Peel Hunt Share History

Peel Hunt Share Price history. The following table shows end-of-day data PEEL historical share prices for Peel Hunt, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	124.00	124.00	123.50	123.50	99,886
2024-05-07	123.00	123.50	123.00	123.50	64,460
2024-05-06	123.00	123.00	123.00	123.00	0
2024-05-03	122.50	123.00	122.50	123.00	67,065
2024-05-02	115.50	122.50	115.50	122.50	63,064
2024-05-01	112.50	115.50	112.50	115.50	107,136
2024-04-30	112.50	113.50	112.50	113.50	994
2024-04-29	112.50	113.50	111.50	113.50	402,227
2024-04-26	110.00	111.50	110.00	111.50	137,721
2024-04-25	110.00	110.50	110.00	110.50	49,819
2024-04-24	110.00	110.50	110.00	110.50	14,000
2024-04-23	110.00	110.50	110.00	110.50	0
2024-04-22	110.00	112.50	110.00	110.50	46,480
2024-04-19	112.50	112.50	112.50	112.50	8,000
2024-04-18	114.00	114.00	112.50	112.50	38,145
2024-04-17	114.00	114.00	114.00	114.00	3,693
2024-04-16	114.00	114.00	114.00	114.00	13,964
2024-04-15	117.00	118.00	114.50	114.50	24,881
2024-04-12	123.00	122.00	118.00	118.00	319,036
2024-04-11	123.00	123.00	122.00	122.00	64,489
2024-04-10	123.00	123.00	122.00	122.00	32,265
2024-04-09	123.00	123.00	123.00	123.00	13,852
2024-04-08	123.00	123.00	122.00	122.00	72,115
2024-04-05	124.50	124.00	124.00	124.00	36,236
2024-04-04	122.00	124.00	122.00	124.00	37,621
2024-04-03	122.00	122.00	118.00	118.00	84,077
2024-04-02	126.50	126.50	126.50	126.50	2,342
2024-04-01	126.50	126.50	126.50	126.50	0
2024-03-29	126.50	126.50	126.50	126.50	0
2024-03-28	126.50	127.00	126.50	126.50	34,414
2024-03-27	128.00	135.00	135.00	135.00	4,008
2024-03-26	128.00	132.00	129.00	129.00	169,148
2024-03-25	129.00	129.00	129.00	129.00	30,002
2024-03-22	133.50	130.00	130.00	130.00	150,587
2024-03-21	134.00	134.00	133.50	133.50	0
2024-03-20	136.50	137.00	134.00	134.00	62,153
2024-03-19	142.00	142.00	137.00	137.00	194,883
2024-03-18	140.00	140.00	138.50	138.50	59,186
2024-03-15	140.00	140.00	139.00	139.00	187,299
2024-03-14	140.00	140.00	139.00	139.00	161,125
2024-03-13	140.00	140.00	140.00	140.00	42,536
2024-03-12	138.50	140.00	137.00	140.00	40,128
2024-03-11	138.00	138.50	138.00	138.50	48,422
2024-03-08	135.00	138.00	138.00	138.00	90,998
2024-03-07	135.00	135.00	134.00	134.00	45,747
2024-03-06	135.00	135.00	134.00	134.00	11,127
2024-03-05	134.50	134.50	133.50	134.00	8,284
2024-03-04	133.00	133.50	133.00	133.50	268,179
2024-03-01	133.00	133.00	133.00	133.00	36,121
2024-02-29	133.00	133.00	132.00	133.00	40,259
2024-02-28	136.50	136.50	132.00	132.00	108,560
2024-02-27	129.50	138.00	136.00	138.00	131,673
2024-02-26	129.50	130.00	128.50	130.00	497,573
2024-02-23	128.50	130.00	128.50	128.50	208,649
2024-02-22	128.00	128.50	128.00	128.50	118,907
2024-02-21	125.00	128.00	124.50	126.50	40,844
2024-02-20	123.50	124.50	123.00	124.50	14,378
2024-02-19	123.00	124.00	122.50	123.00	52,000
2024-02-16	120.50	122.50	120.00	122.50	171,895
2024-02-15	120.50	120.50	120.00	120.00	21,550
2024-02-14	114.50	120.00	119.00	120.00	525,605
2024-02-13	114.50	115.00	114.50	114.50	34,425
2024-02-12	114.50	114.50	114.50	114.50	40,020
2024-02-09	112.50	114.50	112.50	114.50	43,827
2024-02-08	110.00	112.50	110.00	112.50	194,029
2024-02-07	110.00	110.00	110.00	110.00	3
2024-02-06	111.00	112.00	110.00	110.00	5,270
2024-02-05	112.50	112.50	112.00	112.00	33,620
2024-02-02	112.50	112.50	112.50	112.50	5,964
2024-02-01	112.50	112.50	112.50	112.50	0
2024-01-31	115.00	115.00	112.50	112.50	36,013
2024-01-30	117.00	117.00	115.00	115.00	25,002
2024-01-29	119.50	119.50	117.00	117.00	47,453
2024-01-26	119.50	119.50	119.50	119.50	0
2024-01-25	120.50	120.50	119.50	119.50	98,835
2024-01-24	120.50	120.50	120.00	120.50	16,644
2024-01-23	118.00	120.50	118.00	120.50	51,706
2024-01-22	116.50	118.00	116.50	118.00	30,855
2024-01-19	116.50	116.50	116.50	116.50	35,001
2024-01-18	116.50	116.50	116.50	116.50	0
2024-01-17	120.00	120.00	116.50	116.50	95,135
2024-01-16	116.00	120.50	115.00	115.00	56,780
2024-01-15	114.50	115.50	114.50	115.50	835
2024-01-12	114.50	115.50	114.50	115.50	21,675
2024-01-11	114.50	115.50	114.50	115.50	65
2024-01-10	114.50	115.50	114.50	115.50	3,978
2024-01-09	114.50	115.50	114.50	115.50	25,216
2024-01-08	114.50	120.00	115.50	115.50	19,952
2024-01-05	114.50	115.50	114.50	115.50	57,659
2024-01-04	117.00	120.00	115.50	115.50	153,880
2024-01-03	115.00	116.50	114.50	116.50	72,652
2024-01-02	113.50	114.50	113.50	114.50	11,716
2024-01-01	114.00	114.00	114.00	114.00	0
2023-12-29	108.50	114.00	108.50	114.00	55,536
2023-12-28	103.00	108.50	103.00	108.50	67,899
2023-12-27	103.00	103.50	103.00	103.50	8,826
2023-12-26	103.50	103.50	103.50	103.50	0
2023-12-25	103.50	103.50	103.50	103.50	0
2023-12-22	103.00	103.50	103.00	103.50	5,001
2023-12-21	116.00	116.00	103.50	103.50	41,224
2023-12-20	102.00	106.50	101.00	106.50	97,726
2023-12-19	101.00	102.00	101.00	101.00	39,251
2023-12-18	96.00	101.00	96.00	101.00	34,490
2023-12-15	95.00	98.00	98.00	98.00	56,115
2023-12-14	92.00	95.00	91.00	95.00	111,015
2023-12-13	91.00	91.00	91.00	91.00	56,945
2023-12-12	91.00	88.00	88.00	91.00	7,216
2023-12-11	91.00	91.00	91.00	91.00	0
2023-12-08	92.00	92.00	90.00	90.00	242,760
2023-12-07	92.00	92.00	92.00	92.00	6,500
2023-12-06	91.50	92.00	91.50	92.00	5,376
2023-12-05	92.00	92.00	92.00	92.00	53,128
2023-12-04	93.50	93.50	92.50	92.50	5,003
2023-12-01	93.50	93.50	92.50	92.50	95,002
2023-11-30	93.50	93.50	92.50	92.50	4,422
2023-11-29	93.50	93.50	92.50	92.50	1,591
2023-11-28	93.50	93.50	92.50	92.50	4,754
2023-11-27	93.50	93.50	92.50	92.50	203,271
2023-11-24	93.00	93.00	92.50	92.50	723
2023-11-23	93.00	93.00	92.50	92.50	0
2023-11-22	91.00	92.50	90.00	92.50	85,000
2023-11-21	91.00	91.00	90.00	90.00	60,001
2023-11-20	91.00	91.00	90.00	90.00	10,104
2023-11-17	91.00	91.00	90.50	90.50	17,817
2023-11-16	89.50	91.00	89.50	91.00	145,535
2023-11-15	90.50	91.50	89.50	89.50	269,500
2023-11-14	90.50	91.50	90.00	91.50	282,883
2023-11-13	88.50	91.00	91.00	91.00	62,630
2023-11-10	85.00	91.00	91.00	91.00	62,362
2023-11-09	82.00	88.00	88.00	88.00	59,619
2023-11-08	80.00	83.00	80.00	83.00	73,534
2023-11-07	79.00	80.00	79.00	80.00	142,612
2023-11-06	79.00	79.00	79.00	79.00	17,789
2023-11-03	80.00	80.00	79.00	79.00	105,179
2023-11-02	80.00	80.00	80.00	80.00	0
2023-11-01	80.00	80.00	80.00	80.00	10,960
2023-10-31	81.00	81.00	80.00	80.00	219,263
2023-10-30	82.00	83.00	80.00	82.00	75,474
2023-10-27	82.00	82.00	82.00	82.00	5,647
2023-10-26	82.00	82.00	82.00	82.00	8,170
2023-10-25	82.00	82.00	82.00	82.00	5,469
2023-10-24	82.00	82.00	82.00	82.00	5,090
2023-10-23	82.00	82.00	82.00	82.00	79,886
2023-10-20	84.00	84.50	82.00	82.00	79,357
2023-10-19	84.00	84.50	84.00	84.50	3,113
2023-10-18	84.00	84.50	84.00	84.50	509
2023-10-17	83.00	84.50	83.00	84.50	76,500
2023-10-16	85.50	86.00	84.50	84.50	26,217
2023-10-13	85.50	86.00	85.50	86.00	6
2023-10-12	85.50	86.00	85.50	86.00	0
2023-10-11	85.50	86.00	85.50	86.00	0
2023-10-10	85.50	86.00	85.50	86.00	479
2023-10-09	85.50	86.00	85.50	86.00	1,056
2023-10-06	85.50	86.00	85.00	86.00	33,002
2023-10-05	85.50	85.50	85.00	85.00	25,506
2023-10-04	85.50	85.50	85.00	85.00	5,158
2023-10-03	85.00	85.00	83.50	85.00	52,981
2023-10-02	84.00	88.50	83.00	83.50	814,174
2023-09-29	84.00	84.00	83.00	83.00	1,207
2023-09-28	84.00	85.00	83.00	83.00	52,334
2023-09-27	84.00	85.00	84.00	85.00	6,044
2023-09-26	84.00	85.00	84.00	85.00	230
2023-09-25	84.50	85.00	84.50	85.00	2,000
2023-09-22	84.50	85.00	84.50	85.00	10,822
2023-09-21	88.00	93.50	85.00	85.00	96,954
2023-09-20	95.50	96.00	90.50	90.50	59,770
2023-09-19	98.00	96.00	94.00	95.50	18,079
2023-09-18	99.00	99.00	98.00	98.00	3,498
2023-09-15	99.00	99.00	98.50	98.50	15,000
2023-09-14	99.00	99.00	98.50	98.50	24
2023-09-13	100.50	101.00	98.50	98.50	10,317
2023-09-12	100.50	101.00	100.50	101.00	523
2023-09-11	100.50	101.00	100.50	101.00	6,640
2023-09-08	100.50	101.00	100.50	101.00	0
2023-09-07	100.50	101.00	100.50	101.00	0
2023-09-06	100.50	101.00	98.00	101.00	39,644
2023-09-05	103.50	103.50	101.00	101.00	18,800
2023-09-04	103.50	103.50	102.50	102.50	26
2023-09-01	103.50	103.50	102.50	102.50	5,001
2023-08-31	103.50	102.50	100.00	102.50	35,328
2023-08-30	103.50	104.00	103.00	103.00	507
2023-08-29	103.50	104.00	103.00	103.00	1,984
2023-08-28	103.00	103.00	103.00	103.00	0
2023-08-25	104.50	104.50	103.00	103.00	15,665
2023-08-24	103.50	104.00	103.00	103.00	0
2023-08-23	103.50	104.00	103.00	103.00	0
2023-08-22	103.50	104.00	103.00	103.00	0
2023-08-21	103.50	104.00	103.00	103.00	0
2023-08-18	103.50	104.00	103.00	103.00	81
2023-08-17	103.50	104.00	103.00	103.00	0
2023-08-16	103.50	104.00	103.00	103.00	0
2023-08-15	103.50	104.00	103.00	103.00	5,973
2023-08-14	103.50	103.00	101.00	103.00	25,937
2023-08-11	104.00	104.00	103.00	103.00	4,750
2023-08-10	104.00	104.00	103.00	103.00	3
2023-08-09	104.00	104.00	103.00	103.00	50
2023-08-08	104.00	104.00	103.00	103.00	1,196
2023-08-07	104.00	104.00	103.00	103.00	10
2023-08-04	102.50	103.00	102.50	103.00	2,340,885
2023-08-03	102.50	103.00	102.50	103.00	0
2023-08-02	102.50	103.00	102.00	103.00	31,972
2023-08-01	104.00	104.00	103.00	103.00	26,206
2023-07-31	106.00	104.00	103.00	103.00	43,213
2023-07-28	106.00	106.00	104.50	104.50	7,765
2023-07-27	106.00	106.00	104.50	104.50	904
2023-07-26	107.50	107.50	106.00	106.00	7,223
2023-07-25	107.50	107.50	107.00	107.00	1
2023-07-24	107.50	107.50	107.00	107.00	26,900
2023-07-21	107.50	107.50	107.00	107.00	30,275
2023-07-20	107.50	107.50	106.00	107.00	7,500
2023-07-19	106.00	106.00	104.50	106.00	23,000
2023-07-18	106.00	106.00	104.50	104.50	36,841
2023-07-17	106.00	106.00	104.50	104.50	0
2023-07-14	106.00	106.00	104.50	104.50	0
2023-07-13	106.00	106.00	104.50	104.50	35,001
2023-07-12	106.00	106.00	104.50	104.50	46,238
2023-07-11	106.00	106.00	104.50	104.50	184,553
2023-07-10	106.00	106.00	104.50	104.50	24,592
2023-07-07	106.00	106.00	104.50	104.50	16,500
2023-07-06	106.00	106.00	104.50	104.50	291,358
2023-07-05	102.50	104.50	102.50	104.50	115,074
2023-07-04	102.50	103.50	102.50	103.50	3,928
2023-07-03	102.50	103.50	102.50	103.50	30,275
2023-06-30	102.50	103.00	102.50	103.00	6,001
2023-06-29	102.50	103.00	102.50	103.00	0
2023-06-28	102.50	103.00	102.50	103.00	4,474
2023-06-27	102.50	103.50	102.50	103.00	20,000
2023-06-26	102.50	103.00	102.50	103.00	59
2023-06-23	102.50	103.00	102.00	103.00	10,096
2023-06-22	102.50	102.50	102.00	102.00	1
2023-06-21	102.50	102.50	102.00	102.00	97,782
2023-06-20	102.50	102.50	102.00	102.00	9,500
2023-06-19	100.50	102.00	100.00	102.00	72,371
2023-06-16	100.00	100.50	100.00	100.50	16,994
2023-06-15	102.00	103.00	102.00	102.00	3,530
2023-06-14	102.00	103.00	102.00	103.00	0
2023-06-13	103.00	104.00	103.00	103.00	402,500
2023-06-12	103.00	104.00	103.00	104.00	957,167
2023-06-09	103.00	104.00	103.00	104.00	0
2023-06-08	103.00	104.00	103.00	104.00	0
2023-06-07	103.00	104.00	103.00	104.00	1
2023-06-06	103.00	104.00	103.00	104.00	40,013
2023-06-05	103.00	104.50	103.00	103.00	10,000
2023-06-02	102.00	104.50	102.00	104.50	19,270
2023-06-01	102.00	104.50	102.00	104.50	765
2023-05-31	103.00	104.50	103.00	104.50	1,000
2023-05-30	103.00	104.50	103.00	104.50	2,001
2023-05-29	104.50	104.50	104.50	104.50	0
2023-05-26	103.00	104.50	103.00	104.50	2
2023-05-25	102.50	104.50	102.50	104.50	21,811
2023-05-24	104.00	106.50	104.00	104.00	8,636
2023-05-23	107.50	109.50	106.50	106.50	90,918
2023-05-22	107.50	109.50	107.00	109.50	5,850
2023-05-19	107.50	109.50	107.50	109.50	5,002
2023-05-18	109.50	110.00	109.50	109.50	198,550
2023-05-17	112.00	112.00	110.00	110.00	20,004
2023-05-16	113.50	113.50	112.50	112.50	618,706
2023-05-15	114.50	115.00	113.50	113.50	7,915
2023-05-12	116.00	116.00	115.00	115.00	48,471
2023-05-11	117.00	117.00	116.00	116.00	5,254
2023-05-10	117.50	117.50	117.00	117.00	4,977
2023-05-09	118.00	119.00	117.50	117.50	87,193
2023-05-08	119.00	119.00	119.00	119.00	0
2023-05-05	118.00	119.00	118.00	119.00	5,262
2023-05-04	118.00	119.00	118.00	119.00	46,840
2023-05-03	118.00	119.00	118.00	119.00	10,106
2023-05-02	120.00	119.50	117.00	119.00	342,848
2023-05-01	115.00	115.00	115.00	115.00	0
2023-04-28	105.00	115.00	115.00	115.00	119,228
2023-04-27	102.50	102.50	102.00	102.00	8
2023-04-26	102.50	103.50	102.00	102.00	381,886
2023-04-25	102.50	103.50	102.50	103.50	6
2023-04-24	102.50	103.50	102.50	103.50	18
2023-04-21	102.50	103.50	102.50	103.50	500
2023-04-20	102.50	103.50	102.50	103.50	22,500
2023-04-19	102.50	103.50	102.50	103.50	32,479
2023-04-18	102.50	103.50	102.50	103.50	10
2023-04-17	102.00	103.50	102.00	103.50	154,633
2023-04-14	102.00	103.00	102.00	103.00	353,534
2023-04-13	103.00	103.00	103.00	103.00	39,441
2023-04-12	102.00	103.00	102.00	103.00	608
2023-04-11	102.00	103.00	102.00	103.00	22
2023-04-10	103.00	103.00	103.00	103.00	0
2023-04-07	103.00	103.00	103.00	103.00	0
2023-04-06	102.00	103.50	102.00	103.00	2,631
2023-04-05	102.00	103.00	102.00	103.00	10,000
2023-04-04	102.00	103.00	102.00	103.00	22,918
2023-04-03	105.00	105.00	103.00	103.00	23,080
2023-03-31	105.50	106.00	105.50	106.00	13,696
2023-03-30	105.50	106.00	104.50	106.00	5,000
2023-03-29	105.50	105.50	104.50	104.50	6,411
2023-03-28	105.50	105.50	104.50	104.50	165,219
2023-03-27	105.50	105.50	104.50	104.50	11,759
2023-03-24	106.50	106.50	104.50	104.50	48,523
2023-03-23	106.50	106.50	106.50	106.50	54,808
2023-03-22	106.50	106.50	106.50	106.50	19,050
2023-03-21	106.50	106.50	106.50	106.50	105,000
2023-03-20	106.50	106.50	106.50	106.50	46
2023-03-17	107.00	107.00	106.50	106.50	23,507
2023-03-16	109.50	110.00	108.00	108.00	88,000
2023-03-15	109.50	110.00	109.50	110.00	253,064
2023-03-14	109.50	110.00	109.50	110.00	301,838
2023-03-13	109.50	111.00	109.50	110.00	772,615
2023-03-10	110.00	111.50	110.00	110.00	970,292
2023-03-09	109.50	111.50	110.00	111.50	32,919
2023-03-08	109.50	110.50	109.50	110.50	17,061
2023-03-07	109.50	110.50	109.50	110.50	329
2023-03-06	111.50	111.50	110.50	110.50	25,840
2023-03-03	111.00	111.00	110.50	111.00	468,628
2023-03-02	107.00	110.50	107.00	110.50	63,900
2023-03-01	105.50	107.00	105.50	107.00	28,509
2023-02-28	105.50	106.00	105.50	106.00	10,118
2023-02-27	104.00	105.50	104.00	105.50	1,072,807
2023-02-24	105.50	105.50	105.00	105.00	3
2023-02-23	104.50	105.00	103.50	105.00	98,840
2023-02-22	110.50	110.50	103.50	103.50	97,920
2023-02-21	110.50	110.50	108.00	110.00	8,255
2023-02-20	110.50	111.50	110.50	111.50	0
2023-02-17	110.50	111.50	110.50	111.50	7
2023-02-16	110.50	111.50	110.50	111.50	4
2023-02-15	112.00	112.00	110.00	111.50	21,962
2023-02-14	114.50	114.50	112.00	112.00	291,831
2023-02-13	114.50	114.50	114.50	114.50	11,736
2023-02-10	114.50	114.50	113.50	114.50	15,081
2023-02-09	112.50	113.50	112.50	113.50	79,690
2023-02-08	112.50	112.50	112.50	112.50	138,618
2023-02-07	112.50	112.50	112.50	112.50	12,237
2023-02-06	112.50	112.50	112.50	112.50	16,834
2023-02-03	109.50	114.00	112.00	112.50	317,039
2023-02-02	108.50	109.50	107.50	109.50	46,368
2023-02-01	108.00	108.00	107.00	107.00	14,436
2023-01-31	107.00	107.00	105.00	107.00	155,307
2023-01-30	105.00	105.50	104.50	105.50	24,602
2023-01-27	102.50	104.50	102.50	104.50	164,481
2023-01-26	102.00	104.00	102.00	104.00	16,502
2023-01-25	103.50	103.50	103.50	103.50	1,000
2023-01-24	104.00	104.00	103.00	103.00	265,704
2023-01-23	104.00	104.00	104.00	104.00	225,897
2023-01-20	100.00	105.00	103.50	105.00	436,594
2023-01-19	100.00	100.00	99.00	100.00	54,676
2023-01-18	98.50	101.00	101.00	101.00	362,806
2023-01-17	95.50	97.50	95.00	97.50	779,111
2023-01-16	93.50	95.00	93.50	95.00	271,112
2023-01-13	93.50	93.50	93.50	93.50	48,344
2023-01-12	93.50	94.00	94.00	94.00	154,464
2023-01-11	92.00	93.00	92.00	93.00	50,840
2023-01-10	93.50	93.50	92.50	92.50	16,352
2023-01-09	88.00	93.50	88.00	93.50	427,414
2023-01-06	87.50	88.00	86.50	88.00	13,151
2023-01-05	87.50	87.50	86.50	86.50	1,303
2023-01-04	86.50	86.50	86.00	86.50	5,300
2023-01-03	85.50	85.50	85.00	85.50	37,059
2023-01-02	85.00	85.00	85.00	85.00	0
2022-12-30	85.50	85.50	85.00	85.00	3,661
2022-12-29	86.00	86.00	84.00	85.00	53,767
2022-12-28	84.00	84.00	84.00	84.00	358
2022-12-27	84.00	84.00	84.00	84.00	0
2022-12-26	84.00	84.00	84.00	84.00	0
2022-12-23	84.00	84.00	84.00	84.00	1,106
2022-12-22	86.00	86.00	84.00	84.00	1,221
2022-12-21	84.00	84.00	84.00	84.00	0
2022-12-20	84.00	84.00	84.00	84.00	50,000
2022-12-19	84.00	84.00	84.00	84.00	13,107
2022-12-16	83.50	84.00	83.50	84.00	50,336
2022-12-15	83.50	83.50	83.50	83.50	318,789
2022-12-14	83.50	83.50	83.50	83.50	360
2022-12-13	83.50	83.50	83.50	83.50	44,000
2022-12-12	83.50	83.50	83.50	83.50	907
2022-12-09	83.50	83.50	83.50	83.50	5
2022-12-08	83.50	83.50	83.50	83.50	0
2022-12-07	85.50	85.50	83.50	83.50	6,000
2022-12-06	85.50	84.00	84.00	84.00	5,062
2022-12-05	85.50	85.50	84.00	84.00	4,526
2022-12-02	77.50	85.50	77.50	84.00	344,753
2022-12-01	79.00	79.00	78.50	78.50	1,879,468
2022-11-30	83.00	83.00	83.00	83.00	100
2022-11-29	83.50	83.50	83.00	83.00	75,000
2022-11-28	83.50	83.50	83.50	83.50	259
2022-11-25	83.50	83.50	83.50	83.50	97,000
2022-11-24	83.50	83.50	83.50	83.50	7,005
2022-11-23	83.50	83.50	83.50	83.50	0
2022-11-22	83.50	83.50	83.50	83.50	524,000
2022-11-21	83.50	83.50	83.50	83.50	500
2022-11-18	83.50	83.50	83.50	83.50	560
2022-11-17	84.00	84.00	84.00	84.00	0
2022-11-16	85.50	85.50	84.00	84.00	75,419
2022-11-15	85.50	85.50	85.50	85.50	7
2022-11-14	85.50	85.50	85.50	85.50	16,604
2022-11-11	85.50	85.50	85.50	85.50	53,470
2022-11-10	85.50	85.50	85.50	85.50	1,079
2022-11-09	85.50	85.50	85.50	85.50	613
2022-11-08	85.50	85.50	85.50	85.50	500
2022-11-07	85.50	85.50	85.50	85.50	8,180
2022-11-04	85.50	85.50	85.50	85.50	0
2022-11-03	85.50	85.50	85.50	85.50	25,006
2022-11-02	85.50	85.50	85.50	85.50	110,000
2022-11-01	85.50	85.50	85.50	85.50	250,285
2022-10-31	85.50	85.50	85.50	85.50	50,075
2022-10-28	85.50	85.50	85.50	85.50	0
2022-10-27	85.50	85.50	85.50	85.50	241
2022-10-26	85.50	85.50	85.50	85.50	80
2022-10-25	85.50	85.50	85.50	85.50	0
2022-10-24	85.50	85.50	85.50	85.50	0
2022-10-21	85.50	85.50	85.50	85.50	32
2022-10-20	85.50	85.50	85.50	85.50	10,000
2022-10-19	86.00	86.00	85.50	85.50	10,000
2022-10-18	86.00	86.00	86.00	86.00	10,008
2022-10-17	86.00	86.00	86.00	86.00	25,884
2022-10-14	86.00	86.00	86.00	86.00	21,169
2022-10-13	86.00	86.00	86.00	86.00	0
2022-10-12	86.00	86.00	86.00	86.00	35,000
2022-10-11	87.50	87.50	86.00	86.00	10,003
2022-10-10	87.50	87.50	87.00	87.50	35,000
2022-10-07	87.50	87.50	87.00	87.50	723
2022-10-06	88.00	88.00	87.00	87.50	75,050
2022-10-05	86.00	88.00	85.00	88.00	75,000
2022-10-04	83.50	86.50	82.00	86.50	7,000
2022-10-03	83.50	83.50	83.50	83.50	85,237
2022-09-30	87.50	88.00	87.00	88.00	2,172
2022-09-29	89.50	90.00	88.00	88.00	655,459
2022-09-28	90.80	91.00	90.00	90.00	20,000
2022-09-27	91.30	91.50	90.00	91.00	25,262
2022-09-26	91.30	91.50	90.00	91.50	17,758
2022-09-23	93.50	93.50	91.50	91.50	14,500
2022-09-22	93.50	93.50	92.00	93.50	0
2022-09-21	93.50	94.00	93.00	93.50	25,000
2022-09-20	93.50	94.00	94.00	94.00	9,641
2022-09-19	94.00	94.00	94.00	94.00	0
2022-09-16	93.50	94.00	93.00	94.00	1,240
2022-09-15	93.50	94.00	93.00	94.00	3
2022-09-14	93.50	94.00	93.00	94.00	0
2022-09-13	93.50	94.00	93.00	94.00	16,107
2022-09-12	93.50	94.00	93.00	94.00	10,631
2022-09-09	94.00	94.00	94.00	94.00	5
2022-09-08	94.50	94.00	94.00	94.00	20,484
2022-09-07	94.50	95.00	95.00	95.50	1,872,042
2022-09-06	93.50	95.50	93.50	95.50	100,832
2022-09-05	93.50	93.50	92.00	93.50	62,500
2022-09-02	95.00	95.00	91.00	91.50	420,823
2022-09-01	100.50	93.00	93.00	93.00	92,497
2022-08-31	100.50	101.00	99.00	101.00	2
2022-08-30	100.50	101.00	99.00	101.00	2,002
2022-08-29	103.00	103.00	103.00	103.00	0
2022-08-26	99.00	103.00	99.00	103.00	10,166
2022-08-25	103.00	102.00	101.00	101.50	121,042
2022-08-24	104.00	101.00	101.00	101.00	34,297
2022-08-23	104.00	104.00	103.00	104.00	5,500
2022-08-22	104.00	104.00	103.00	104.00	50
2022-08-19	104.00	104.00	103.00	104.00	0
2022-08-18	104.50	104.50	104.00	104.00	3,007
2022-08-17	103.50	105.00	103.00	104.50	335,632
2022-08-16	105.00	105.00	103.00	104.00	13,474
2022-08-15	104.50	105.00	103.00	105.00	14,285
2022-08-12	104.50	105.00	103.00	105.00	17,414
2022-08-11	103.50	105.00	102.00	105.00	18,114
2022-08-10	103.50	103.50	102.00	103.50	0
2022-08-09	103.50	103.50	102.00	103.50	373,464
2022-08-08	104.00	104.00	103.00	104.00	5
2022-08-05	104.00	104.00	103.00	104.00	11
2022-08-04	103.00	104.00	102.00	104.00	220,356
2022-08-03	103.00	103.00	102.00	103.00	0
2022-08-02	103.00	103.00	102.00	103.00	19,018
2022-08-01	103.00	103.00	102.00	103.00	11
2022-07-29	105.00	105.00	103.00	103.50	5,448
2022-07-28	106.00	106.00	105.00	105.00	1,964
2022-07-27	106.00	106.00	105.00	106.00	2,440
2022-07-26	106.50	106.50	106.00	106.00	2,411,549
2022-07-25	108.50	109.50	106.50	106.50	20,082
2022-07-22	109.50	110.00	108.00	109.50	2,032
2022-07-21	109.50	110.00	108.00	110.00	0
2022-07-20	111.50	111.50	110.00	110.00	13,838
2022-07-19	111.50	111.50	110.00	111.50	6,410
2022-07-18	110.50	111.50	108.00	111.50	38,162
2022-07-15	111.50	111.50	110.00	111.50	333
2022-07-14	111.50	111.50	110.00	111.50	0
2022-07-13	111.50	111.50	110.00	111.50	115
2022-07-12	111.50	111.50	110.00	111.50	442
2022-07-11	111.50	111.50	110.00	111.50	2
2022-07-08	111.50	111.50	110.00	111.50	2,495,382
2022-07-07	111.50	113.00	113.00	111.50	320
2022-07-06	113.50	114.00	113.00	114.00	12,505
2022-07-05	113.50	114.00	113.00	114.00	1,104
2022-07-04	114.00	114.00	113.00	114.00	0
2022-07-01	114.00	114.00	113.00	114.00	5,000
2022-06-30	114.00	114.00	113.00	114.00	755
2022-06-29	113.50	114.00	113.00	114.00	2,823,091
2022-06-28	112.00	114.00	112.00	114.00	839,439
2022-06-27	112.00	113.00	112.00	113.00	883
2022-06-24	112.00	113.00	112.00	113.00	1,377
2022-06-23	112.00	113.00	112.00	113.00	88
2022-06-22	112.00	113.00	112.00	113.00	25,000
2022-06-21	112.00	113.00	112.00	113.00	2,412
2022-06-20	112.00	113.00	112.00	113.00	5,000
2022-06-17	111.00	113.00	111.00	113.00	442,697
2022-06-16	111.00	111.00	110.00	111.00	80,001
2022-06-15	111.00	112.50	110.00	112.50	39,182
2022-06-14	111.00	111.00	110.00	111.00	130,475
2022-06-13	112.50	113.50	112.00	112.50	117,118
2022-06-10	112.50	111.00	111.00	113.50	360
2022-06-09	116.00	116.00	113.50	113.50	312,430
2022-06-08	118.00	118.00	116.00	117.00	25,701
2022-06-07	119.00	119.00	118.00	118.50	161,715
2022-06-06	119.00	119.00	118.00	119.00	7,403
2022-06-03	119.00	119.00	119.00	119.00	0
2022-06-02	119.00	119.00	119.00	119.00	0
2022-06-01	119.00	119.00	118.00	119.00	44,395
2022-05-31	119.00	119.00	118.00	119.00	6,125
2022-05-30	119.00	119.00	118.00	119.00	8,737
2022-05-27	119.00	119.00	118.00	119.00	20
2022-05-26	119.00	119.00	118.00	119.00	8,410
2022-05-25	119.00	119.50	118.00	119.00	0
2022-05-24	119.00	119.50	118.00	119.50	10,604
2022-05-23	118.50	121.00	119.00	119.00	388,588
2022-05-20	118.50	118.50	118.00	118.50	8
2022-05-19	119.00	119.00	118.00	118.50	6,100
2022-05-18	119.00	119.00	118.00	119.00	3,991
2022-05-17	119.00	119.00	118.00	119.00	1
2022-05-16	119.00	119.00	118.00	119.00	2,909
2022-05-13	119.50	119.50	119.00	119.00	34,901
2022-05-12	120.50	120.50	119.00	119.50	31
2022-05-11	120.50	120.50	119.00	120.50	0
2022-05-10	120.50	120.50	119.00	120.50	0
2022-05-09	120.50	120.50	119.00	120.50	9,636
2022-05-06	121.50	121.50	119.00	120.50	5,324
2022-05-05	121.50	121.50	119.00	121.50	2,407
2022-05-04	121.50	121.50	119.00	121.50	241
2022-05-03	121.50	121.50	119.00	121.50	64
2022-05-02	121.50	121.50	121.50	121.50	0
2022-04-29	121.50	121.50	119.00	121.50	24,674
2022-04-28	121.50	121.50	119.00	121.50	0
2022-04-27	121.50	121.50	119.00	121.50	2,499
2022-04-26	121.50	121.50	119.00	121.50	405
2022-04-25	121.50	121.50	119.00	121.50	22,000
2022-04-22	121.50	121.50	119.00	121.50	28,289
2022-04-21	121.50	121.50	119.00	121.50	7,771
2022-04-20	121.50	121.50	119.00	121.50	0
2022-04-19	121.50	121.50	119.00	121.50	22,686
2022-04-18	121.50	121.50	121.50	121.50	0
2022-04-15	121.50	121.50	121.50	121.50	0
2022-04-14	122.00	122.00	120.00	121.50	65,971
2022-04-13	122.00	122.00	120.00	122.00	5,801
2022-04-12	121.50	122.00	119.00	122.00	47,484
2022-04-11	121.50	121.50	119.00	121.50	57,009
2022-04-08	121.50	121.50	119.00	121.50	35,738
2022-04-07	123.00	123.00	121.50	121.50	79,681
2022-04-06	123.00	124.00	123.00	123.00	22,023
2022-04-05	124.50	125.00	123.00	123.00	25,805
2022-04-04	125.50	125.50	124.00	125.00	19,892
2022-04-01	124.50	127.00	124.50	125.50	234,473
2022-03-31	124.00	124.00	123.00	124.00	1,000,012
2022-03-30	124.00	124.00	123.00	124.00	107,789
2022-03-29	125.50	125.50	124.00	124.00	16,208
2022-03-28	129.50	129.50	125.50	125.50	29,333
2022-03-25	129.50	129.50	127.00	128.50	263
2022-03-24	129.50	129.50	127.00	128.50	10
2022-03-23	130.00	130.00	128.00	128.50	6,336
2022-03-22	130.00	130.00	128.00	130.00	24,772
2022-03-21	130.00	130.00	128.00	130.00	820
2022-03-18	129.00	130.00	128.00	130.00	27,001
2022-03-17	131.00	131.00	128.00	129.00	32,298
2022-03-16	131.00	131.00	128.00	131.00	11,982
2022-03-15	131.00	131.00	128.00	131.00	669,377
2022-03-14	131.00	131.00	128.00	131.00	2,784,583
2022-03-11	130.50	131.00	128.00	131.00	3,695
2022-03-10	129.00	131.50	128.00	130.50	700,925
2022-03-09	129.00	129.00	128.00	129.00	23
2022-03-08	129.00	129.00	128.00	129.00	2,503
2022-03-07	128.00	129.00	125.00	129.00	1,167,555
2022-03-04	129.00	129.00	127.00	129.00	328,047
2022-03-03	129.00	127.50	127.50	127.50	12,313
2022-03-02	129.00	129.00	127.00	129.00	138,507
2022-03-01	127.00	130.00	128.50	129.00	166,867
2022-02-28	138.50	125.50	125.50	125.50	567,312
2022-02-25	138.50	139.50	137.00	139.50	7,322
2022-02-24	141.50	142.50	139.50	139.50	103,382
2022-02-23	158.50	158.50	143.50	143.50	1,223,804
2022-02-22	177.50	177.50	175.00	177.50	182,005
2022-02-21	178.50	178.50	175.00	177.50	34,015
2022-02-18	177.50	177.50	175.00	177.50	21,499
2022-02-17	178.50	178.50	177.00	177.50	140,024
2022-02-16	177.00	178.50	175.00	178.50	62,173
2022-02-15	176.50	177.00	174.00	177.00	6,281
2022-02-14	176.50	176.50	174.00	176.50	17,691
2022-02-11	174.50	177.00	174.00	176.50	5,005
2022-02-10	174.50	175.00	174.00	175.00	313
2022-02-09	174.50	175.00	174.00	175.00	392
2022-02-08	174.50	175.00	174.00	175.00	2
2022-02-07	174.50	175.00	175.00	175.00	17,069
2022-02-04	175.50	176.00	174.00	175.00	211,418
2022-02-03	175.00	175.00	172.00	175.00	29
2022-02-02	175.00	175.00	172.00	175.00	12,838
2022-02-01	175.00	175.00	172.00	175.00	5,125
2022-01-31	173.50	175.00	172.00	175.00	99,150
2022-01-28	190.00	191.00	170.50	172.50	223,955
2022-01-27	190.00	191.00	190.00	191.00	8,215
2022-01-26	190.00	191.00	190.00	191.00	5,218
2022-01-25	190.00	191.00	190.00	191.00	13,511
2022-01-24	198.00	198.00	191.00	191.00	66,548
2022-01-21	198.00	199.50	198.00	198.00	10,001
2022-01-20	198.50	199.50	198.00	199.50	12,521
2022-01-19	199.00	199.50	198.00	199.50	8
2022-01-18	199.00	199.50	198.00	199.50	4,000
2022-01-17	198.00	199.50	198.00	199.50	575
2022-01-14	199.50	199.50	198.00	199.00	24,538
2022-01-13	199.50	200.50	199.50	199.50	56,815
2022-01-12	199.50	200.50	199.50	200.50	4,588
2022-01-11	199.50	200.50	199.50	200.50	4,224
2022-01-10	199.50	200.50	199.50	200.50	4,268
2022-01-07	199.50	200.50	199.50	200.50	19,185
2022-01-06	199.50	200.50	199.50	200.50	31,510
2022-01-05	200.50	200.50	200.00	200.50	310
2022-01-04	199.50	200.00	200.00	200.00	112,071
2022-01-03	201.00	201.00	201.00	201.00	0
2021-12-31	199.50	201.00	199.50	201.00	3,999
2021-12-30	199.50	201.00	199.50	201.00	8,767
2021-12-29	199.50	201.00	199.50	201.00	50,095
2021-12-28	201.00	201.00	201.00	201.00	0
2021-12-27	201.00	201.00	201.00	201.00	0
2021-12-24	199.50	201.00	199.50	201.00	5,207
2021-12-23	199.50	201.00	199.50	201.00	4,378
2021-12-22	199.50	201.00	201.00	201.00	1,531
2021-12-21	200.50	201.50	200.00	201.00	6,922
2021-12-20	200.50	201.50	200.00	201.50	291,249
2021-12-17	200.50	203.00	203.00	201.50	35,210
2021-12-16	200.50	200.50	198.00	200.50	12,256
2021-12-15	200.00	200.50	198.00	200.50	195,909
2021-12-14	198.50	199.00	199.00	200.50	18,415
2021-12-13	198.50	199.00	198.00	199.00	23,752
2021-12-10	198.50	199.00	197.00	199.00	200,163
2021-12-09	198.50	198.00	198.00	198.00	58,000
2021-12-08	198.50	198.00	198.00	198.00	688,768
2021-12-07	205.50	207.50	198.50	198.50	214,747
2021-12-06	205.50	207.50	205.50	207.50	22,383
2021-12-03	207.50	207.00	207.00	207.00	166,270
2021-12-02	209.50	210.50	207.50	207.50	176,364
2021-12-01	210.50	210.50	210.50	210.50	28,048
2021-11-30	209.50	210.50	209.50	210.50	2,855
2021-11-29	209.50	210.50	209.50	210.50	114,350
2021-11-26	211.50	210.00	210.00	210.50	251,585
2021-11-25	213.50	214.00	213.00	214.00	132,736
2021-11-24	216.00	216.00	214.00	214.00	65,294
2021-11-23	214.50	215.00	215.00	215.00	57,274
2021-11-22	214.50	214.50	212.00	214.50	1,502
2021-11-19	214.50	214.50	212.00	214.50	68,506
2021-11-18	215.00	215.00	212.00	214.50	9,139
2021-11-17	220.00	215.00	210.00	215.00	130,524
2021-11-16	222.00	222.50	220.00	220.00	33,098
2021-11-15	222.00	222.50	220.00	222.50	3,916
2021-11-12	222.00	222.50	220.00	222.50	66,412
2021-11-11	222.00	223.00	222.00	222.00	8,544
2021-11-10	222.00	223.00	222.00	223.00	15,036
2021-11-09	222.00	223.00	222.00	223.00	13,620
2021-11-08	224.00	222.00	222.00	222.00	11,245
2021-11-05	226.00	226.00	224.00	224.00	30,621
2021-11-04	226.00	224.00	224.00	224.00	4,546
2021-11-03	226.00	227.00	225.00	225.00	14,136
2021-11-02	226.00	228.00	228.00	228.00	12,330
2021-11-01	227.00	227.00	226.00	226.00	19,391
2021-10-29	228.00	229.00	227.00	227.00	30,582
2021-10-28	228.00	229.00	228.00	229.00	7,698
2021-10-27	228.00	229.00	228.00	229.00	6,166
2021-10-26	228.00	229.00	228.00	229.00	1,230
2021-10-25	231.00	228.00	228.00	229.00	21,651
2021-10-22	231.00	231.00	230.00	231.00	9,250
2021-10-21	231.00	231.00	230.00	231.00	8,658
2021-10-20	231.00	231.00	230.00	231.00	1,899
2021-10-19	231.00	231.00	230.00	231.00	101
2021-10-18	231.00	231.00	230.00	231.00	92,553
2021-10-15	231.00	231.00	231.00	231.00	15,576
2021-10-14	231.00	231.00	230.00	231.00	56,092
2021-10-13	231.00	231.00	230.00	231.00	27,200
2021-10-12	229.00	232.00	228.00	232.00	195,959
2021-10-11	228.00	230.00	229.00	230.00	101,151
2021-10-08	228.00	228.00	228.00	228.00	108,284
2021-10-07	228.00	228.00	228.00	228.00	190,069
2021-10-06	229.00	226.00	226.00	226.00	502,491
2021-10-05	230.00	230.00	228.00	228.00	414,073
2021-10-04	233.00	232.00	228.00	228.00	132,846
2021-10-01	233.50	232.50	231.30	231.30	45,929
2021-09-30	233.50	234.00	233.00	233.50	1,104,833
2021-09-29	234.00	234.00	233.00	233.00	1,212,928

Share	Price	Change
Robinson (RBN)	115.00	15%
Light Science (LST)	3.10	14.81%
Powerhouse Ener (PHE)	1.10	10%
Hutchmed (HCM)	344.00	9.9%
Echo Energy (ECHO)	0.0034	9.68%

Share	Price	Change
Regtech Open (RTOP)	1.80	-14.99%
Supply@me Cap (SYME)	0.02	-11.11%
Eckoh Technologies (ECK)	38.50	-9.41%
Scirocco Energy (SCIR)	0.25	-9.09%
Allergy Thera. (AGY)	3.075	-6.82%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	560,332,177
Premier African Minerals (PREM)	0.185	76,122,401
Mosman Oil Gas (MSMN)	0.02	37,223,643
Tertiary Minerals (TYM)	0.0975	33,181,804
Beacon Energy. (BCE)	0.0625	20,341,056