PURP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-06-15	0.26	0.40	0.25	0.31	16,646,897
2023-06-14	0.30	0.30	0.25	0.32	2,627,583
2023-06-13	0.41	0.41	0.29	0.32	17,731,363
2023-06-12	0.45	0.45	0.40	0.40	476,341
2023-06-09	0.42	0.42	0.35	0.45	4,151,189
2023-06-08	0.41	0.42	0.41	0.41	4,213,177
2023-06-07	0.40	0.41	0.35	0.40	3,117,337
2023-06-06	0.40	0.41	0.40	0.37	3,105,294
2023-06-05	0.41	0.45	0.40	0.42	6,612,583
2023-06-02	0.41	0.53	0.41	0.42	27,009,035
2023-06-01	0.47	0.51	0.47	0.51	3,497,110
2023-05-31	0.60	0.65	0.45	0.46	12,477,941
2023-05-30	0.70	0.72	0.60	0.63	6,777,766
2023-05-29	0.66	0.66	0.66	0.66	0
2023-05-26	0.55	0.98	0.55	0.66	37,319,078
2023-05-25	0.40	0.50	0.40	0.47	3,893,217
2023-05-24	0.55	0.55	0.48	0.50	14,217,444
2023-05-23	0.72	0.74	0.60	0.60	6,813,538
2023-05-22	0.77	0.80	0.74	0.74	7,881,269
2023-05-19	0.74	0.80	0.74	0.77	13,117,299
2023-05-18	0.76	0.82	0.72	0.72	23,462,999
2023-05-17	1.34	1.34	0.68	0.74	83,228,464
2023-05-16	1.40	1.40	1.20	1.32	15,472,911
2023-05-15	1.50	1.50	1.37	1.43	9,801,568
2023-05-12	1.45	1.70	1.40	1.49	33,613,536
2023-05-11	1.20	1.50	1.15	1.37	37,169,069
2023-05-10	1.95	2.11	1.82	1.93	29,646,119
2023-05-09	3.00	3.00	1.88	1.88	109,461,599
2023-05-08	5.48	5.48	5.48	5.48	0
2023-05-05	6.00	6.00	5.48	5.48	771,909
2023-05-04	6.40	6.40	6.29	6.29	230,479
2023-05-03	6.36	6.40	6.36	6.40	349,574
2023-05-02	6.50	6.50	6.36	6.47	396,928
2023-05-01	6.55	6.55	6.55	6.55	0
2023-04-28	6.60	6.60	6.60	6.55	183,209
2023-04-27	6.60	7.00	6.60	6.79	230,599
2023-04-26	6.94	6.94	6.94	6.82	62,454
2023-04-25	6.80	6.80	6.80	6.95	115,946
2023-04-24	6.60	6.80	6.60	6.93	473,204
2023-04-21	6.80	6.84	6.80	6.84	511,599
2023-04-20	6.75	6.80	6.75	6.80	252,043
2023-04-19	6.90	6.90	6.75	6.75	235,498
2023-04-18	6.85	6.90	6.85	6.90	106,526
2023-04-17	6.94	6.94	6.94	6.85	496,411
2023-04-14	7.15	7.15	7.10	7.10	468,819
2023-04-13	7.04	7.15	7.04	7.15	395,062
2023-04-12	7.20	7.50	6.74	7.04	958,847
2023-04-11	7.00	7.60	7.00	7.27	2,414,485
2023-04-10	6.95	6.95	6.95	6.95	0
2023-04-07	6.95	6.95	6.95	6.95	0
2023-04-06	6.90	6.95	6.90	6.95	127,466
2023-04-05	7.00	7.00	7.00	6.90	684,839
2023-04-04	6.50	6.80	6.50	6.95	145,781
2023-04-03	6.50	6.98	6.50	6.96	682,963
2023-03-31	6.55	6.76	6.50	6.74	1,445,899
2023-03-30	6.80	6.80	6.80	6.80	602,197
2023-03-29	6.75	6.83	6.75	6.83	42,153
2023-03-28	6.80	7.00	6.80	6.75	519,548
2023-03-27	7.30	7.30	6.90	6.78	242,299
2023-03-24	7.00	7.00	7.00	7.30	225,017
2023-03-23	6.95	7.00	6.50	7.15	331,498
2023-03-22	6.91	6.91	6.91	6.91	551,146
2023-03-21	7.10	7.10	7.00	7.00	191,111
2023-03-20	6.81	7.11	6.70	7.11	884,409
2023-03-17	7.00	7.20	7.00	7.13	816,050
2023-03-16	8.10	8.10	7.60	7.75	1,023,219
2023-03-15	6.99	8.09	6.70	7.97	4,241,064
2023-03-14	7.50	7.50	6.50	6.90	4,854,955
2023-03-13	8.11	8.11	7.80	8.10	692,722
2023-03-10	8.20	8.20	8.10	8.70	408,495
2023-03-09	8.40	8.70	8.30	8.70	464,246
2023-03-08	8.67	9.00	8.25	9.00	902,409
2023-03-07	9.00	9.01	8.31	8.31	3,486,364
2023-03-06	9.00	9.50	8.50	9.50	3,301,993
2023-03-03	9.00	9.40	8.50	9.40	11,912,511
2023-03-02	10.00	12.00	9.00	9.30	31,279,298
2023-03-01	9.05	9.05	7.21	8.38	15,623,131
2023-02-28	7.99	7.99	7.40	7.55	930,713
2023-02-27	7.60	7.60	7.50	7.60	1,260,243
2023-02-24	7.20	7.40	7.20	7.33	1,944,145
2023-02-23	7.31	7.31	7.20	7.25	1,658,443
2023-02-22	7.59	7.59	7.49	7.35	1,108,261
2023-02-21	7.84	7.84	7.30	7.31	1,537,430
2023-02-20	7.69	8.10	7.41	7.50	4,674,186
2023-02-17	9.00	9.00	7.74	7.86	10,968,818
2023-02-16	10.14	10.14	10.14	9.90	139,910
2023-02-15	9.90	9.90	9.06	9.40	540,429
2023-02-14	9.71	10.30	9.70	9.70	628,890
2023-02-13	10.38	10.38	10.38	10.06	140,866
2023-02-10	10.05	10.05	10.00	10.00	1,319,955
2023-02-09	10.50	10.50	10.12	10.05	252,134
2023-02-08	10.24	10.70	10.22	10.30	1,728,333
2023-02-07	9.98	10.00	9.76	10.51	979,753
2023-02-06	9.33	9.33	9.32	9.51	177,565
2023-02-03	9.69	9.69	9.69	9.51	359,661
2023-02-02	9.79	9.79	9.25	9.49	847,210
2023-02-01	9.49	9.50	9.49	9.50	357,008
2023-01-31	9.00	9.49	9.00	9.12	342,544
2023-01-30	9.99	9.99	9.00	9.25	868,203
2023-01-27	9.20	9.34	9.20	9.34	199,671
2023-01-26	9.40	9.40	9.40	9.20	58,960
2023-01-25	9.03	9.03	9.03	9.33	107,129
2023-01-24	8.99	8.99	8.99	9.25	50,701
2023-01-23	9.11	9.11	9.10	9.26	248,439
2023-01-20	9.30	9.30	9.24	9.24	177,580
2023-01-19	9.58	9.58	9.01	9.30	193,814
2023-01-18	9.30	9.30	9.01	9.25	174,551
2023-01-17	9.12	9.30	9.12	9.30	89,350
2023-01-16	9.09	9.12	9.09	9.12	182,429
2023-01-13	8.88	9.49	8.88	9.09	216,649
2023-01-12	9.49	9.49	9.49	9.10	95,465
2023-01-11	9.25	9.25	9.09	9.09	184,801
2023-01-10	9.24	9.25	9.24	9.25	283,098
2023-01-09	9.77	9.77	9.77	9.24	85,835
2023-01-06	9.80	9.80	8.90	9.26	81,260
2023-01-05	9.00	9.00	8.80	9.30	1,011,075
2023-01-04	9.15	9.30	9.15	9.30	26,715
2023-01-03	9.40	9.79	9.20	9.15	560,778
2023-01-02	9.60	9.60	9.60	9.60	0
2022-12-30	10.00	10.00	9.21	9.60	118,315
2022-12-29	9.49	9.70	9.49	9.38	234,189
2022-12-28	9.34	9.34	9.34	9.18	1,396,635
2022-12-27	9.23	9.23	9.23	9.23	0
2022-12-26	9.23	9.23	9.23	9.23	0
2022-12-23	9.23	9.23	9.23	9.23	35,381
2022-12-22	9.40	9.40	9.23	9.23	52,562
2022-12-21	9.40	9.40	9.40	9.40	204,041
2022-12-20	9.27	9.28	9.27	9.28	1,251,155
2022-12-19	9.31	9.90	9.30	9.27	359,813
2022-12-16	9.20	9.55	9.20	9.55	119,055
2022-12-15	8.78	9.23	8.78	9.20	590,047
2022-12-14	9.05	9.37	8.78	9.00	1,966,120
2022-12-13	9.51	9.51	9.01	9.05	1,584,264
2022-12-12	9.66	9.75	9.50	9.50	3,484,586
2022-12-09	9.10	9.50	9.00	9.42	2,078,646
2022-12-08	10.00	10.00	9.10	9.26	1,255,655
2022-12-07	9.98	9.98	9.98	9.98	2,425,618
2022-12-06	9.66	9.66	9.55	9.74	914,790
2022-12-05	10.00	10.00	9.51	9.77	237,327
2022-12-02	9.90	9.90	9.80	9.80	85,236
2022-12-01	9.71	9.96	9.71	9.90	82,691
2022-11-30	9.51	9.85	9.51	9.85	377,498
2022-11-29	10.00	10.00	9.75	9.75	1,152,113
2022-11-28	10.00	10.00	10.00	9.76	68,441
2022-11-25	9.80	9.80	9.80	9.80	68,719
2022-11-24	9.99	10.00	9.55	9.80	654,713
2022-11-23	10.00	10.20	10.00	10.00	1,778,320
2022-11-22	10.20	10.20	9.80	10.00	329,814
2022-11-21	10.66	10.70	10.50	10.40	399,462
2022-11-18	10.66	10.66	10.66	10.66	57,168
2022-11-17	10.70	10.70	10.66	10.66	195,281
2022-11-16	11.00	11.00	10.50	10.70	425,280
2022-11-15	11.02	11.02	11.00	11.29	440,898
2022-11-14	11.70	11.70	11.70	11.65	216,620
2022-11-11	11.25	11.75	11.25	11.75	163,881
2022-11-10	11.98	12.00	11.24	11.25	916,029
2022-11-09	11.42	11.42	11.40	11.40	180,401
2022-11-08	11.48	11.80	11.00	11.55	403,141
2022-11-07	11.46	11.46	11.00	11.30	498,279
2022-11-04	11.26	11.26	11.26	11.77	215,674
2022-11-03	11.90	11.90	10.90	11.00	568,847
2022-11-02	11.66	12.00	11.50	11.90	433,114
2022-11-01	12.60	12.60	11.62	11.74	2,346,203
2022-10-31	13.00	13.00	12.50	12.50	206,024
2022-10-28	13.50	13.50	13.00	13.00	185,605
2022-10-27	13.52	13.86	13.50	13.60	399,004
2022-10-26	14.04	14.04	13.50	13.50	451,708
2022-10-25	14.32	14.32	14.11	14.11	7,517
2022-10-24	14.14	14.14	14.14	14.32	104,097
2022-10-21	14.14	14.14	14.14	14.14	29,326
2022-10-20	14.38	14.38	14.38	14.50	50,020
2022-10-19	14.50	14.50	14.02	14.75	32,910
2022-10-18	14.75	14.75	14.75	14.75	17,248
2022-10-17	14.70	14.70	14.70	14.75	47,672
2022-10-14	14.49	14.75	14.49	14.75	112,748
2022-10-13	14.50	14.50	14.49	14.49	14,406
2022-10-12	14.00	14.50	14.00	14.50	48,508
2022-10-11	14.02	14.02	14.00	14.00	55,228
2022-10-10	14.80	14.80	14.80	14.75	7,274
2022-10-07	14.85	14.85	14.85	14.50	26,786
2022-10-06	14.98	14.98	14.85	14.85	79,994
2022-10-05	15.00	15.00	15.00	14.98	44,197
2022-10-04	14.20	14.20	14.20	14.64	33,111
2022-10-03	14.40	14.40	14.20	14.20	387,040
2022-09-30	15.40	15.40	14.02	14.10	262,028
2022-09-29	15.50	15.50	14.50	14.48	540,161
2022-09-28	16.22	16.22	15.84	15.84	823,473
2022-09-27	16.04	16.80	16.02	16.73	257,641
2022-09-26	16.50	16.50	16.50	16.73	85,525
2022-09-23	17.02	17.02	16.80	16.81	346,076
2022-09-22	17.40	17.49	17.40	17.49	49,608
2022-09-21	17.00	17.40	17.00	17.40	97,696
2022-09-20	17.02	17.02	17.00	17.00	124,677
2022-09-19	17.44	17.44	17.44	17.44	0
2022-09-16	17.80	17.80	17.80	17.44	145,009
2022-09-15	17.00	17.00	17.00	17.38	28,180
2022-09-14	17.80	17.80	17.80	17.80	104,637
2022-09-13	17.50	17.50	17.50	17.50	35,009
2022-09-12	17.00	17.50	17.00	17.50	63,392
2022-09-09	17.50	17.50	17.00	17.00	408,686
2022-09-08	17.02	17.02	17.02	17.65	130,113
2022-09-07	17.00	17.00	17.00	17.35	414,728
2022-09-06	17.18	17.40	17.18	17.40	418,534
2022-09-05	16.80	16.80	16.80	17.18	98,245
2022-09-02	17.80	17.80	17.80	17.44	268,592
2022-09-01	17.06	17.70	17.06	17.24	686,720
2022-08-31	17.30	18.48	17.04	17.50	197,828
2022-08-30	17.04	17.98	16.58	17.75	480,366
2022-08-29	17.50	17.50	17.50	17.50	0
2022-08-26	18.00	18.00	18.00	17.50	62,119
2022-08-25	18.00	18.00	18.00	17.85	199,615
2022-08-24	16.50	18.02	16.50	18.15	1,261,798
2022-08-23	18.60	18.60	17.00	17.00	1,317,755
2022-08-22	18.14	18.14	17.20	17.20	956,744
2022-08-19	19.28	19.30	19.00	18.90	959,976
2022-08-18	18.00	19.90	18.00	19.42	1,197,675
2022-08-17	17.50	19.30	17.50	17.82	3,268,944
2022-08-16	17.38	17.50	17.02	17.20	471,450
2022-08-15	17.00	17.48	16.92	17.08	778,118
2022-08-12	16.98	17.50	16.98	17.25	2,391,391
2022-08-11	16.20	16.38	16.04	16.20	391,374
2022-08-10	16.48	16.48	16.32	16.32	125,948
2022-08-09	15.70	16.78	15.70	16.48	506,461
2022-08-08	15.10	16.80	15.10	16.13	627,956
2022-08-05	15.90	15.90	15.50	15.50	751,161
2022-08-04	15.00	15.70	15.00	15.30	911,432
2022-08-03	15.64	15.80	15.50	15.32	810,124
2022-08-02	14.00	15.98	13.46	15.25	3,182,708
2022-08-01	14.22	14.22	14.10	15.00	138,855
2022-07-29	14.52	15.74	14.52	15.12	212,996
2022-07-28	14.02	14.02	14.00	14.00	64,693
2022-07-27	14.02	14.02	14.02	14.90	108,145
2022-07-26	14.50	14.90	14.50	14.90	35,340
2022-07-25	14.98	14.98	14.96	14.50	46,203
2022-07-22	14.20	14.20	14.20	14.50	9,221
2022-07-21	14.98	14.98	14.98	14.50	253,039
2022-07-20	14.98	14.98	14.98	14.49	93,522
2022-07-19	14.86	15.00	14.04	14.50	22,217
2022-07-18	14.98	14.98	14.98	14.49	125,620
2022-07-15	15.01	15.01	14.49	14.49	90,351
2022-07-14	15.00	15.00	14.50	15.01	70,892
2022-07-13	15.78	15.78	14.60	15.19	165,117
2022-07-12	15.26	15.60	15.26	15.13	101,789
2022-07-11	15.78	15.78	15.70	15.14	169,471
2022-07-08	14.15	14.80	14.15	14.80	3,520,081
2022-07-07	14.22	14.30	14.20	14.15	269,229
2022-07-06	14.34	15.20	14.32	14.85	225,490
2022-07-05	14.72	14.72	13.80	14.38	755,645
2022-07-04	15.90	15.90	15.90	15.33	191,759
2022-07-01	14.22	15.98	14.22	15.35	416,849
2022-06-30	14.30	14.96	14.30	14.59	79,160
2022-06-29	14.98	14.98	14.30	14.65	59,999
2022-06-28	14.60	15.00	14.30	14.60	591,623
2022-06-27	14.80	14.80	14.50	14.60	527,131
2022-06-24	15.10	15.28	14.50	14.80	378,600
2022-06-23	15.02	15.50	15.02	15.10	109,216
2022-06-22	15.60	15.60	15.00	15.20	247,554
2022-06-21	15.70	16.00	15.60	15.60	131,842
2022-06-20	16.20	16.20	15.70	15.70	87,511
2022-06-17	16.24	16.98	16.00	16.59	269,497
2022-06-16	16.50	16.50	15.80	16.25	509,254
2022-06-15	16.98	16.98	16.98	16.74	30,945
2022-06-14	17.50	17.50	16.22	16.76	768,583
2022-06-13	17.10	17.40	17.00	17.24	212,131
2022-06-10	17.50	17.50	17.44	17.45	140,194
2022-06-09	17.58	17.74	17.58	17.60	431,964
2022-06-08	17.40	17.80	17.40	17.64	309,721
2022-06-07	17.60	17.62	17.50	17.50	293,743
2022-06-06	18.10	18.28	17.70	17.94	260,504
2022-06-03	17.55	17.55	17.55	17.55	0
2022-06-02	17.55	17.55	17.55	17.55	0
2022-06-01	17.40	17.70	17.40	17.55	506,328
2022-05-31	17.18	17.60	17.02	17.40	16,646,408
2022-05-30	17.00	17.00	17.00	17.20	1,264,208
2022-05-27	17.48	17.48	17.48	17.00	357,632
2022-05-26	17.00	17.48	16.32	17.10	1,028,466
2022-05-25	18.60	18.60	17.56	17.98	555,998
2022-05-24	18.78	18.78	18.78	18.39	106,605
2022-05-23	18.05	18.05	18.02	18.02	188,096
2022-05-20	18.98	18.98	17.20	18.05	294,045
2022-05-19	18.56	18.98	18.50	18.29	172,311
2022-05-18	18.72	19.58	18.50	19.00	76,296
2022-05-17	19.38	19.38	19.38	18.95	44,527
2022-05-16	18.92	19.98	18.92	19.98	78,022
2022-05-13	19.78	19.80	19.76	19.80	122,830
2022-05-12	18.62	19.40	18.62	19.40	500,450
2022-05-11	18.52	19.98	18.52	19.07	113,418
2022-05-10	19.98	19.98	18.88	19.00	717,145
2022-05-09	18.64	19.58	18.60	19.20	212,186
2022-05-06	19.46	19.88	18.62	19.00	542,660
2022-05-05	19.90	20.00	19.78	19.97	212,785
2022-05-04	19.70	20.00	19.52	20.00	135,476
2022-05-03	19.64	19.64	19.64	20.23	216,555
2022-05-02	19.80	19.80	19.80	19.80	0
2022-04-29	20.35	20.35	19.80	19.80	267,584
2022-04-28	20.50	21.25	20.50	20.83	313,583
2022-04-27	21.15	21.15	20.60	21.40	396,211
2022-04-26	21.05	21.05	21.05	21.70	116,083
2022-04-25	21.50	22.40	21.50	21.73	211,232
2022-04-22	22.25	22.25	21.55	21.55	322,606
2022-04-21	21.25	22.70	21.25	22.03	206,657
2022-04-20	22.00	22.15	21.35	21.65	480,769
2022-04-19	22.90	22.90	21.00	21.75	374,807
2022-04-18	22.78	22.78	22.78	22.78	0
2022-04-15	22.78	22.78	22.78	22.78	0
2022-04-14	22.50	23.05	22.00	22.78	577,121
2022-04-13	23.50	23.50	22.50	23.20	365,300
2022-04-12	25.00	25.00	22.30	23.15	1,318,914
2022-04-11	24.20	25.00	23.50	24.85	617,502
2022-04-08	25.20	25.35	24.50	25.33	789,465
2022-04-07	25.40	26.00	24.45	25.60	987,843
2022-04-06	24.50	25.20	23.80	25.15	574,913
2022-04-05	23.45	24.50	23.45	24.30	950,562
2022-04-04	22.95	23.20	22.25	23.25	509,019
2022-04-01	23.10	23.30	21.55	23.35	374,862
2022-03-31	22.60	23.40	22.45	23.10	654,599
2022-03-30	22.55	22.70	21.55	22.00	567,498
2022-03-29	23.40	23.95	22.50	23.00	982,413
2022-03-28	24.75	24.90	23.00	24.00	678,078
2022-03-25	24.05	24.40	22.15	23.60	1,751,243
2022-03-24	26.20	26.25	25.05	25.45	482,919
2022-03-23	27.35	27.35	26.40	26.40	802,352
2022-03-22	28.00	30.00	27.00	27.10	3,309,011
2022-03-21	24.75	28.20	24.75	27.30	3,425,955
2022-03-18	21.50	28.70	21.50	24.20	5,260,328
2022-03-17	19.26	22.50	18.22	22.15	1,891,339
2022-03-16	18.60	19.46	17.82	18.24	485,019
2022-03-15	18.02	18.22	18.00	18.13	1,700,757
2022-03-14	19.18	19.18	17.50	18.21	1,503,578
2022-03-11	15.10	19.20	15.10	18.70	2,710,509
2022-03-10	14.92	15.12	14.46	15.59	596,181
2022-03-09	16.00	16.02	14.50	14.50	1,953,450
2022-03-08	14.00	15.00	12.80	15.50	18,614,282
2022-03-07	14.80	14.80	14.00	14.14	822,824
2022-03-04	15.50	15.76	14.60	14.90	1,857,212
2022-03-03	16.00	16.40	16.00	16.09	233,584
2022-03-02	17.00	17.44	15.70	16.17	1,092,456
2022-03-01	17.30	17.30	17.00	17.03	421,031
2022-02-28	17.60	17.60	17.30	17.38	594,801
2022-02-25	18.26	18.26	17.62	17.85	511,110
2022-02-24	18.72	18.72	17.00	17.75	1,228,264
2022-02-23	18.50	18.50	18.00	18.26	160,779
2022-02-22	18.60	18.60	17.50	18.34	467,613
2022-02-21	19.30	19.80	18.60	18.80	970,089
2022-02-18	19.50	19.98	19.30	19.49	346,400
2022-02-17	19.56	19.58	19.56	19.93	486,229
2022-02-16	19.54	19.92	19.52	20.08	258,557
2022-02-15	20.20	20.50	19.62	20.06	1,025,728
2022-02-14	19.86	19.86	19.32	20.00	199,283
2022-02-11	19.50	19.98	19.50	19.75	231,289
2022-02-10	19.82	20.30	19.50	19.85	267,522
2022-02-09	20.00	20.40	19.50	19.50	194,851
2022-02-08	19.82	19.82	19.30	20.00	368,788
2022-02-07	21.00	21.00	19.90	20.00	515,989
2022-02-04	21.00	21.00	19.50	21.00	683,981
2022-02-03	19.98	20.95	19.80	19.80	338,780
2022-02-02	20.45	20.50	19.90	20.50	2,195,485
2022-02-01	20.35	20.95	20.00	20.50	475,808
2022-01-31	20.50	20.80	20.05	20.60	511,237
2022-01-28	20.00	20.15	19.60	20.00	431,672
2022-01-27	20.05	20.45	19.82	20.60	1,059,950
2022-01-26	20.95	21.00	20.50	21.00	218,160
2022-01-25	20.80	21.25	19.94	20.33	1,060,350
2022-01-24	22.00	22.45	20.90	21.43	1,144,836
2022-01-21	23.30	23.40	22.00	22.25	509,183
2022-01-20	23.00	23.00	22.55	23.03	549,551
2022-01-19	23.00	23.50	22.65	23.23	550,539
2022-01-18	23.20	23.50	22.95	23.13	396,888
2022-01-17	23.15	23.50	23.15	23.48	423,969
2022-01-14	23.90	23.90	23.05	23.50	513,805
2022-01-13	23.25	23.95	23.25	23.63	1,616,316
2022-01-12	23.05	23.85	23.05	23.50	228,805
2022-01-11	24.00	24.00	23.05	23.80	301,032
2022-01-10	23.40	24.00	23.30	23.78	693,388
2022-01-07	24.00	24.55	23.75	24.00	583,034
2022-01-06	23.30	24.15	23.30	23.75	305,043
2022-01-05	24.00	24.90	23.85	23.88	2,066,419
2022-01-04	23.95	25.00	23.40	23.78	989,691
2022-01-03	23.95	23.95	23.95	23.95	0
2021-12-31	24.00	24.00	23.45	23.95	159,662
2021-12-30	24.00	24.00	23.00	24.00	513,633
2021-12-29	24.25	24.30	23.10	23.10	1,066,471
2021-12-28	24.00	24.00	24.00	24.00	0
2021-12-27	24.00	24.00	24.00	24.00	0
2021-12-24	23.25	24.50	23.25	24.00	864,374
2021-12-23	24.25	24.25	23.25	23.45	532,092
2021-12-22	23.40	24.95	23.35	23.65	1,057,629
2021-12-21	24.00	24.70	23.20	23.20	416,661
2021-12-20	23.05	24.35	23.05	24.15	2,589,766
2021-12-17	24.00	24.75	23.50	24.05	945,226
2021-12-16	24.90	24.95	23.55	24.80	530,978
2021-12-15	24.60	24.85	23.55	24.15	667,310
2021-12-14	26.00	26.00	23.95	24.60	1,443,755
2021-12-13	25.00	27.70	24.00	25.00	6,387,569
2021-12-10	31.20	31.70	31.00	31.60	265,549
2021-12-09	31.20	32.00	31.20	32.00	331,033
2021-12-08	32.00	32.00	31.60	32.00	293,789
2021-12-07	32.00	32.00	31.15	32.00	489,967
2021-12-06	31.50	31.95	31.40	31.58	345,560
2021-12-03	30.00	31.50	30.00	31.40	1,192,599
2021-12-02	28.25	32.00	28.25	30.70	1,639,455
2021-12-01	29.10	29.10	28.35	29.10	279,050
2021-11-30	28.00	29.00	28.00	28.53	404,499
2021-11-29	27.40	29.50	27.25	28.60	3,408,850
2021-11-26	30.00	30.00	26.20	26.60	2,831,184
2021-11-25	29.50	30.00	29.20	29.43	168,543
2021-11-24	29.25	29.70	29.20	29.40	335,590
2021-11-23	30.55	30.70	27.70	29.40	1,334,559
2021-11-22	30.85	31.50	29.65	30.60	789,612
2021-11-19	31.40	31.90	30.80	30.80	737,242
2021-11-18	31.95	31.95	31.25	31.50	1,206,268
2021-11-17	31.00	32.00	31.00	31.95	678,209
2021-11-16	32.00	32.20	31.35	31.90	647,194
2021-11-15	33.15	33.15	31.55	32.40	630,379
2021-11-12	33.30	33.95	32.40	32.90	663,113
2021-11-11	33.35	34.70	32.00	33.13	2,494,005
2021-11-10	32.05	33.00	31.10	33.00	1,566,767
2021-11-09	32.35	32.85	31.00	31.90	1,750,920
2021-11-08	33.85	34.95	32.30	32.80	1,491,403
2021-11-05	34.00	36.75	31.80	33.00	7,842,924
2021-11-04	40.00	41.00	32.20	33.00	15,810,439
2021-11-03	54.50	54.50	52.10	52.60	174,206
2021-11-02	52.00	54.00	51.70	54.00	96,125
2021-11-01	53.00	53.00	51.70	52.80	271,147
2021-10-29	54.00	54.50	52.80	52.80	124,189
2021-10-28	53.20	54.20	53.20	54.05	85,924
2021-10-27	55.90	55.90	54.10	54.60	123,143
2021-10-26	53.40	54.60	52.00	54.30	326,733
2021-10-25	56.80	57.10	52.00	53.45	1,123,278
2021-10-22	57.40	57.40	57.00	57.00	54,648
2021-10-21	57.10	57.60	57.00	57.00	148,418
2021-10-20	59.40	59.40	57.00	58.00	210,079
2021-10-19	58.30	58.30	57.50	58.00	185,454
2021-10-18	58.10	59.20	55.70	55.70	276,646
2021-10-15	60.50	61.70	58.00	58.00	135,023
2021-10-14	59.00	59.60	57.10	58.80	121,855
2021-10-13	59.90	60.00	57.10	58.20	408,557
2021-10-12	60.70	60.70	58.60	58.60	384,707
2021-10-11	59.00	60.10	58.70	59.20	55,658
2021-10-08	59.10	59.60	58.70	59.00	114,193
2021-10-07	59.20	60.30	57.10	60.00	221,682
2021-10-06	60.00	60.10	59.00	59.00	1,362,626
2021-10-05	60.20	60.70	58.10	60.00	10,628,166
2021-10-04	59.60	61.00	59.60	60.00	138,171
2021-10-01	59.70	62.80	59.70	61.00	181,860
2021-09-30	60.60	61.70	60.00	60.00	97,045
2021-09-29	63.60	63.60	59.10	61.60	129,897
2021-09-28	61.00	63.00	60.30	63.00	292,248
2021-09-27	61.40	62.30	60.50	61.50	341,656
2021-09-24	59.90	61.60	58.80	61.00	354,301
2021-09-23	59.00	59.00	58.50	59.00	223,312
2021-09-22	59.40	59.60	57.50	58.00	177,631
2021-09-21	58.50	59.10	57.50	58.10	137,326
2021-09-20	59.60	59.60	56.50	56.60	255,143
2021-09-17	59.00	60.10	59.00	59.20	449,881
2021-09-16	60.00	60.00	58.70	58.70	99,426
2021-09-15	60.60	60.60	59.10	59.10	200,306
2021-09-14	62.10	62.40	60.50	60.50	457,213
2021-09-13	65.00	65.00	61.50	62.00	186,456
2021-09-10	62.40	65.10	61.20	65.00	594,645
2021-09-09	59.80	62.80	59.50	62.80	172,259
2021-09-08	62.60	62.60	59.30	60.40	255,996
2021-09-07	64.10	64.60	62.20	62.50	3,552,886
2021-09-06	63.20	64.90	62.30	64.00	818,360
2021-09-03	60.60	63.10	59.60	62.50	4,696,139
2021-09-02	59.00	61.10	56.50	60.00	915,404
2021-09-01	58.00	58.30	56.20	57.00	363,876
2021-08-31	58.00	58.10	56.80	57.00	343,612
2021-08-30	58.15	58.15	58.15	58.15	0
2021-08-27	59.50	59.70	58.30	58.15	96,670
2021-08-26	59.90	60.10	57.90	58.80	660,042
2021-08-25	61.50	61.90	59.60	60.30	198,964
2021-08-24	59.00	61.30	59.00	60.80	435,489
2021-08-23	58.50	60.80	58.50	59.00	357,109
2021-08-20	59.60	61.20	58.70	58.80	374,005
2021-08-19	61.10	62.70	60.00	60.70	162,587
2021-08-18	61.40	62.00	61.10	61.80	406,454
2021-08-17	62.00	63.30	61.40	61.50	1,202,259
2021-08-16	64.00	64.00	61.10	62.00	665,246
2021-08-13	64.60	64.60	62.20	62.20	349,422
2021-08-12	67.00	67.00	63.00	63.00	289,041
2021-08-11	67.40	67.40	65.10	65.40	499,804
2021-08-10	70.00	71.90	65.20	67.00	1,456,738
2021-08-09	72.40	72.40	71.00	71.10	105,398
2021-08-06	70.60	72.80	69.40	71.80	425,759
2021-08-05	68.40	71.70	66.50	70.20	614,751
2021-08-04	69.10	71.70	66.50	67.70	235,835
2021-08-03	71.10	72.00	69.10	71.20	437,315
2021-08-02	73.00	73.00	71.10	72.00	220,073
2021-07-30	74.80	74.80	71.70	72.60	178,992
2021-07-29	74.90	74.90	71.90	73.00	302,074
2021-07-28	70.70	74.90	70.30	73.00	396,585
2021-07-27	71.00	71.10	65.30	70.00	728,499
2021-07-26	71.00	71.30	68.70	70.00	293,428
2021-07-23	71.50	71.70	67.90	71.70	9,290,129
2021-07-22	70.10	72.10	67.30	69.70	164,405
2021-07-21	68.60	73.70	68.60	70.00	393,607
2021-07-20	68.00	68.20	65.20	67.50	193,652
2021-07-19	71.10	71.50	65.60	67.00	424,465
2021-07-16	72.00	73.20	70.40	72.00	171,876
2021-07-15	73.00	73.90	70.90	72.00	139,854
2021-07-14	72.00	75.70	72.00	74.10	149,150
2021-07-13	74.20	76.00	74.20	75.00	699,435
2021-07-12	76.60	76.60	72.50	74.70	5,424,227
2021-07-09	76.50	80.00	76.40	76.50	364,885
2021-07-08	80.00	80.90	77.30	77.30	255,542
2021-07-07	82.00	82.10	80.30	80.40	294,268
2021-07-06	85.00	86.30	81.50	81.60	4,409,159
2021-07-05	84.00	86.00	81.90	85.20	356,764
2021-07-02	82.20	85.00	82.00	85.00	140,394
2021-07-01	79.00	83.80	79.00	83.70	187,112
2021-06-30	81.00	82.20	77.30	81.40	876,138
2021-06-29	82.70	83.40	80.00	81.80	342,981
2021-06-28	83.00	85.30	80.80	82.70	232,180

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

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

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