.50	14,587
2022-09-07	6.75	6.75	6.00	6.50	0
2022-09-06	7.25	7.25	6.50	6.50	196,259
2022-09-05	7.25	7.25	6.50	6.75	84,640
2022-09-02	7.25	7.25	6.50	7.00	115,521
2022-09-01	7.50	7.50	7.00	7.00	10,000
2022-08-31	7.50	7.50	7.50	7.50	0
2022-08-30	7.50	7.50	7.50	7.50	29,040
2022-08-29	7.50	7.50	7.50	7.50	0
2022-08-26	7.50	7.50	7.50	7.50	5,615
2022-08-25	7.75	7.75	7.50	7.50	124,000
2022-08-24	7.50	7.50	7.50	7.50	162,614
2022-08-23	8.00	8.00	7.50	7.50	125,674
2022-08-22	8.38	8.38	7.75	8.00	300,000
2022-08-19	8.38	8.38	7.75	8.38	0
2022-08-18	8.13	8.38	8.13	8.38	375,125
2022-08-17	8.13	8.13	8.13	8.13	126,159
2022-08-16	8.13	8.13	8.13	8.13	170,010
2022-08-15	8.13	8.13	8.13	8.13	188,883
2022-08-12	8.38	8.50	8.30	8.13	81,337
2022-08-11	8.10	8.25	7.20	8.13	200,000
2022-08-10	8.10	8.10	7.20	7.85	35,000
2022-08-09	7.75	7.85	7.75	7.85	227,297
2022-08-08	7.75	7.75	7.75	7.75	146,765
2022-08-05	8.00	8.00	7.75	7.75	55,000
2022-08-04	8.00	8.00	8.00	8.00	22,733
2022-08-03	9.00	9.00	8.00	8.00	141,639
2022-08-02	6.75	9.25	6.75	9.00	766,626
2022-08-01	5.50	6.75	5.50	6.75	358,287
2022-07-29	5.50	5.50	5.50	5.50	120,596
2022-07-28	5.50	5.50	5.00	5.50	531,744
2022-07-27	6.25	6.25	5.50	5.50	134,012
2022-07-26	6.25	6.25	6.00	6.25	12,810
2022-07-25	6.25	6.25	6.00	6.25	535,658
2022-07-22	6.25	6.25	6.00	6.25	0
2022-07-21	6.38	6.38	6.00	6.25	121,429
2022-07-20	6.63	6.63	6.25	6.38	255,053
2022-07-19	6.63	6.63	6.63	6.63	182,941
2022-07-18	6.00	7.00	6.00	6.63	874,080
2022-07-15	5.88	5.88	5.88	5.88	0
2022-07-14	5.88	5.88	5.88	5.88	0
2022-07-13	5.88	5.88	5.88	5.88	0
2022-07-12	5.88	5.88	5.88	5.88	0
2022-07-11	6.00	6.00	5.50	5.88	0
2022-07-08	6.00	6.00	5.50	5.88	0
2022-07-07	6.00	6.00	5.50	5.88	0
2022-07-06	6.00	6.00	5.50	5.88	50,000
2022-07-05	6.00	6.00	5.50	5.88	7,873
2022-07-04	6.00	6.00	5.50	5.88	0
2022-07-01	6.00	6.00	5.50	5.88	1,950,048
2022-06-30	5.88	5.88	5.50	5.88	40,212
2022-06-29	5.50	5.88	5.00	5.88	142,199
2022-06-28	5.50	5.50	5.00	5.50	2,285,431
2022-06-27	6.00	6.00	5.50	5.50	1,060
2022-06-24	6.00	6.00	6.00	6.00	0
2022-06-23	5.88	6.00	5.88	6.00	675,229
2022-06-22	5.75	5.88	5.75	5.88	16,737
2022-06-21	5.75	5.75	5.75	5.75	0
2022-06-20	6.13	6.13	5.75	5.75	25,000
2022-06-17	6.50	6.50	6.25	6.25	62,500
2022-06-16	6.50	6.50	6.50	6.50	0
2022-06-15	7.50	7.50	6.50	6.50	294,518
2022-06-14	7.50	7.50	7.50	7.50	0
2022-06-13	7.50	7.50	7.50	7.50	0
2022-06-10	7.50	7.50	7.50	7.50	50,000
2022-06-09	8.50	8.50	7.00	7.50	900,100
2022-06-08	7.50	7.50	7.00	7.50	0
2022-06-07	8.50	8.50	7.50	7.50	176,681
2022-06-06	9.00	9.00	8.00	8.50	4,802
2022-06-03	8.75	8.75	8.75	8.75	0
2022-06-02	8.75	8.75	8.75	8.75	0
2022-06-01	9.00	9.00	8.00	8.75	50,000
2022-05-31	9.00	9.00	8.00	8.75	0
2022-05-30	9.00	9.00	8.00	8.75	2,053
2022-05-27	9.00	9.00	8.00	8.75	2,099
2022-05-26	9.00	9.00	8.00	8.75	0
2022-05-25	9.00	9.00	8.00	8.75	0
2022-05-24	9.00	9.00	8.00	8.75	10,000
2022-05-23	9.00	9.00	8.00	8.50	7,309
2022-05-20	8.50	8.50	8.50	8.50	37,039
2022-05-19	8.50	8.50	8.00	8.50	0
2022-05-18	8.50	8.50	8.00	8.50	0
2022-05-17	8.50	8.50	8.50	8.50	0
2022-05-16	8.50	8.50	8.00	8.50	0
2022-05-13	8.50	8.50	8.50	8.50	0
2022-05-12	8.50	8.50	8.00	8.50	0
2022-05-11	8.50	8.50	8.00	8.50	0
2022-05-10	9.50	9.50	8.50	8.50	112,500
2022-05-09	9.50	9.50	9.00	9.50	0
2022-05-06	9.50	9.50	9.00	9.50	0
2022-05-05	9.50	9.50	9.00	9.50	0
2022-05-04	9.75	9.75	9.00	9.50	51,666
2022-05-03	9.50	9.50	9.00	9.50	50,103
2022-05-02	9.50	9.50	9.50	9.50	0
2022-04-29	9.50	9.50	9.00	9.50	5,500
2022-04-28	9.50	9.50	9.00	9.50	913
2022-04-27	9.50	9.50	9.00	9.50	0
2022-04-26	9.50	9.50	9.50	9.50	0
2022-04-25	9.50	9.50	9.50	9.50	0
2022-04-22	9.75	9.75	9.50	9.50	0
2022-04-21	9.75	9.75	9.75	9.75	981,888
2022-04-20	9.75	9.75	9.75	9.75	0
2022-04-19	10.25	10.25	9.75	9.75	2,769,963
2022-04-18	10.25	10.25	10.25	10.25	0
2022-04-15	10.25	10.25	10.25	10.25	0
2022-04-14	11.00	11.00	9.50	10.25	0
2022-04-13	11.00	11.00	9.50	10.25	28,557
2022-04-12	11.00	11.00	9.50	10.25	21,373
2022-04-11	11.00	11.00	9.50	10.25	603,445
2022-04-08	10.25	10.25	10.25	10.25	93,332
2022-04-07	11.00	11.00	9.50	10.25	57,500
2022-04-06	11.00	11.00	9.50	10.25	257,424
2022-04-05	10.00	10.25	10.00	10.25	90,769
2022-04-04	10.25	10.25	10.00	10.00	291,013
2022-04-01	10.00	10.00	10.00	10.00	556,626
2022-03-31	8.75	10.25	8.75	10.00	647,162
2022-03-30	8.00	8.75	8.00	8.75	142,352
2022-03-29	8.00	8.00	8.00	8.00	2,180
2022-03-28	9.00	9.00	8.00	8.00	98,274
2022-03-25	9.00	9.00	9.00	9.00	40,000
2022-03-24	9.00	9.00	9.00	9.00	1,159,751
2022-03-23	9.10	9.10	9.10	9.00	94,337
2022-03-22	10.00	9.00	9.00	9.00	1,925,506
2022-03-21	12.50	12.00	12.00	10.00	1,083,567

Share	Price	Change
Fireangel (FA.)	6.00	41.18%
Cornish Metals. (CUSN)	7.30	27.62%
Oriole (ORR)	0.37	15.63%
Greatland Gold (GGP)	7.20	11.63%
Frp Advisory Group (FRP)	142.75	11.52%

Share	Price	Change
Eqtec (EQT)	1.125	-19.64%
Strategic Minerals (SML)	0.175	-12.5%
Orchard Funding (ORCH)	26.50	-11.67%
R&Q Insurance (RQIH)	1.405	-9.5%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,508,502,821
Mosman Oil Gas (MSMN)	0.0215	187,240,498
Vodafone (VOD)	77.40	71,042,167
Baron Oil (BOIL)	0.0675	61,327,636
Oriole (ORR)	0.37	54,851,846