Pod Point Share History

Pod Point Share Price history. The following table shows end-of-day data PODP historical share prices for Pod Point, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	22.00	22.00	21.73	21.73	22,117
2024-05-14	22.00	22.00	22.00	22.00	26,357
2024-05-13	21.65	21.65	21.65	22.23	59,268
2024-05-10	21.75	22.00	21.45	22.00	318,162
2024-05-09	22.25	22.25	21.80	22.00	206,490
2024-05-08	22.60	23.00	22.50	22.38	83,006
2024-05-07	22.75	22.95	22.50	22.40	43,203
2024-05-06	22.00	22.00	22.00	22.00	0
2024-05-03	22.55	22.55	22.00	22.00	270,975
2024-05-02	22.55	23.00	22.50	22.75	25,282
2024-05-01	23.00	23.00	22.55	22.55	48,078
2024-04-30	23.05	24.00	23.05	24.00	65,885
2024-04-29	23.65	23.65	23.65	23.58	34,999
2024-04-26	22.85	22.85	22.85	23.65	51,488
2024-04-25	22.65	22.65	22.65	23.55	48,950
2024-04-24	23.55	23.55	23.55	23.58	33,141
2024-04-23	23.30	23.30	23.30	23.55	57,351
2024-04-22	22.65	23.90	22.65	23.35	146,882
2024-04-19	23.00	23.00	22.65	22.88	91,284
2024-04-18	23.80	23.90	22.80	23.15	260,647
2024-04-17	22.00	23.50	22.00	22.85	166,238
2024-04-16	21.75	21.75	21.75	22.73	17,247
2024-04-15	22.20	22.20	22.00	22.00	76,050
2024-04-12	22.05	23.75	22.00	22.83	262,361
2024-04-11	22.10	23.55	22.10	22.53	105,086
2024-04-10	22.10	22.10	21.95	21.95	190,953
2024-04-09	22.05	23.00	22.00	22.05	98,224
2024-04-08	22.55	22.55	22.00	22.00	216,196
2024-04-05	22.55	22.55	22.55	23.48	92,610
2024-04-04	22.55	22.55	22.50	22.73	83,566
2024-04-03	24.40	24.40	22.80	22.80	206,774
2024-04-02	23.50	23.50	23.50	23.85	35,340
2024-04-01	23.73	23.73	23.73	23.73	0
2024-03-29	23.73	23.73	23.73	23.73	0
2024-03-28	22.55	22.55	22.55	23.73	86,999
2024-03-27	23.00	23.00	23.00	23.60	60,708
2024-03-26	23.80	23.80	23.80	23.43	74,679
2024-03-25	22.80	23.05	22.40	23.35	122,092
2024-03-22	23.60	24.45	23.00	22.98	197,907
2024-03-21	22.45	24.20	22.45	23.25	334,029
2024-03-20	22.40	22.45	22.30	22.30	73,414
2024-03-19	22.00	22.10	22.00	22.10	249,312
2024-03-18	21.00	22.00	21.00	22.00	114,212
2024-03-15	22.05	22.05	20.50	20.50	376,409
2024-03-14	22.00	22.00	21.20	22.20	383,212
2024-03-13	21.75	21.80	21.75	21.98	73,595
2024-03-12	22.40	22.50	22.40	22.33	32,719
2024-03-11	22.20	22.25	21.60	21.93	211,798
2024-03-08	21.75	22.25	21.75	21.68	129,269
2024-03-07	21.05	21.75	21.05	21.38	43,435
2024-03-06	21.50	21.50	21.30	21.08	60,720
2024-03-05	21.63	21.63	21.08	21.08	38,444
2024-03-04	20.70	20.70	20.70	21.63	65,375
2024-03-01	21.00	21.05	20.80	20.90	147,612
2024-02-29	20.88	21.25	20.88	21.25	59,064
2024-02-28	22.00	22.00	20.50	20.88	545,631
2024-02-27	21.50	22.00	21.45	22.53	205,158
2024-02-26	21.50	21.50	21.50	21.75	73,298
2024-02-23	21.15	22.00	21.15	21.98	129,987
2024-02-22	22.10	22.15	21.00	21.55	291,234
2024-02-21	23.55	23.55	22.30	22.65	331,197
2024-02-20	22.50	24.00	22.00	23.00	1,508,898
2024-02-19	20.00	21.00	20.00	21.48	98,610
2024-02-16	20.85	21.10	20.45	20.45	149,705
2024-02-15	20.65	20.65	20.00	20.00	55,917
2024-02-14	21.50	21.60	21.00	20.83	290,989
2024-02-13	20.25	20.25	20.00	20.73	508,806
2024-02-12	20.00	21.00	20.00	20.23	288,707
2024-02-09	16.82	19.80	16.82	19.80	356,993
2024-02-08	17.36	18.30	17.36	18.00	984,132
2024-02-07	17.10	17.48	16.56	17.48	244,673
2024-02-06	18.00	18.00	16.50	17.32	809,505
2024-02-05	18.80	19.24	18.00	18.00	504,283
2024-02-02	19.60	19.62	18.62	18.90	254,611
2024-02-01	19.70	19.78	19.00	19.49	160,482
2024-01-31	19.38	19.50	19.36	19.50	116,867
2024-01-30	20.00	20.00	19.70	20.14	54,699
2024-01-29	20.00	20.00	19.70	19.98	120,479
2024-01-26	19.50	19.90	19.50	19.40	101,681
2024-01-25	19.42	19.42	19.42	20.04	209,441
2024-01-24	20.00	20.00	19.00	19.70	466,392
2024-01-23	20.90	20.90	18.90	20.20	289,995
2024-01-22	20.40	21.00	20.40	20.85	100,219
2024-01-19	20.80	21.00	20.70	20.73	274,173
2024-01-18	20.90	21.00	20.70	20.85	47,754
2024-01-17	20.70	21.90	20.70	20.85	215,245
2024-01-16	21.40	21.40	20.70	20.70	126,023
2024-01-15	21.40	21.40	21.40	21.40	84,583
2024-01-12	21.00	21.00	20.55	21.25	51,178
2024-01-11	21.00	21.00	20.35	20.35	384,167
2024-01-10	21.70	21.70	20.40	20.40	459,864
2024-01-09	22.00	22.00	21.60	21.60	332,485
2024-01-08	22.85	22.85	22.10	22.10	87,144
2024-01-05	23.20	23.20	22.20	23.00	251,042
2024-01-04	21.55	21.55	21.25	21.50	254,171
2024-01-03	21.55	21.55	21.55	21.78	193,516
2024-01-02	22.25	22.25	21.55	21.55	40,637
2024-01-01	21.75	21.75	21.75	21.75	0
2023-12-29	21.55	22.40	21.55	21.75	62,665
2023-12-28	22.80	22.80	21.55	21.55	100,136
2023-12-27	21.85	22.90	21.85	22.10	47,848
2023-12-26	22.30	22.30	22.30	22.30	0
2023-12-25	22.30	22.30	22.30	22.30	0
2023-12-22	21.80	22.50	21.80	22.30	273,342
2023-12-21	21.00	22.00	21.00	22.00	231,003
2023-12-20	21.00	21.20	20.80	21.00	153,713
2023-12-19	21.00	21.45	20.20	20.30	227,225
2023-12-18	20.10	21.70	20.10	21.00	1,793,820
2023-12-15	21.30	21.30	19.90	20.10	3,080,184
2023-12-14	21.40	21.70	21.30	21.30	108,900
2023-12-13	21.80	21.80	21.30	21.50	109,976
2023-12-12	21.35	21.35	21.35	21.35	82,876
2023-12-11	22.60	23.00	21.50	21.50	325,441
2023-12-08	22.60	23.00	22.60	23.00	83,278
2023-12-07	23.40	23.40	23.40	23.40	19,510
2023-12-06	22.80	22.80	22.80	23.13	73,540
2023-12-05	22.00	23.30	22.00	23.30	45,233
2023-12-04	22.80	22.80	22.35	22.35	137,327
2023-12-01	23.25	23.25	22.25	23.35	483,985
2023-11-30	24.25	24.25	22.60	23.00	368,808
2023-11-29	24.35	24.75	24.30	24.75	133,688
2023-11-28	24.45	24.70	24.00	24.50	707,002
2023-11-27	24.45	24.45	23.50	23.50	43,487
2023-11-24	24.50	24.50	23.45	24.50	110,119
2023-11-23	24.50	24.50	24.20	24.20	28,595
2023-11-22	24.45	24.45	23.65	24.00	252,377
2023-11-21	23.95	24.50	23.30	24.50	89,236
2023-11-20	23.80	23.95	22.05	23.53	1,400,868
2023-11-17	24.05	24.25	23.50	23.50	237,519
2023-11-16	27.00	27.40	24.10	24.10	1,269,665
2023-11-15	26.00	26.00	25.95	25.98	161,665
2023-11-14	26.95	26.95	26.25	26.60	171,124
2023-11-13	25.75	25.75	25.75	25.75	42,240
2023-11-10	25.50	25.50	25.05	25.05	25,557
2023-11-09	25.05	25.40	25.05	25.40	39,247
2023-11-08	25.05	25.05	25.05	26.00	32,558
2023-11-07	25.05	26.95	25.05	25.85	23,680
2023-11-06	25.55	26.20	25.55	26.50	121,603
2023-11-03	25.25	27.00	25.25	27.00	727,251
2023-11-02	24.35	25.25	24.35	24.90	313,328
2023-11-01	23.20	24.00	22.20	23.80	263,236
2023-10-31	22.00	22.00	22.00	22.00	35,360
2023-10-30	22.95	22.95	22.95	22.95	44,389
2023-10-27	22.95	22.95	22.95	22.95	73,312
2023-10-26	23.00	23.00	23.00	22.93	31,476
2023-10-25	23.00	23.00	23.00	23.00	57,698
2023-10-24	22.00	23.00	22.00	22.73	159,754
2023-10-23	23.00	23.00	21.75	21.75	135,087
2023-10-20	24.70	24.70	23.00	23.00	347,283
2023-10-19	24.95	25.00	24.95	25.00	98,500
2023-10-18	25.00	25.00	24.80	25.00	244,563
2023-10-17	25.00	25.00	25.00	25.00	269,051
2023-10-16	25.15	25.50	24.70	25.50	166,374
2023-10-13	25.05	25.20	24.95	25.15	288,806
2023-10-12	26.45	26.45	25.05	25.75	35,892
2023-10-11	25.20	25.20	25.20	25.83	48,553
2023-10-10	26.50	26.50	26.50	26.50	27,480
2023-10-09	24.75	24.75	24.75	25.50	77,943
2023-10-06	26.00	26.90	24.95	24.75	387,991
2023-10-05	27.80	27.80	25.05	26.80	694,050
2023-10-04	28.50	28.50	28.00	28.00	364,773
2023-10-03	28.55	29.10	28.50	28.55	127,575
2023-10-02	30.00	30.00	28.70	28.70	38,964
2023-09-29	29.50	30.50	29.50	30.50	116,808
2023-09-28	29.95	30.00	29.95	29.50	862,693
2023-09-27	29.75	29.75	29.75	29.75	40,813
2023-09-26	28.35	28.35	28.35	28.35	98,073
2023-09-25	30.00	30.90	28.50	28.50	277,448
2023-09-22	31.50	31.50	30.00	30.00	567,621
2023-09-21	31.75	32.35	31.50	32.35	132,766
2023-09-20	32.55	32.55	31.95	32.10	275,840
2023-09-19	34.50	34.50	32.60	32.60	49,740
2023-09-18	32.90	34.50	32.00	32.00	89,938
2023-09-15	34.45	34.45	33.05	33.05	50,189
2023-09-14	33.00	33.95	33.00	33.00	159,911
2023-09-13	34.75	34.75	33.95	33.95	136,790
2023-09-12	33.10	34.25	32.90	33.95	57,915
2023-09-11	34.95	34.95	33.00	33.20	103,118
2023-09-08	33.50	33.75	33.25	33.25	39,275
2023-09-07	33.50	33.50	33.50	33.50	28,415
2023-09-06	33.50	34.95	33.50	34.23	75,400
2023-09-05	33.80	33.80	33.80	34.38	29,902
2023-09-04	33.30	34.95	33.30	33.80	98,602
2023-09-01	33.75	34.75	33.30	34.15	119,974
2023-08-31	34.00	35.00	33.30	35.00	45,560
2023-08-30	34.35	34.40	33.40	33.65	155,629
2023-08-29	34.55	34.55	33.25	33.85	131,208
2023-08-28	33.25	33.25	33.25	33.25	0
2023-08-25	33.10	34.95	33.10	33.25	95,904
2023-08-24	35.80	35.80	33.00	33.78	194,932
2023-08-23	36.00	36.00	35.30	35.95	326,278
2023-08-22	37.00	37.00	35.65	35.65	337,087
2023-08-21	35.40	36.95	35.30	35.95	292,984
2023-08-18	36.30	36.30	35.00	35.70	398,707
2023-08-17	37.90	37.90	37.10	37.20	231,005
2023-08-16	37.90	37.90	35.50	37.00	339,978
2023-08-15	33.50	38.00	33.50	37.00	1,835,822
2023-08-14	33.25	33.75	31.55	33.75	1,112,783
2023-08-11	32.00	32.00	31.00	31.75	210,994
2023-08-10	31.95	33.50	31.40	32.03	791,744
2023-08-09	32.20	32.55	31.00	31.00	458,550
2023-08-08	32.80	32.80	31.00	31.00	1,007,593
2023-08-07	30.95	33.70	30.95	32.30	1,748,317
2023-08-04	30.00	30.50	29.00	29.80	385,511
2023-08-03	30.00	30.25	29.50	29.80	509,511
2023-08-02	31.00	31.00	29.50	29.90	621,957
2023-08-01	31.50	31.90	30.00	30.00	779,443
2023-07-31	30.00	32.00	29.20	30.60	4,414,618
2023-07-28	33.80	33.95	29.60	29.90	9,654,915
2023-07-27	47.10	47.10	33.00	33.00	1,034,195
2023-07-26	49.45	49.50	47.50	47.50	392,126
2023-07-25	49.00	49.00	47.00	47.30	414,705
2023-07-24	52.40	52.40	49.30	49.30	171,000
2023-07-21	52.70	52.70	51.50	51.80	215,415
2023-07-20	52.00	52.90	51.50	51.50	237,248
2023-07-19	51.90	53.00	51.00	52.70	1,296,065
2023-07-18	56.80	56.80	49.00	51.60	486,140
2023-07-17	56.90	56.90	54.00	54.00	65,216
2023-07-14	55.90	55.90	55.00	55.30	301,365
2023-07-13	55.00	56.90	55.00	56.40	229,432
2023-07-12	56.00	56.00	55.50	55.50	111,181
2023-07-11	57.00	57.00	55.60	55.60	113,605
2023-07-10	61.90	62.20	57.00	57.00	344,950
2023-07-07	63.60	63.90	62.10	62.50	192,168
2023-07-06	67.00	67.00	62.10	64.00	424,310
2023-07-05	72.00	72.00	72.00	72.00	22,862
2023-07-04	70.00	71.80	69.60	71.80	31,630
2023-07-03	71.80	71.80	71.70	71.80	50,862
2023-06-30	69.80	71.00	69.00	69.00	188,393
2023-06-29	68.20	68.60	67.50	67.50	96,579
2023-06-28	70.90	77.80	67.10	67.10	363,219
2023-06-27	69.00	69.90	68.00	68.00	128,894
2023-06-26	69.00	71.00	69.00	70.80	57,382
2023-06-23	68.00	70.60	68.00	70.60	34,971
2023-06-22	70.00	70.00	68.10	68.10	68,172
2023-06-21	69.30	70.90	69.30	69.50	66,571
2023-06-20	66.70	70.80	66.70	70.10	67,543
2023-06-19	68.90	68.90	66.00	66.20	102,983
2023-06-16	70.70	70.70	65.10	66.30	393,446
2023-06-15	70.80	70.80	68.90	68.90	16,511
2023-06-14	67.10	70.80	67.10	70.80	12,182
2023-06-13	68.30	70.70	68.30	68.80	62,153
2023-06-12	70.00	70.00	70.00	70.00	49,935
2023-06-09	70.70	70.70	68.10	70.60	30,710
2023-06-08	69.00	70.80	68.10	70.80	56,917
2023-06-07	65.00	70.70	65.00	68.95	106,009
2023-06-06	68.50	68.50	65.00	65.30	262,446
2023-06-05	73.10	73.10	68.30	71.00	471,897
2023-06-02	70.00	76.90	68.00	74.00	239,278
2023-06-01	72.65	72.65	72.30	72.30	18,015
2023-05-31	68.70	69.20	68.10	72.65	122,942
2023-05-30	69.70	69.70	68.70	68.70	57,520
2023-05-29	74.60	74.60	74.60	74.60	0
2023-05-26	74.90	74.90	74.60	74.60	34,055
2023-05-25	75.00	75.00	70.00	75.00	35,350
2023-05-24	75.00	75.00	70.00	70.60	172,331
2023-05-23	77.00	77.00	77.00	77.15	69,624
2023-05-22	76.10	76.10	76.10	77.25	77,373
2023-05-19	78.40	78.50	75.10	78.10	22,531
2023-05-18	78.00	78.00	78.00	76.85	90,346
2023-05-17	73.00	78.00	72.30	78.00	166,286
2023-05-16	74.40	74.40	73.00	73.80	48,761
2023-05-15	78.00	78.00	75.00	75.40	170,182
2023-05-12	83.00	83.00	79.00	79.00	95,735
2023-05-11	84.00	84.60	82.60	83.90	82,051
2023-05-10	83.50	83.50	82.60	82.60	55,276
2023-05-09	86.40	86.40	82.60	83.60	181,547
2023-05-08	85.60	85.60	85.60	85.60	0
2023-05-05	88.00	88.00	85.60	85.60	45,884
2023-05-04	85.10	86.20	84.00	85.80	117,672
2023-05-03	85.10	89.90	85.10	88.80	24,790
2023-05-02	86.00	86.00	86.00	87.10	41,700
2023-05-01	88.00	88.00	88.00	88.00	0
2023-04-28	92.00	92.00	84.00	88.00	222,786
2023-04-27	95.00	95.00	86.00	86.00	187,541
2023-04-26	96.00	96.00	92.00	92.00	78,380
2023-04-25	97.00	99.00	93.00	94.15	162,925
2023-04-24	96.00	97.00	96.00	97.00	55,534
2023-04-21	96.00	96.00	94.00	94.00	19,868
2023-04-20	100.00	100.00	94.80	96.05	153,483
2023-04-19	99.80	100.00	94.80	94.80	238,926
2023-04-18	101.00	101.00	90.00	93.90	1,069,760
2023-04-17	100.00	112.00	97.00	100.00	866,299
2023-04-14	80.00	98.00	79.90	97.10	627,833
2023-04-13	80.00	80.00	80.00	80.00	28,519
2023-04-12	78.00	78.00	77.70	77.70	38,843
2023-04-11	78.00	79.60	78.00	78.00	137,252
2023-04-10	77.20	77.20	77.20	77.20	0
2023-04-07	77.20	77.20	77.20	77.20	0
2023-04-06	75.75	77.20	75.75	77.20	101,671
2023-04-05	75.70	75.75	75.70	75.75	12,845
2023-04-04	73.00	73.00	73.00	75.70	59,758
2023-04-03	78.70	78.80	74.10	74.30	69,715
2023-03-31	76.00	79.70	76.00	79.70	95,336
2023-03-30	74.00	77.95	73.90	77.00	86,532
2023-03-29	74.70	75.55	74.00	75.03	191,165
2023-03-28	74.00	74.00	71.80	73.38	134,723
2023-03-27	69.00	72.15	69.00	72.00	78,469
2023-03-24	70.00	70.00	70.00	71.08	73,485
2023-03-23	69.50	69.50	69.00	71.48	23,790
2023-03-22	73.00	73.00	69.50	69.50	29,471
2023-03-21	71.30	71.30	70.00	71.00	22,300
2023-03-20	70.00	71.28	70.00	71.28	23,705
2023-03-17	68.00	70.00	68.00	70.00	13,030
2023-03-16	70.00	74.00	68.00	74.00	21,088
2023-03-15	69.50	72.35	69.00	72.00	137,593
2023-03-14	73.25	75.25	69.50	72.38	75,822
2023-03-13	70.00	73.95	70.00	70.00	64,612
2023-03-10	70.70	70.70	70.70	70.70	53,275
2023-03-09	75.45	75.45	71.20	72.00	115,178
2023-03-08	77.95	77.95	75.00	75.00	141,833
2023-03-07	78.00	78.00	76.25	76.25	59,815
2023-03-06	74.00	81.80	74.00	78.00	365,127
2023-03-03	73.95	75.00	73.50	73.50	58,013
2023-03-02	71.50	74.00	71.50	72.18	167,236
2023-03-01	70.00	72.00	70.00	72.00	80,080
2023-02-28	72.00	72.00	66.50	70.00	128,306
2023-02-27	70.00	71.40	67.05	70.73	136,386
2023-02-24	71.00	71.00	68.80	70.00	126,643
2023-02-23	69.00	69.00	67.55	69.25	109,717
2023-02-22	66.05	67.00	66.05	66.65	432,699
2023-02-21	63.95	65.85	62.05	65.85	130,423
2023-02-20	63.10	63.10	59.55	61.30	28,462
2023-02-17	59.20	63.10	59.20	63.00	244,394
2023-02-16	60.00	63.00	59.70	60.83	401,377
2023-02-15	60.05	60.05	60.00	60.00	95,612
2023-02-14	60.05	61.00	59.05	62.03	869,108
2023-02-13	60.00	60.00	60.00	60.00	20,847
2023-02-10	61.00	62.00	61.00	62.00	30,361
2023-02-09	62.45	62.45	61.00	61.00	494,960
2023-02-08	65.75	65.80	62.35	62.40	466,750
2023-02-07	63.05	65.75	62.05	62.95	38,372
2023-02-06	64.00	64.00	64.00	64.00	50,166
2023-02-03	63.05	65.75	61.05	64.40	112,069
2023-02-02	60.00	65.55	60.00	64.28	99,955
2023-02-01	64.00	64.40	60.00	63.60	39,729
2023-01-31	67.95	68.00	65.00	65.00	66,321
2023-01-30	64.05	68.00	64.00	68.00	31,265
2023-01-27	68.05	69.95	65.50	68.00	177,229
2023-01-26	70.25	71.65	69.05	70.00	50,172
2023-01-25	68.05	71.00	68.05	71.00	10,302
2023-01-24	68.00	73.55	68.00	71.00	29,318
2023-01-23	74.35	74.35	72.00	72.00	15,992
2023-01-20	72.00	72.00	71.00	72.00	40,298
2023-01-19	71.00	71.00	71.00	71.00	46,866
2023-01-18	73.95	73.95	70.00	71.00	216,109
2023-01-17	70.45	71.00	68.75	69.35	142,680
2023-01-16	70.00	71.00	69.05	70.20	195,929
2023-01-13	68.70	70.00	68.70	70.00	121,752
2023-01-12	70.75	70.75	68.00	69.80	70,321
2023-01-11	70.65	72.00	69.30	69.30	74,093
2023-01-10	70.05	71.50	68.75	70.00	87,923
2023-01-09	71.40	72.60	70.05	71.05	99,647
2023-01-06	71.00	73.25	70.00	70.00	155,317
2023-01-05	69.80	71.00	69.80	69.53	33,373
2023-01-04	64.05	69.80	64.05	69.80	89,563
2023-01-03	64.45	68.80	60.05	64.00	79,955
2023-01-02	61.00	61.00	61.00	61.00	0
2022-12-30	57.00	62.05	57.00	61.00	111,799
2022-12-29	60.00	61.30	60.00	60.00	110,471
2022-12-28	58.58	58.58	58.58	59.20	37,993
2022-12-27	58.58	58.58	58.58	58.58	0
2022-12-26	58.58	58.58	58.58	58.58	0
2022-12-23	60.95	60.95	56.35	58.58	6,169
2022-12-22	61.65	61.65	61.65	61.65	52,042
2022-12-21	59.95	59.95	56.20	56.60	48,761
2022-12-20	61.05	62.00	58.00	59.00	76,212
2022-12-19	62.25	62.25	62.25	62.25	29,776
2022-12-16	67.35	67.35	61.60	61.60	133,169
2022-12-15	67.00	68.00	66.05	67.70	88,384
2022-12-14	64.50	69.95	64.50	69.00	149,075
2022-12-13	61.60	61.60	61.60	64.13	15,038
2022-12-12	63.00	63.20	59.75	61.60	66,879
2022-12-09	62.20	63.00	62.20	61.03	76,197
2022-12-08	62.85	62.85	60.15	61.50	18,710
2022-12-07	62.00	62.00	59.05	59.65	175,219
2022-12-06	61.95	62.00	61.95	62.00	64,751
2022-12-05	59.05	60.20	59.05	60.20	91,642
2022-12-02	64.00	64.00	60.00	60.00	100,231
2022-12-01	66.00	66.05	61.05	63.40	261,841
2022-11-30	68.50	68.50	68.50	68.50	85,898
2022-11-29	68.15	69.50	66.05	68.60	220,776
2022-11-28	69.00	69.50	68.50	69.50	121,072
2022-11-25	68.20	69.50	68.20	69.00	112,000
2022-11-24	69.30	69.65	68.20	68.25	100,080
2022-11-23	70.00	70.00	69.00	69.50	257,995
2022-11-22	71.00	71.15	69.05	69.55	605,317
2022-11-21	60.00	72.95	58.00	72.00	900,965
2022-11-18	73.50	76.20	73.25	76.20	169,326
2022-11-17	75.00	78.00	75.00	75.00	108,041
2022-11-16	78.80	81.75	75.00	75.00	423,289
2022-11-15	73.00	85.00	73.00	76.40	532,047
2022-11-14	69.60	72.95	69.60	72.40	194,339
2022-11-11	68.00	70.75	66.90	68.60	268,902
2022-11-10	64.65	70.80	64.25	70.80	273,796
2022-11-09	73.95	77.00	65.35	65.40	606,101
2022-11-08	60.25	71.95	60.25	71.75	389,026
2022-11-07	58.10	64.60	55.00	63.00	471,122
2022-11-04	52.00	56.80	51.60	56.65	707,845
2022-11-03	51.05	53.20	51.05	52.10	87,651
2022-11-02	52.65	53.00	50.50	52.45	942,027
2022-11-01	49.02	52.55	48.00	50.20	2,336,080
2022-10-31	50.05	50.05	48.02	50.00	88,351
2022-10-28	50.00	50.00	46.00	49.52	611,476
2022-10-27	52.85	52.85	50.00	50.00	67,631
2022-10-26	49.06	51.80	49.06	51.25	190,631
2022-10-25	51.95	51.95	49.02	50.00	357,665
2022-10-24	52.85	53.00	50.25	50.25	323,593
2022-10-21	50.15	53.00	50.15	53.00	302,948
2022-10-20	50.05	53.00	50.05	53.00	193,665
2022-10-19	51.95	52.00	50.00	50.00	43,918
2022-10-18	48.02	51.70	48.02	51.50	59,555
2022-10-17	48.50	51.00	48.50	51.00	120,700
2022-10-14	50.10	52.00	50.10	52.00	105,326
2022-10-13	50.05	53.00	47.80	48.64	192,595
2022-10-12	50.05	53.00	50.00	50.00	494,471
2022-10-11	53.05	53.05	48.04	50.00	682,828
2022-10-10	55.00	55.95	53.05	54.00	209,303
2022-10-07	55.50	56.45	54.10	54.75	383,168
2022-10-06	57.75	57.75	54.85	55.00	603,724
2022-10-05	58.95	58.95	55.00	56.00	83,965
2022-10-04	60.00	60.00	55.65	55.65	175,437
2022-10-03	57.05	58.05	56.50	56.50	229,225
2022-09-30	56.50	58.00	56.00	57.55	404,565
2022-09-29	58.60	58.60	57.00	57.00	141,881
2022-09-28	61.05	61.50	58.00	59.00	183,798
2022-09-27	66.05	67.95	62.00	62.25	78,931
2022-09-26	68.00	69.95	64.95	67.65	69,559
2022-09-23	71.00	73.10	68.00	68.00	125,827
2022-09-22	69.05	75.00	69.05	71.00	2,115,311
2022-09-21	69.05	71.55	66.00	71.55	78,891
2022-09-20	71.25	71.25	69.00	70.00	111,126
2022-09-19	73.00	73.00	73.00	73.00	0
2022-09-16	74.00	74.70	73.00	73.00	64,243
2022-09-15	73.00	75.95	73.00	73.70	638,112
2022-09-14	75.00	78.95	74.60	74.60	60,376
2022-09-13	77.00	79.00	75.00	75.00	322,116
2022-09-12	77.00	79.00	75.00	75.00	69,645
2022-09-09	76.35	80.05	74.05	75.00	68,652
2022-09-08	72.60	78.25	72.60	76.00	88,659
2022-09-07	74.05	76.00	72.60	72.60	88,623
2022-09-06	76.05	77.00	73.55	75.00	107,077
2022-09-05	75.00	79.55	71.05	72.80	123,301
2022-09-02	72.15	80.65	72.15	79.00	211,163
2022-09-01	78.00	78.00	73.00	74.40	187,854
2022-08-31	77.05	82.95	75.70	77.50	143,347
2022-08-30	89.35	89.45	77.00	77.00	319,594
2022-08-29	90.05	90.05	90.05	90.05	0
2022-08-26	83.00	92.95	83.00	90.05	92,948
2022-08-25	83.00	89.00	83.00	83.55	73,289
2022-08-24	81.00	86.00	74.00	83.40	268,778
2022-08-23	84.00	87.00	81.55	81.55	318,541
2022-08-22	85.00	89.00	84.00	85.10	449,579
2022-08-19	95.00	96.00	84.00	85.00	417,390
2022-08-18	96.55	99.45	95.35	95.35	138,038
2022-08-17	99.80	102.00	97.40	98.00	170,455
2022-08-16	102.00	102.00	98.00	100.50	337,331
2022-08-15	105.70	105.70	100.20	102.00	252,167
2022-08-12	102.00	102.40	99.05	99.80	570,932
2022-08-11	105.60	106.10	101.20	101.20	139,587
2022-08-10	109.00	110.00	101.60	102.00	656,697
2022-08-09	108.00	111.20	108.00	109.70	92,302
2022-08-08	112.10	112.10	107.10	110.00	193,898
2022-08-05	106.10	115.40	106.10	113.00	119,937
2022-08-04	114.00	118.60	107.60	110.40	237,140
2022-08-03	108.70	115.00	106.20	112.00	125,503
2022-08-02	109.90	109.90	106.20	106.20	90,341
2022-08-01	106.90	110.00	103.50	107.00	151,657
2022-07-29	105.70	110.00	105.00	105.50	311,269
2022-07-28	116.80	117.90	104.60	104.60	397,662
2022-07-27	106.30	114.00	106.00	113.00	77,783
2022-07-26	110.00	110.40	107.90	107.90	134,382
2022-07-25	106.60	115.10	106.60	110.10	487,545
2022-07-22	101.10	102.60	100.00	100.50	104,602
2022-07-21	101.00	103.90	100.40	102.00	89,578
2022-07-20	100.00	102.80	99.85	101.00	80,486
2022-07-19	99.00	101.30	98.00	99.50	106,033
2022-07-18	103.90	103.90	99.00	102.00	81,782
2022-07-15	99.05	104.00	99.05	104.00	55,705
2022-07-14	106.10	106.10	96.00	99.00	322,402
2022-07-13	105.10	108.00	102.80	108.00	77,137
2022-07-12	107.10	111.40	107.00	108.00	200,243
2022-07-11	117.00	117.10	102.70	109.20	184,956
2022-07-08	122.00	124.90	112.50	120.00	124,559
2022-07-07	116.00	122.60	110.10	120.00	148,767
2022-07-06	123.00	128.80	118.10	121.20	143,709
2022-07-05	138.70	141.70	123.00	123.00	135,753
2022-07-04	148.00	148.10	138.80	139.00	90,381
2022-07-01	147.80	153.50	147.80	153.00	92,202
2022-06-30	159.80	159.80	138.00	149.40	172,205
2022-06-29	169.10	169.10	150.40	153.00	108,138
2022-06-28	173.00	173.00	157.00	157.00	47,679
2022-06-27	173.00	173.00	157.30	164.00	22,533
2022-06-24	167.90	172.50	164.00	170.00	82,280
2022-06-23	170.00	170.00	158.40	168.00	91,488
2022-06-22	175.00	175.00	159.10	168.00	57,624
2022-06-21	175.00	175.00	161.30	170.00	75,032
2022-06-20	179.80	180.90	163.10	169.00	562,866
2022-06-17	168.70	183.70	168.70	171.80	101,025
2022-06-16	193.90	193.90	168.00	168.30	138,357
2022-06-15	188.70	189.00	175.40	186.00	127,734
2022-06-14	204.00	204.00	187.00	188.30	164,114
2022-06-13	207.80	207.80	196.00	196.00	105,963
2022-06-10	215.60	223.00	200.00	213.00	95,464
2022-06-09	217.20	217.20	200.60	213.00	68,166
2022-06-08	210.00	210.00	205.00	207.60	29,656
2022-06-07	205.80	209.80	201.40	207.40	50,648
2022-06-06	201.00	216.20	200.20	210.00	139,143
2022-06-03	195.00	195.00	195.00	195.00	0
2022-06-02	195.00	195.00	195.00	195.00	0
2022-06-01	209.40	209.40	195.00	195.00	15,414
2022-05-31	210.00	210.00	198.80	200.00	67,445
2022-05-30	210.00	210.00	195.90	202.80	17,434
2022-05-27	207.80	208.80	193.30	204.00	48,255
2022-05-26	212.20	212.20	206.80	207.80	35,747
2022-05-25	209.60	210.00	207.40	209.00	19,860
2022-05-24	218.00	218.00	207.00	210.00	16,206
2022-05-23	210.00	217.80	209.40	212.00	90,206
2022-05-20	198.40	208.80	195.00	208.80	227,473
2022-05-19	192.10	205.00	192.10	198.00	26,758
2022-05-18	214.00	214.00	192.00	200.00	79,030
2022-05-17	215.80	215.80	202.00	206.00	38,581
2022-05-16	218.00	219.80	206.20	206.20	42,390
2022-05-13	223.00	233.00	213.00	217.20	212,283
2022-05-12	210.60	217.40	195.20	216.00	220,568
2022-05-11	188.50	218.00	188.50	218.00	127,286
2022-05-10	184.60	199.60	184.60	199.40	74,934
2022-05-09	215.00	215.00	184.90	193.00	90,565
2022-05-06	214.40	219.60	201.40	206.00	660,656
2022-05-05	209.20	222.20	209.20	220.00	81,344
2022-05-04	208.00	216.60	204.00	216.60	109,296
2022-05-03	214.20	217.60	205.20	211.20	94,185
2022-05-02	224.40	224.40	224.40	224.40	0
2022-04-29	224.20	226.60	220.00	224.40	65,739
2022-04-28	232.80	232.80	220.20	225.20	70,902
2022-04-27	220.00	229.40	219.20	224.60	131,041
2022-04-26	213.40	223.00	213.40	222.00	72,071
2022-04-25	216.00	221.80	214.60	219.00	66,250
2022-04-22	218.40	219.80	214.20	217.60	58,119
2022-04-21	207.20	219.80	207.20	218.00	46,674
2022-04-20	217.40	220.80	211.80	212.60	279,479
2022-04-19	205.60	214.40	203.20	212.00	100,470
2022-04-18	207.60	207.60	207.60	207.60	0
2022-04-15	207.60	207.60	207.60	207.60	0
2022-04-14	206.40	221.80	206.40	207.60	183,890
2022-04-13	202.00	210.00	202.00	203.20	55,669
2022-04-12	207.80	208.00	195.10	204.00	70,172
2022-04-11	191.50	210.20	190.10	200.00	222,940
2022-04-08	195.50	199.00	187.60	197.10	118,580
2022-04-07	203.80	203.80	189.00	193.40	101,032
2022-04-06	200.00	202.40	190.10	199.40	63,759
2022-04-05	200.00	201.80	190.70	201.80	112,832
2022-04-04	189.70	203.80	189.10	190.60	89,447
2022-04-01	195.50	201.80	189.80	195.40	35,964
2022-03-31	202.00	203.60	193.50	197.00	80,491
2022-03-30	193.10	204.80	193.10	197.40	988,269
2022-03-29	196.90	201.80	195.00	201.40	79,637
2022-03-28	209.20	209.20	190.30	195.60	221,164
2022-03-25	193.00	206.40	193.00	203.00	250,810
2022-03-24	194.90	196.50	183.40	192.90	261,304
2022-03-23	223.80	223.80	187.40	195.00	446,378
2022-03-22	203.80	219.40	203.80	215.60	157,580
2022-03-21	193.00	209.80	193.00	203.20	139,119
2022-03-18	205.40	206.60	194.60	197.90	1,123,195
2022-03-17	189.00	206.00	189.00	205.00	266,780
2022-03-16	182.00	207.00	182.00	195.00	366,987
2022-03-15	180.20	188.90	177.80	188.90	153,896
2022-03-14	178.30	183.50	178.00	183.00	93,321
2022-03-11	182.50	190.90	175.30	178.50	131,385
2022-03-10	163.90	183.00	163.90	178.60	170,956
2022-03-09	161.80	170.30	160.10	167.20	191,488
2022-03-08	173.00	173.00	152.00	160.80	437,225
2022-03-07	166.00	173.50	160.80	167.00	276,552
2022-03-04	175.30	176.40	168.00	170.60	265,143
2022-03-03	174.00	181.90	170.80	170.80	163,655
2022-03-02	185.20	185.50	175.00	175.00	192,230
2022-03-01	193.00	193.00	180.10	186.00	344,632
2022-02-28	190.10	197.90	184.60	193.00	255,836
2022-02-25	189.30	195.30	189.20	191.40	171,253
2022-02-24	202.00	202.00	168.10	183.00	630,946
2022-02-23	184.00	197.90	184.00	194.20	236,549
2022-02-22	184.60	196.50	184.60	193.10	281,699
2022-02-21	198.00	200.00	188.00	193.00	357,613
2022-02-18	206.00	219.60	198.00	198.00	657,843
2022-02-17	212.00	221.20	207.80	211.20	594,100
2022-02-16	202.00	215.00	202.00	212.00	200,333
2022-02-15	202.00	206.80	202.00	204.00	255,189
2022-02-14	205.00	215.60	195.90	202.00	607,290
2022-02-11	188.00	206.60	188.00	203.00	257,004
2022-02-10	204.00	204.00	188.70	195.50	244,085
2022-02-09	204.00	208.00	199.00	199.00	622,051
2022-02-08	206.00	206.00	194.10	204.80	193,305
2022-02-07	219.00	219.00	202.00	204.80	291,386
2022-02-04	216.00	216.00	195.70	211.40	292,006
2022-02-03	228.00	229.40	211.20	215.00	163,782
2022-02-02	230.00	235.00	222.80	228.00	184,690
2022-02-01	218.00	232.80	218.00	227.60	296,777
2022-01-31	236.00	236.00	221.00	227.20	104,047
2022-01-28	236.00	236.00	223.20	230.00	99,668
2022-01-27	230.80	232.00	217.80	232.00	171,956
2022-01-26	236.00	238.20	224.00	224.00	90,206
2022-01-25	234.00	235.20	222.00	228.00	143,078
2022-01-24	250.00	250.00	219.20	226.00	287,099
2022-01-21	248.20	248.40	234.80	244.00	403,923
2022-01-20	250.00	255.40	238.00	242.00	125,877
2022-01-19	252.00	252.00	239.20	244.80	187,281
2022-01-18	256.00	256.00	243.20	245.80	191,059
2022-01-17	250.00	258.00	243.00	249.80	339,150
2022-01-14	256.80	256.80	245.00	247.00	215,095
2022-01-13	252.00	256.20	250.00	250.40	675,940
2022-01-12	256.00	257.80	250.60	251.80	183,113
2022-01-11	248.00	258.00	248.00	256.00	122,482
2022-01-10	264.60	264.60	245.00	245.00	1,046,829
2022-01-07	264.80	269.80	256.00	258.00	577,729
2022-01-06	253.00	259.00	248.00	259.00	247,674
2022-01-05	249.00	257.40	245.40	246.80	126,428
2022-01-04	266.00	274.20	250.00	253.00	181,038
2022-01-03	275.00	275.00	275.00	275.00	0
2021-12-31	273.00	288.00	266.20	275.00	283,552
2021-12-30	258.80	280.00	254.40	280.00	1,226,121
2021-12-29	258.00	261.80	250.00	252.40	155,897
2021-12-28	250.00	250.00	250.00	250.00	0
2021-12-27	250.00	250.00	250.00	250.00	0
2021-12-24	258.00	258.00	247.00	250.00	21,980
2021-12-23	241.80	256.00	240.20	256.00	117,378
2021-12-22	246.00	248.00	235.00	248.00	213,718
2021-12-21	240.00	244.00	236.00	240.00	68,992
2021-12-20	242.00	248.00	236.00	242.00	119,934
2021-12-17	240.00	252.00	238.00	242.00	148,205
2021-12-16	244.00	244.00	236.00	240.00	40,527
2021-12-15	232.00	242.00	232.00	240.00	128,118
2021-12-14	246.00	248.00	230.00	236.00	77,880
2021-12-13	252.00	252.00	244.00	246.00	94,523
2021-12-10	246.00	246.00	236.00	246.00	24,381
2021-12-09	246.00	246.00	238.00	242.00	738,879
2021-12-08	252.00	252.00	240.00	240.00	384,109
2021-12-07	250.00	250.00	240.00	244.00	120,400
2021-12-06	240.00	254.00	234.00	254.00	98,949
2021-12-03	242.00	244.00	232.00	238.00	211,498
2021-12-02	242.00	248.00	232.00	234.00	134,639
2021-12-01	254.00	254.00	242.00	242.00	64,465
2021-11-30	250.00	254.00	246.00	250.00	80,342
2021-11-29	246.00	256.00	246.00	246.00	172,114
2021-11-26	258.00	258.00	238.00	250.00	238,969
2021-11-25	250.00	258.00	240.00	254.00	219,173
2021-11-24	252.00	252.00	244.00	244.00	107,932
2021-11-23	254.00	256.00	240.00	244.00	298,650
2021-11-22	250.00	262.00	244.00	248.00	397,840
2021-11-19	264.00	264.00	240.00	242.00	858,422
2021-11-18	272.00	278.00	260.00	262.00	259,049
2021-11-17	266.00	276.00	262.00	268.00	541,118
2021-11-16	270.00	290.00	246.00	260.00	1,112,283
2021-11-15	242.00	262.00	240.00	262.00	1,397,384
2021-11-12	232.00	242.00	232.00	240.00	1,009,684
2021-11-11	228.00	232.95	225.00	229.60	631,294
2021-11-10	225.00	226.55	224.00	225.00	641,842
2021-11-09	223.95	225.00	223.00	224.00	1,035,984
2021-11-08	223.00	223.00	218.00	220.00	159,387
2021-11-05	216.00	223.15	216.00	218.00	344,656
2021-11-04	220.00	220.05	210.00	216.00	4,115,187

Share	Price	Change
Belluscura (BELL)	15.75	28.57%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	11.95	22.48%
Watches Switz (WOSG)	405.00	19.89%

Share	Price	Change
Regtech Open (RTOP)	1.50	-31.82%
Mc Mining (MCM)	7.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Chrysalis Inves (CHRY)	77.30	-16.43%
Lunglife Ai (LLAI)	21.50	-15.69%

Share	Price	Volume
Supply@me Cap (SYME)	0.0198	597,892,657
Mosman Oil Gas (MSMN)	0.021	520,659,974
Clontarf (CLON)	0.0475	265,968,156
Beacon Energy. (BCE)	0.0525	241,469,832
Cap-xx (CPX)	0.086	143,774,588