Procook Grp Share History

Procook Grp Share Price history. The following table shows end-of-day data PROC historical share prices for Procook Grp, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-08	24.40	24.50	24.40	24.50	2,000
2024-05-07	24.80	24.80	24.80	24.40	49,628
2024-05-06	24.60	24.60	24.60	24.60	0
2024-05-03	24.20	24.20	24.20	24.60	20,525
2024-05-02	25.00	25.00	25.00	24.60	10,695
2024-05-01	25.70	25.70	25.70	25.70	516
2024-04-30	25.60	25.70	25.60	25.70	307
2024-04-29	27.00	27.00	27.00	25.60	130,545
2024-04-26	25.10	25.10	24.60	24.60	0
2024-04-25	25.00	25.10	25.00	25.10	0
2024-04-24	26.00	26.00	26.00	25.00	615
2024-04-23	24.50	24.80	24.50	24.80	1,177
2024-04-22	25.40	25.40	25.40	24.50	30,007
2024-04-19	25.10	25.10	25.10	25.10	50
2024-04-18	25.10	25.10	25.10	25.10	0
2024-04-17	25.10	25.10	25.10	25.10	191
2024-04-16	24.90	25.10	24.90	25.10	0
2024-04-15	24.80	24.90	24.80	24.90	18,778
2024-04-12	25.60	26.00	25.60	24.80	192,803
2024-04-11	25.40	25.40	25.40	25.10	80,431
2024-04-10	25.20	25.40	24.80	24.80	278,445
2024-04-09	26.00	26.00	26.00	25.60	134,365
2024-04-08	25.90	25.90	24.90	24.90	0
2024-04-05	25.50	25.90	25.50	25.90	0
2024-04-04	25.90	25.90	25.50	25.50	0
2024-04-03	25.90	25.90	25.90	25.90	1
2024-04-02	27.00	27.00	25.90	25.90	398
2024-04-01	27.00	27.00	27.00	27.00	0
2024-03-29	27.00	27.00	27.00	27.00	0
2024-03-28	26.90	27.00	26.90	27.00	923
2024-03-27	26.90	26.90	26.90	25.95	3,719
2024-03-26	27.00	27.00	26.80	26.80	11,987
2024-03-25	25.00	27.00	25.00	26.00	3,196
2024-03-22	26.80	26.80	26.45	26.45	0
2024-03-21	27.00	27.00	26.80	26.80	37,917
2024-03-20	26.00	26.00	26.00	26.00	0
2024-03-19	27.00	27.00	27.00	26.00	283
2024-03-18	25.90	25.90	25.90	25.90	1,427
2024-03-15	26.00	26.00	26.00	26.00	0
2024-03-14	26.00	26.00	26.00	26.00	0
2024-03-13	26.00	26.00	26.00	26.00	1,192
2024-03-12	26.70	26.70	26.00	26.00	0
2024-03-11	26.90	26.90	26.70	26.70	863
2024-03-08	25.90	25.90	25.50	25.50	0
2024-03-07	26.00	26.00	25.90	25.90	20,349
2024-03-06	28.00	28.90	28.00	27.95	20,281
2024-03-05	28.95	28.95	28.45	28.45	25,173
2024-03-04	29.90	29.90	29.90	28.95	10,302
2024-03-01	31.90	31.90	30.00	29.70	129,742
2024-02-29	31.00	32.90	31.00	31.45	58,352
2024-02-28	32.90	32.90	32.70	32.70	1,344
2024-02-27	33.00	33.00	33.00	32.00	6
2024-02-26	33.00	33.00	33.00	33.00	49
2024-02-23	33.00	33.00	32.00	32.00	8,075
2024-02-22	33.00	33.00	33.00	33.00	54
2024-02-21	32.90	32.90	32.90	31.95	1,787
2024-02-20	32.10	32.10	31.40	31.40	76,025
2024-02-19	34.00	34.00	33.80	33.80	2,263
2024-02-16	33.00	34.00	33.00	33.80	30,542
2024-02-15	33.20	33.20	33.20	33.20	50,117
2024-02-14	33.00	33.00	33.00	33.00	641
2024-02-13	33.00	33.00	32.05	32.05	5,619
2024-02-12	33.00	33.00	33.00	33.00	2,591
2024-02-09	33.00	33.00	32.05	32.05	1,331
2024-02-08	33.00	33.00	33.00	33.00	2,681
2024-02-07	33.00	33.00	33.00	32.05	530
2024-02-06	33.00	33.00	33.00	32.05	592
2024-02-05	32.00	32.05	32.00	32.05	0
2024-02-02	31.00	31.00	31.00	32.00	14,628
2024-02-01	31.00	31.00	31.00	32.05	1,345
2024-01-31	31.00	31.00	31.00	32.05	1,507
2024-01-30	31.60	31.60	31.60	32.05	31,987
2024-01-29	33.00	33.00	33.00	32.35	8,253
2024-01-26	33.00	33.00	33.00	33.00	30,300
2024-01-25	32.90	32.90	32.90	32.25	2,790
2024-01-24	31.60	31.60	31.60	31.60	1
2024-01-23	33.00	33.00	33.00	32.30	6,462
2024-01-22	33.00	33.00	32.25	32.25	9,944
2024-01-19	33.00	33.00	33.00	33.00	2,619
2024-01-18	33.00	33.00	33.00	32.15	2,978
2024-01-17	33.00	33.00	33.00	33.00	7,664
2024-01-16	32.00	32.60	32.00	32.60	13,105
2024-01-15	31.90	31.90	31.90	31.90	61,148
2024-01-12	30.00	32.00	30.00	31.00	91,001
2024-01-11	28.00	30.00	27.90	30.00	49,252
2024-01-10	26.00	28.00	26.00	28.00	89,301
2024-01-09	26.00	26.00	25.90	26.00	1,937
2024-01-08	26.00	26.00	25.90	26.00	5,703
2024-01-05	26.00	26.00	25.90	26.00	2,261
2024-01-04	26.00	26.00	25.90	26.00	1,869
2024-01-03	26.00	26.00	25.90	26.00	1,851
2024-01-02	25.90	25.90	25.90	24.95	1,188
2024-01-01	26.00	26.00	26.00	26.00	0
2023-12-29	26.00	26.00	26.00	26.00	22
2023-12-28	24.50	25.90	24.00	24.95	41,307
2023-12-27	25.95	25.95	25.70	25.70	366
2023-12-26	25.95	25.95	25.95	25.95	0
2023-12-25	25.95	25.95	25.95	25.95	0
2023-12-22	25.70	25.95	25.70	25.95	0
2023-12-21	25.70	25.70	25.70	25.70	786
2023-12-20	26.90	26.90	26.90	25.70	146
2023-12-19	25.00	26.90	25.00	25.70	4,804
2023-12-18	26.00	26.00	25.80	25.50	22,778
2023-12-15	26.95	26.95	26.25	26.25	0
2023-12-14	28.00	28.00	26.95	26.95	4,085
2023-12-13	28.00	28.00	28.00	28.00	292,232
2023-12-12	26.85	26.85	26.85	26.85	0
2023-12-11	26.85	26.85	26.85	26.85	548
2023-12-08	26.85	26.85	26.85	26.85	15,000
2023-12-07	26.85	26.85	26.85	26.85	11,915
2023-12-06	26.85	26.85	26.85	26.85	11
2023-12-05	27.60	27.60	27.60	26.85	49,519
2023-12-04	27.20	27.20	26.95	26.95	50,150
2023-12-01	25.90	27.20	25.90	27.20	4
2023-11-30	25.90	25.90	25.90	25.90	27,382
2023-11-29	26.00	26.00	26.00	26.00	59,314
2023-11-28	27.00	27.00	27.00	27.00	0
2023-11-27	26.50	27.00	26.50	27.00	0
2023-11-24	26.00	26.00	26.00	26.50	101,625
2023-11-23	26.50	27.00	26.50	27.00	1,800
2023-11-22	26.00	27.00	26.00	26.50	150,913
2023-11-21	26.50	28.70	26.50	27.25	208,914
2023-11-20	24.00	24.50	24.00	25.55	102,474
2023-11-17	23.50	23.50	23.50	22.30	3,479
2023-11-16	23.00	23.50	23.00	22.30	10,113
2023-11-15	21.30	21.80	21.30	21.80	387
2023-11-14	21.30	21.30	21.30	21.30	523
2023-11-13	21.30	21.30	21.30	21.30	0
2023-11-10	21.30	21.30	21.30	21.30	0
2023-11-09	21.50	21.50	21.30	21.30	16,544
2023-11-08	21.30	21.50	21.30	21.50	13,550
2023-11-07	21.30	21.30	21.30	21.30	6,171
2023-11-06	21.30	21.30	21.30	21.30	0
2023-11-03	21.30	21.30	21.30	21.30	6,896
2023-11-02	21.30	21.30	21.30	21.30	0
2023-11-01	21.30	21.30	21.30	21.30	1,777
2023-10-31	22.00	22.00	22.00	21.30	26,509
2023-10-30	21.05	21.05	21.05	21.05	3,253
2023-10-27	21.05	21.05	21.05	21.05	3,442
2023-10-26	20.00	21.05	20.00	21.05	0
2023-10-25	20.00	20.00	20.00	20.00	10,064
2023-10-24	19.95	21.50	19.95	21.00	75,786
2023-10-23	18.25	18.75	18.25	18.75	8,477
2023-10-20	20.00	20.00	18.50	18.25	167,728
2023-10-19	21.45	21.45	21.45	21.45	1,000
2023-10-18	21.70	21.70	21.45	21.45	3,641
2023-10-17	20.95	21.70	20.95	21.70	6,365
2023-10-16	22.50	22.50	21.00	20.95	31,252
2023-10-13	23.20	23.20	23.20	23.20	0
2023-10-12	23.20	23.20	23.20	23.20	618
2023-10-11	22.90	23.20	22.90	23.20	0
2023-10-10	23.00	23.00	22.90	22.90	9,367
2023-10-09	22.70	23.45	22.70	23.45	39
2023-10-06	22.70	22.70	22.70	22.70	8,585
2023-10-05	22.80	22.80	22.80	22.80	8,423
2023-10-04	23.00	23.00	22.90	22.90	8,127
2023-10-03	23.90	23.90	23.90	23.45	31,837
2023-10-02	23.70	23.70	23.70	23.70	0
2023-09-29	22.90	23.70	22.90	23.70	0
2023-09-28	22.90	22.90	22.90	22.90	33,619
2023-09-27	23.00	23.00	23.00	23.00	790
2023-09-26	24.45	24.45	23.50	23.50	0
2023-09-25	24.40	24.45	24.40	24.45	0
2023-09-22	24.40	24.40	24.40	24.40	8,000
2023-09-21	24.40	24.40	24.40	24.40	1,140
2023-09-20	24.40	24.40	24.40	24.40	515
2023-09-19	23.00	24.40	23.00	24.40	0
2023-09-18	23.00	23.00	23.00	23.00	686
2023-09-15	24.40	24.40	24.40	24.40	3,313
2023-09-14	23.70	24.40	23.70	24.40	15,495
2023-09-13	24.05	24.05	23.70	23.70	14,762
2023-09-12	24.50	24.50	24.50	24.05	16,649
2023-09-11	24.45	24.45	24.45	24.45	1,901
2023-09-08	24.45	24.45	24.45	24.45	0
2023-09-07	24.10	24.10	24.00	24.45	64,281
2023-09-06	24.10	24.10	24.10	25.00	58,090
2023-09-05	23.90	24.95	23.90	24.95	0
2023-09-04	24.00	24.00	23.90	23.90	80,212
2023-09-01	24.00	24.00	24.00	25.05	354
2023-08-31	24.35	25.05	24.35	25.05	2,577
2023-08-30	25.05	25.05	24.35	24.35	20,000
2023-08-29	24.60	25.05	24.60	25.05	3,413
2023-08-28	24.60	24.60	24.60	24.60	0
2023-08-25	25.50	25.50	24.60	24.60	107
2023-08-24	25.00	26.00	25.00	25.50	40,157
2023-08-23	24.00	24.05	24.00	24.05	0
2023-08-22	23.30	24.00	23.30	24.00	250
2023-08-21	23.00	24.00	23.00	23.30	20,000
2023-08-18	22.50	22.90	22.50	22.80	69,382
2023-08-17	22.00	22.00	22.00	22.45	46,873
2023-08-16	21.60	21.60	21.60	21.75	8,054
2023-08-15	21.20	21.80	21.20	21.80	33,451
2023-08-14	20.40	20.40	20.40	21.20	24,505
2023-08-11	21.10	21.55	21.10	21.55	4
2023-08-10	21.05	21.10	21.05	21.10	0
2023-08-09	21.10	21.10	21.05	21.05	659
2023-08-08	21.10	21.10	21.10	21.10	74
2023-08-07	21.10	21.10	21.10	21.10	886
2023-08-04	21.10	21.10	21.10	21.10	6,562
2023-08-03	21.10	21.10	21.10	21.10	0
2023-08-02	21.05	21.10	21.05	21.10	20,000
2023-08-01	21.00	21.00	21.00	21.05	147,368
2023-07-31	22.05	22.05	22.05	22.05	78,728
2023-07-28	22.05	22.05	22.05	22.05	566
2023-07-27	22.05	22.05	22.05	22.05	0
2023-07-26	22.05	22.05	22.05	22.05	0
2023-07-25	22.30	22.30	22.05	22.05	0
2023-07-24	21.60	21.60	21.60	22.30	538
2023-07-21	22.30	22.30	22.30	22.30	0
2023-07-20	22.90	22.90	22.90	22.30	6,710
2023-07-19	23.00	23.00	22.10	22.45	130,100
2023-07-18	22.55	22.55	22.55	22.55	0
2023-07-17	22.25	22.55	22.25	22.55	25,540
2023-07-14	23.00	23.00	22.00	22.25	13,876
2023-07-13	23.00	23.00	21.10	22.05	27,631
2023-07-12	21.10	21.10	21.00	21.10	225,052
2023-07-11	21.30	21.30	21.20	21.20	646
2023-07-10	22.00	22.00	21.50	21.30	87,320
2023-07-07	21.95	21.95	21.95	22.20	266
2023-07-06	21.45	21.95	21.45	21.95	536
2023-07-05	20.70	21.45	20.70	21.45	0
2023-07-04	20.70	20.70	20.70	20.70	26,042
2023-07-03	20.80	20.80	20.80	20.80	94,900
2023-06-30	20.90	20.90	20.90	20.90	21,029
2023-06-29	21.90	22.90	21.00	21.00	283,745
2023-06-28	25.00	25.00	22.50	22.50	402,482
2023-06-27	26.25	26.25	26.25	26.25	1,628
2023-06-26	25.45	26.25	25.45	26.25	6,351
2023-06-23	26.00	26.00	25.00	25.45	335,216
2023-06-22	26.30	27.20	26.30	27.20	0
2023-06-21	26.50	26.50	26.00	26.30	163,984
2023-06-20	26.50	26.50	26.50	26.50	2,970
2023-06-19	26.50	26.50	26.50	26.50	4,311
2023-06-16	26.50	27.00	26.50	27.00	809
2023-06-15	26.50	26.50	26.50	27.00	51,255
2023-06-14	27.00	27.00	26.50	27.20	33,896
2023-06-13	28.25	28.25	28.20	28.20	1,351
2023-06-12	27.10	27.10	27.10	28.25	11,649
2023-06-09	27.10	27.10	27.10	27.10	60
2023-06-08	27.10	27.10	27.10	27.10	1
2023-06-07	27.10	27.10	27.10	27.10	28,686
2023-06-06	27.10	27.50	27.10	27.10	126,886
2023-06-05	26.90	27.20	26.90	27.20	17,706
2023-06-02	27.10	27.10	26.90	26.90	226,534
2023-06-01	27.40	27.40	27.10	27.10	205,474
2023-05-31	27.40	27.40	27.40	27.40	1,824
2023-05-30	27.40	27.60	27.30	27.60	29,694
2023-05-29	27.40	27.40	27.40	27.40	0
2023-05-26	27.40	27.40	27.40	27.40	342
2023-05-25	28.00	28.00	28.00	28.15	25,772
2023-05-24	28.00	28.00	28.00	28.70	30,971
2023-05-23	27.30	28.65	27.30	28.65	0
2023-05-22	27.30	27.30	27.30	27.30	6,519
2023-05-19	27.90	27.90	27.30	27.60	14,268
2023-05-18	27.30	27.30	27.30	27.30	8,528
2023-05-17	27.00	27.00	27.00	28.20	23,057
2023-05-16	27.15	27.20	27.15	27.20	0
2023-05-15	26.90	26.90	26.90	27.15	39,761
2023-05-12	27.60	27.60	26.90	26.90	878,940
2023-05-11	27.60	27.60	27.60	27.60	87,030
2023-05-10	28.00	28.00	27.50	27.50	405,112
2023-05-09	27.50	28.00	27.50	28.00	714,872
2023-05-08	27.30	27.30	27.30	27.30	0
2023-05-05	27.00	27.30	27.00	27.30	597,783
2023-05-04	27.00	27.00	26.50	26.75	805,084
2023-05-03	26.90	26.90	26.90	26.90	33,795
2023-05-02	26.80	26.80	26.80	26.80	19,212
2023-05-01	26.70	26.70	26.70	26.70	0
2023-04-28	26.70	26.70	26.70	26.70	8,104
2023-04-27	26.90	26.90	26.70	26.70	9,595
2023-04-26	26.90	26.90	26.90	26.90	79,361
2023-04-25	26.20	26.20	26.20	26.80	12,877
2023-04-24	27.00	27.50	26.10	26.50	322,638
2023-04-21	26.00	26.00	26.00	26.00	57,981
2023-04-20	26.60	26.60	26.00	26.00	238,199
2023-04-19	26.50	27.50	26.50	26.60	1,248,864
2023-04-18	30.50	31.00	30.40	30.40	113,696
2023-04-17	31.00	31.00	30.50	30.75	206,515
2023-04-14	31.05	31.05	31.05	30.50	20,833
2023-04-13	30.00	30.00	30.00	31.05	130,115
2023-04-12	30.00	30.00	29.50	30.00	654,159
2023-04-11	30.00	30.00	29.40	29.75	160,269
2023-04-10	29.70	29.70	29.70	29.70	0
2023-04-07	29.70	29.70	29.70	29.70	0
2023-04-06	30.00	30.00	29.00	29.70	138,856
2023-04-05	29.90	30.00	28.60	29.50	133,462
2023-04-04	30.00	30.00	28.00	28.00	21,862
2023-04-03	30.00	30.00	30.00	30.00	612
2023-03-31	32.00	32.00	31.00	31.00	22,144
2023-03-30	32.00	32.00	32.00	32.00	12,851
2023-03-29	32.00	32.00	32.00	32.00	48,724
2023-03-28	32.00	33.90	32.00	32.30	1,673
2023-03-27	33.20	33.20	32.00	32.20	38,501
2023-03-24	34.00	34.00	33.00	33.20	15,161
2023-03-23	35.20	35.20	34.50	34.50	73,280
2023-03-22	33.50	33.50	33.50	33.50	1,016
2023-03-21	33.50	33.50	33.50	34.45	0
2023-03-20	34.50	34.50	33.00	33.50	37,530
2023-03-17	36.00	36.00	34.50	34.50	21,631
2023-03-16	38.00	38.00	36.00	36.00	85,263
2023-03-15	38.30	38.40	38.00	38.50	24,764
2023-03-14	38.30	38.30	38.30	38.30	154
2023-03-13	39.30	39.30	38.00	40.15	58,164
2023-03-10	39.25	40.10	39.25	40.10	1,261
2023-03-09	38.90	39.00	38.60	39.25	78,145
2023-03-08	39.00	39.00	38.00	38.95	18,674
2023-03-07	39.50	39.50	39.50	39.50	0
2023-03-06	39.00	39.00	39.00	39.50	5,454
2023-03-03	40.00	40.00	39.50	39.50	31,663
2023-03-02	40.00	40.00	40.00	40.00	3,431
2023-03-01	40.00	40.00	40.00	40.00	1,435
2023-02-28	39.00	39.00	39.00	40.00	2,402
2023-02-27	40.00	40.00	39.70	40.00	31,618
2023-02-24	41.20	41.20	40.30	40.65	23,402
2023-02-23	41.20	41.20	41.20	42.05	7,807
2023-02-22	41.00	41.00	41.00	41.00	11,279
2023-02-21	41.10	41.10	41.10	42.40	923
2023-02-20	41.00	41.10	40.00	42.40	84,592
2023-02-17	41.00	41.00	41.00	41.00	23,953
2023-02-16	41.75	42.50	41.75	42.50	23,534
2023-02-15	41.10	42.90	41.00	41.75	51,663
2023-02-14	43.00	43.00	42.00	42.00	153,702
2023-02-13	45.10	45.50	44.00	44.80	74,894
2023-02-10	46.90	46.90	45.00	45.10	2,317
2023-02-09	45.90	45.90	45.90	46.45	17,268
2023-02-08	45.40	45.40	45.40	46.80	43,309
2023-02-07	45.00	45.90	45.00	45.40	181,047
2023-02-06	43.90	47.80	43.90	45.50	478,389
2023-02-03	43.15	43.15	43.10	43.10	5,461
2023-02-02	42.40	44.20	42.40	43.15	91,323
2023-02-01	38.60	45.00	38.60	43.80	245,678
2023-01-31	39.60	39.60	39.60	40.10	196,490
2023-01-30	32.00	39.90	32.00	39.60	330,755
2023-01-27	32.00	32.00	32.00	32.50	19,918
2023-01-26	32.00	32.00	32.00	32.95	4,564
2023-01-25	32.00	32.00	32.00	32.90	26,414
2023-01-24	32.90	32.95	32.90	32.95	10,000
2023-01-23	32.95	32.95	32.90	32.90	10,410
2023-01-20	32.95	32.95	32.95	32.95	38,982
2023-01-19	32.95	32.95	32.95	32.95	25,000
2023-01-18	32.00	32.95	32.00	32.95	0
2023-01-17	32.00	32.00	32.00	32.00	41,558
2023-01-16	31.75	31.75	31.75	33.00	138,293
2023-01-13	29.90	31.00	29.60	31.75	403,159
2023-01-12	30.00	31.00	30.00	29.65	193,551
2023-01-11	28.50	28.50	28.50	28.50	1,981
2023-01-10	28.50	28.50	28.50	28.50	1,712
2023-01-09	28.50	28.50	28.50	28.50	5,125
2023-01-06	29.50	29.50	28.50	28.50	22,762
2023-01-05	30.00	30.00	30.00	29.50	60,880
2023-01-04	28.50	30.00	28.50	30.00	44,659
2023-01-03	28.00	28.00	28.00	28.00	5,863
2023-01-02	28.00	28.00	28.00	28.00	0
2022-12-30	27.50	28.00	27.50	28.00	8,202
2022-12-29	27.75	28.00	27.75	28.00	0
2022-12-28	28.00	28.00	28.00	27.75	7,500
2022-12-27	27.75	27.75	27.75	27.75	0
2022-12-26	27.75	27.75	27.75	27.75	0
2022-12-23	27.50	27.75	27.50	27.75	32,535
2022-12-22	27.50	27.50	27.50	27.50	4,270
2022-12-21	27.75	27.75	27.75	27.75	1,749
2022-12-20	27.50	27.50	27.50	27.75	139,608
2022-12-19	26.40	27.00	26.00	26.50	242,067
2022-12-16	26.50	26.50	25.50	25.60	833,921
2022-12-15	26.50	26.50	26.50	26.50	122,820
2022-12-14	27.10	27.10	26.90	26.90	347,722
2022-12-13	27.80	28.00	27.10	27.10	184,718
2022-12-12	27.80	27.80	27.80	27.80	31,351
2022-12-09	28.90	28.90	26.30	28.00	720,610
2022-12-08	32.10	33.05	32.10	33.05	0
2022-12-07	33.50	33.50	32.00	32.10	149,203
2022-12-06	33.90	34.00	33.90	34.00	233,264
2022-12-05	33.90	33.90	33.90	33.90	9,729
2022-12-02	33.90	34.40	33.90	34.20	84,147
2022-12-01	34.00	34.10	33.00	33.50	108,019
2022-11-30	34.50	34.50	34.10	34.30	25,073
2022-11-29	34.50	34.50	34.10	34.55	161,440
2022-11-28	34.50	35.00	34.50	34.75	132,611
2022-11-25	34.50	35.00	34.50	34.75	248
2022-11-24	34.60	35.00	34.50	34.75	34,451
2022-11-23	35.00	35.00	35.00	35.00	872
2022-11-22	35.00	35.00	34.50	34.50	723
2022-11-21	34.50	35.00	34.50	35.00	29,201
2022-11-18	34.50	34.50	34.50	34.50	7,145
2022-11-17	35.00	35.00	35.00	34.60	8,800
2022-11-16	35.90	35.90	35.90	35.05	1,478
2022-11-15	34.80	34.80	34.60	34.60	6,999
2022-11-14	34.55	34.80	34.55	34.80	70,292
2022-11-11	35.00	35.00	34.55	34.55	25,790
2022-11-10	35.00	35.00	35.00	35.00	27,107
2022-11-09	34.10	35.05	34.10	35.05	402
2022-11-08	34.10	34.10	34.10	34.10	14,820
2022-11-07	35.05	35.05	35.05	35.05	18
2022-11-04	35.05	35.05	35.05	35.05	0
2022-11-03	35.00	35.00	35.00	35.05	83,167
2022-11-02	35.05	35.25	35.05	35.25	31,071
2022-11-01	35.30	35.30	35.30	35.05	75
2022-10-31	35.00	35.00	35.00	35.30	134,874
2022-10-28	35.00	35.25	35.00	35.25	3,815
2022-10-27	34.50	35.00	34.50	35.00	0
2022-10-26	35.00	35.00	34.50	34.50	208,723
2022-10-25	35.00	35.50	35.00	35.50	0
2022-10-24	35.00	35.00	35.00	35.00	110,523
2022-10-21	35.00	35.50	35.00	35.50	33,131
2022-10-20	37.00	37.00	35.50	36.00	1,245,796
2022-10-19	37.10	37.10	37.00	37.00	163,201
2022-10-18	37.10	37.10	37.10	37.10	5,280
2022-10-17	37.10	37.10	37.10	37.30	36,191
2022-10-14	37.10	37.10	37.10	37.10	10,028
2022-10-13	37.50	37.50	37.10	37.10	39,968
2022-10-12	37.50	37.50	37.50	37.50	135,814
2022-10-11	37.60	37.60	37.50	37.50	2,582
2022-10-10	38.20	38.20	38.20	38.20	82
2022-10-07	38.10	38.10	37.80	37.80	3,375
2022-10-06	38.10	38.10	38.10	38.10	49,943
2022-10-05	37.60	37.60	37.50	37.50	12,012
2022-10-04	38.40	38.40	37.75	37.75	500
2022-10-03	38.40	38.40	38.40	38.40	17,586
2022-09-30	37.50	37.95	37.50	37.95	293
2022-09-29	37.60	37.60	37.50	37.50	3,769
2022-09-28	37.50	38.40	37.50	38.40	84,821
2022-09-27	38.00	38.00	37.75	37.75	24,419
2022-09-26	38.00	38.00	37.50	38.00	64,700
2022-09-23	38.00	38.00	37.50	37.50	108,979
2022-09-22	38.00	38.00	38.00	38.00	348,464
2022-09-21	38.50	38.80	38.50	38.80	50,884
2022-09-20	38.80	38.80	38.30	38.80	4,076
2022-09-19	38.20	38.20	38.20	38.20	0
2022-09-16	38.90	38.90	38.20	38.20	20,163
2022-09-15	38.90	38.90	38.00	38.10	43,024
2022-09-14	39.00	39.00	38.90	38.90	91,689
2022-09-13	39.70	41.90	39.70	39.80	411,151
2022-09-12	38.80	38.80	38.80	38.80	54,436
2022-09-09	39.50	39.50	39.50	39.50	5,242
2022-09-08	39.60	39.60	39.50	39.50	5,088
2022-09-07	41.80	41.80	40.30	40.30	1,222
2022-09-06	41.80	41.80	41.80	41.80	7,315
2022-09-05	39.50	39.50	39.50	39.95	5,609
2022-09-02	41.90	42.00	41.90	40.40	39,124
2022-09-01	40.75	40.75	40.45	40.45	0
2022-08-31	39.50	39.50	39.50	40.75	8,918
2022-08-30	40.00	40.75	40.00	40.75	20,650
2022-08-29	40.00	40.00	40.00	40.00	0
2022-08-26	40.00	40.00	40.00	40.00	9,805
2022-08-25	40.00	40.00	40.00	40.00	297,145
2022-08-24	39.60	40.00	39.50	40.00	84,381
2022-08-23	39.60	40.00	39.50	39.50	170,491
2022-08-22	40.50	40.90	39.50	40.25	459,292
2022-08-19	40.00	40.50	40.00	41.25	151,048
2022-08-18	40.50	41.00	40.00	40.50	107,458
2022-08-17	42.90	42.90	42.90	41.20	116,325
2022-08-16	42.90	43.00	41.00	43.00	9,237
2022-08-15	41.50	42.00	41.50	42.00	65,562
2022-08-12	43.10	44.10	40.00	41.50	609,483
2022-08-11	42.90	42.90	42.00	42.50	271,856
2022-08-10	42.00	43.00	41.10	43.00	287,414
2022-08-09	42.50	42.50	42.50	42.50	63,500
2022-08-08	42.35	42.50	42.35	42.50	16,655
2022-08-05	42.50	42.50	42.35	42.35	68,143
2022-08-04	42.00	42.50	42.00	42.50	49,243
2022-08-03	42.10	43.00	41.50	42.80	458,149
2022-08-02	36.00	40.50	36.00	39.85	604,759
2022-08-01	35.70	35.70	35.00	35.35	4,385,025
2022-07-29	34.00	35.50	34.00	34.60	2,403,108
2022-07-28	34.70	34.70	34.00	34.50	76,073
2022-07-27	35.30	35.30	35.30	35.30	7,077
2022-07-26	34.60	34.60	34.60	35.30	11,186
2022-07-25	36.00	36.00	34.50	34.50	57,661
2022-07-22	34.50	35.10	34.50	34.50	309,461
2022-07-21	36.00	37.00	33.50	34.50	1,396,699
2022-07-20	38.80	38.80	36.00	38.00	24,990
2022-07-19	37.50	38.60	37.50	38.60	7,650
2022-07-18	36.50	37.50	36.50	37.50	13,326
2022-07-15	38.80	38.80	36.00	36.50	85,946
2022-07-14	38.90	38.90	36.50	36.50	21,399
2022-07-13	38.50	39.00	37.00	39.00	32,796
2022-07-12	40.40	40.40	38.50	40.00	4,879
2022-07-11	40.90	40.90	38.60	40.20	1,663
2022-07-08	39.00	39.00	39.00	39.00	47,913
2022-07-07	40.30	40.50	38.00	39.55	193,466
2022-07-06	40.50	41.50	40.20	40.20	106,011
2022-07-05	41.00	41.50	40.20	40.60	7,852
2022-07-04	40.20	41.00	40.20	40.20	39,746
2022-07-01	40.20	40.50	38.50	38.50	21,868
2022-06-30	40.00	42.00	39.80	40.00	75,844
2022-06-29	40.00	42.00	40.00	40.00	10,264
2022-06-28	42.00	42.00	40.00	40.00	65,032
2022-06-27	40.00	40.00	40.00	40.00	17,349
2022-06-24	40.00	40.40	39.80	40.40	358,287
2022-06-23	40.20	40.20	40.20	40.20	27,744
2022-06-22	41.00	41.00	41.00	41.00	114,742
2022-06-21	41.00	44.00	41.00	42.00	304,853
2022-06-20	36.10	40.00	36.10	40.00	48,951
2022-06-17	34.40	37.20	34.00	37.20	1,101,821
2022-06-16	37.50	37.50	31.00	34.00	5,791,619
2022-06-15	39.90	42.00	38.00	38.00	560,590
2022-06-14	38.00	40.90	38.00	38.00	508,720
2022-06-13	45.50	48.90	36.20	38.00	1,391,198
2022-06-10	47.00	49.70	42.00	46.60	4,973,958
2022-06-09	79.20	79.20	78.00	78.00	12,594
2022-06-08	84.80	85.00	78.00	79.00	48,893
2022-06-07	89.80	89.80	82.00	82.00	27,315
2022-06-06	90.00	90.00	83.20	84.00	12,741
2022-06-03	90.00	90.00	90.00	90.00	0
2022-06-02	90.00	90.00	90.00	90.00	0
2022-06-01	91.40	96.20	90.00	90.00	26,600
2022-05-31	96.00	96.00	90.00	92.00	12,168
2022-05-30	99.80	99.80	96.00	96.00	5,338
2022-05-27	101.00	101.00	95.00	97.00	15,484
2022-05-26	102.00	102.00	101.00	101.00	682
2022-05-25	102.00	102.00	102.00	102.00	503
2022-05-24	101.00	102.00	101.00	102.00	2,914
2022-05-23	101.00	101.00	101.00	101.00	4,474
2022-05-20	101.00	102.25	101.00	102.25	1,540
2022-05-19	108.00	108.00	101.00	101.00	11,975
2022-05-18	108.00	110.00	108.00	110.00	3,909
2022-05-17	108.00	111.50	108.00	108.00	2,534
2022-05-16	108.50	108.50	108.50	108.50	474
2022-05-13	109.50	110.50	109.00	109.00	12,709
2022-05-12	113.50	113.50	112.50	112.50	1,790
2022-05-11	110.00	114.50	110.00	111.00	5,316
2022-05-10	112.50	112.50	112.00	112.00	34,261
2022-05-09	115.50	115.50	110.00	110.00	2,536
2022-05-06	115.00	116.50	107.50	112.50	34,385
2022-05-05	117.00	117.00	113.00	113.00	6,015
2022-05-04	118.50	120.00	118.00	120.00	4,568
2022-05-03	119.50	119.50	117.00	117.00	4,874
2022-05-02	117.00	117.00	117.00	117.00	0
2022-04-29	117.50	121.50	117.00	117.00	5,268
2022-04-28	120.50	120.50	117.00	117.00	29,526
2022-04-27	118.00	121.00	118.00	118.00	41,362
2022-04-26	126.00	127.50	120.50	127.50	64,282
2022-04-25	122.50	123.00	122.50	122.50	19,919
2022-04-22	119.50	123.50	119.50	122.50	3,012
2022-04-21	124.00	127.00	119.50	125.00	94,585
2022-04-20	125.00	127.00	125.00	125.00	34,887
2022-04-19	125.00	125.00	125.00	126.00	796
2022-04-18	125.00	125.00	125.00	125.00	0
2022-04-15	125.00	125.00	125.00	125.00	0
2022-04-14	125.00	127.00	125.00	125.00	4,409
2022-04-13	125.00	126.50	125.00	126.50	1,770
2022-04-12	125.50	125.50	121.50	125.00	16,339
2022-04-11	125.00	125.50	125.00	126.25	1,491
2022-04-08	125.00	127.00	125.00	125.00	26,331
2022-04-07	125.00	127.00	125.00	125.00	5,745
2022-04-06	126.00	130.00	125.00	126.50	20,039
2022-04-05	133.00	133.00	125.00	125.00	16,282
2022-04-04	123.50	133.00	123.00	130.00	50,197
2022-04-01	125.00	126.50	113.00	122.00	32,011
2022-03-31	131.00	131.00	125.00	127.50	12,215
2022-03-30	140.00	140.00	132.00	132.00	15,926
2022-03-29	140.00	140.00	140.00	140.00	9,062
2022-03-28	144.50	145.00	144.50	146.00	14,075
2022-03-25	140.00	143.00	140.00	143.00	14,190
2022-03-24	146.00	146.00	140.00	140.00	13,144
2022-03-23	143.50	149.50	140.50	149.50	23,784
2022-03-22	147.50	147.50	143.00	143.00	91,593
2022-03-21	149.00	149.00	145.00	148.25	7,766
2022-03-18	153.00	154.50	148.00	148.00	897,283
2022-03-17	155.00	157.00	152.50	157.00	33,731
2022-03-16	155.00	159.00	152.50	155.00	120,978
2022-03-15	150.00	155.00	150.00	155.00	63,721
2022-03-14	157.00	157.00	156.00	156.00	13,166
2022-03-11	153.00	157.00	153.00	157.00	3,676
2022-03-10	156.00	157.00	153.00	153.00	28,196
2022-03-09	155.00	159.00	153.00	157.00	49,542
2022-03-08	151.50	155.00	151.50	155.00	67,528
2022-03-07	153.00	154.00	147.00	153.00	164,119
2022-03-04	148.00	154.00	138.00	154.00	400,236
2022-03-03	155.00	155.00	150.00	155.00	77,868
2022-03-02	155.00	157.00	151.00	157.00	58,536
2022-03-01	148.50	155.00	148.00	155.00	5,168
2022-02-28	153.00	153.00	148.00	152.00	12,747
2022-02-25	148.00	153.00	148.00	153.00	9,926
2022-02-24	154.00	154.00	154.00	154.00	8,442
2022-02-23	156.00	156.00	156.00	156.00	5,907
2022-02-22	152.75	152.75	152.50	152.50	14,495
2022-02-21	160.00	160.00	152.75	152.75	8,581
2022-02-18	159.50	160.00	155.00	160.00	19,668
2022-02-17	155.50	157.50	151.00	151.00	30,042
2022-02-16	156.00	156.00	151.00	151.00	6,193
2022-02-15	156.00	157.00	156.00	157.00	18,483
2022-02-14	158.00	160.00	155.00	160.00	10,178
2022-02-11	164.00	164.00	164.00	159.00	29,922
2022-02-10	160.50	160.50	158.00	157.75	21,145
2022-02-09	160.00	161.00	160.00	161.00	373,821
2022-02-08	160.00	161.00	156.00	157.50	22,667
2022-02-07	160.00	160.00	159.50	157.50	69,356
2022-02-04	153.00	153.00	153.00	153.00	2,016
2022-02-03	153.00	153.00	153.00	153.00	0
2022-02-02	150.50	150.50	150.50	153.00	16,264
2022-02-01	156.00	156.00	156.00	154.00	4,626
2022-01-31	145.50	155.00	145.50	154.25	108,741
2022-01-28	142.75	146.75	142.75	146.75	18,000
2022-01-27	143.00	147.00	142.00	142.75	48,790
2022-01-26	147.50	147.50	147.50	147.50	5,466
2022-01-25	149.00	149.00	145.00	147.50	25,334
2022-01-24	153.00	153.00	144.00	145.00	61,396
2022-01-21	153.00	153.00	153.00	149.00	3,682
2022-01-20	152.00	152.00	150.00	149.00	38,545
2022-01-19	148.00	148.00	148.00	148.25	29,916
2022-01-18	150.00	152.00	150.00	148.25	55,416
2022-01-17	151.50	153.00	148.00	148.50	30,693
2022-01-14	151.75	151.75	150.25	150.25	29,277
2022-01-13	152.50	153.00	152.50	151.75	13,989
2022-01-12	154.50	154.50	152.00	153.50	28,120
2022-01-11	151.50	152.50	151.00	151.25	13,086
2022-01-10	151.50	156.00	151.50	155.00	77,489
2022-01-07	151.50	151.50	151.50	151.00	346
2022-01-06	150.00	151.75	150.00	151.75	738
2022-01-05	151.50	151.50	151.50	150.00	9,120
2022-01-04	151.75	151.75	151.75	151.75	8,190
2022-01-03	151.75	151.75	151.75	151.75	0
2021-12-31	147.50	155.00	147.50	151.75	90,172
2021-12-30	145.50	151.00	145.50	148.25	853
2021-12-29	146.50	146.50	145.50	145.50	5,050
2021-12-28	146.50	146.50	146.50	146.50	0
2021-12-27	146.50	146.50	146.50	146.50	0
2021-12-24	147.50	148.00	145.00	146.50	20,476
2021-12-23	147.50	147.50	147.50	144.00	4,857
2021-12-22	147.00	147.00	147.00	145.50	19,980
2021-12-21	144.75	144.75	143.00	143.00	67,858
2021-12-20	142.00	147.00	142.00	144.75	20,989
2021-12-17	144.50	144.50	142.50	142.50	1,947
2021-12-16	142.75	144.50	142.75	144.50	719
2021-12-15	143.00	143.00	141.00	142.75	11,181
2021-12-14	143.50	143.50	142.00	141.75	482,047
2021-12-13	145.50	145.50	145.00	145.00	42,918
2021-12-10	146.50	146.50	145.75	145.75	165,753
2021-12-09	145.75	146.50	145.75	146.50	34,572
2021-12-08	145.50	145.50	145.50	145.75	15,150
2021-12-07	146.50	146.50	146.50	146.50	1,229
2021-12-06	149.00	149.50	149.00	146.50	126,764
2021-12-03	146.75	146.75	146.75	146.75	2,343
2021-12-02	145.00	145.00	145.00	146.75	365,807
2021-12-01	148.00	149.50	145.00	147.00	122,856
2021-11-30	140.00	147.50	140.00	145.75	198,665
2021-11-29	145.00	145.00	145.00	142.75	1,746
2021-11-26	141.00	142.50	141.00	142.50	3,348
2021-11-25	139.00	147.50	139.00	141.00	544,989
2021-11-24	147.00	147.00	139.50	138.25	44,111
2021-11-23	150.00	150.00	141.00	143.25	72,479
2021-11-22	151.50	151.50	147.00	147.25	48,002
2021-11-19	157.00	157.00	155.00	154.00	72,672
2021-11-18	160.00	160.00	151.00	155.25	111,988
2021-11-17	161.50	161.50	156.00	155.75	59,743
2021-11-16	165.00	165.00	160.00	158.50	69,836
2021-11-15	165.00	165.00	160.00	162.50	196,304
2021-11-12	160.00	163.00	155.04	159.75	335,569
2021-11-11	155.00	157.00	155.00	157.49	155,101
2021-11-10	150.00	150.00	150.00	150.50	113,762

Share	Price	Change
Mobile Tornado (MBT)	2.95	0%
Petrel Resources (PET)	2.80	0%
MaxCyte (MXCT)	395.00	0%
Plant Health (PHC)	4.41	0%
Wood Group (J) (WG.)	192.90	0%

Share	Price	Change
Cloudcoco (CLCO)	0.30	0%
Phoenix Copper. (PXC)	13.75	0%
Helix Exploration (HEX)	17.75	0%
Horizonte Minerals (HZM)	0.30	0%
Seeen (SEEN)	3.00	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.0225	0
Lloyds (LLOY)	53.94	0
Inspirit Energy (INSP)	0.008	0
Premier African Minerals (PREM)	0.175	0
Clontarf (CLON)	0.0375	0