PYX Resources Share History

PYX Resources Share Price history. The following table shows end-of-day data PYX historical share prices for PYX Resources, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	10.20	10.20	10.15	10.28	259,437
2024-05-14	10.55	12.05	10.00	10.50	1,250,179
2024-05-13	9.50	10.00	9.50	10.00	214,139
2024-05-10	9.45	9.49	9.45	9.49	0
2024-05-09	9.00	9.00	9.00	9.45	228
2024-05-08	9.60	9.60	9.60	9.60	11,245
2024-05-07	9.96	9.96	9.20	9.47	51,120
2024-05-06	9.90	9.90	9.90	9.90	0
2024-05-03	9.98	9.98	9.88	9.90	8,370
2024-05-02	9.49	9.49	9.49	9.49	22
2024-05-01	9.56	9.56	9.49	9.49	0
2024-04-30	9.60	9.60	9.00	9.56	76,072
2024-04-29	8.72	9.14	8.50	9.39	277,017
2024-04-26	9.19	9.19	8.73	8.73	0
2024-04-25	8.75	9.19	8.75	9.19	15,055
2024-04-24	8.52	8.52	8.50	8.75	54,982
2024-04-23	9.86	9.86	8.98	8.76	24,226
2024-04-22	8.50	8.50	8.50	9.37	768
2024-04-19	8.98	10.50	8.98	10.50	152,744
2024-04-18	10.35	10.35	9.00	9.84	427,714
2024-04-17	9.02	10.70	9.00	10.17	132,649
2024-04-16	10.00	10.00	9.46	10.00	160,738
2024-04-15	11.65	11.65	11.60	11.60	12,142
2024-04-12	10.00	11.95	10.00	11.43	151,776
2024-04-11	10.98	11.60	10.98	11.60	0
2024-04-10	12.40	12.40	11.00	10.98	53,500
2024-04-09	11.95	11.95	11.50	12.10	42,518
2024-04-08	13.00	13.00	12.00	12.65	325,959
2024-04-05	13.85	13.88	13.85	13.88	5,000
2024-04-04	13.15	14.45	13.15	13.85	7,916
2024-04-03	14.00	14.60	14.00	14.60	32,577
2024-04-02	14.00	14.00	14.00	14.35	21,938
2024-04-01	13.70	13.70	13.70	13.70	0
2024-03-29	13.70	13.70	13.70	13.70	0
2024-03-28	13.70	13.70	13.65	13.70	83,997
2024-03-27	13.05	13.95	13.00	13.68	45,341
2024-03-26	14.00	14.00	13.40	13.40	53,499
2024-03-25	14.75	14.75	14.45	14.45	33,958
2024-03-22	14.73	14.73	14.73	14.73	2,000
2024-03-21	14.73	14.73	14.73	14.73	0
2024-03-20	15.45	15.45	14.50	14.73	177,284
2024-03-19	14.73	14.73	14.73	14.73	2,000
2024-03-18	14.98	14.98	14.73	14.73	16
2024-03-15	14.75	14.75	14.75	14.98	0
2024-03-14	15.00	15.95	14.50	14.75	187,176
2024-03-13	14.00	14.00	14.00	14.70	335
2024-03-12	14.20	15.00	14.20	14.73	217,627
2024-03-11	13.95	14.00	13.95	13.58	28,315
2024-03-08	13.10	13.80	13.00	13.80	286,133
2024-03-07	13.85	13.95	13.50	13.80	209,834
2024-03-06	14.05	14.35	14.00	14.25	306,221
2024-03-05	14.95	14.95	14.80	14.83	12,308
2024-03-04	15.00	15.00	14.95	14.25	150
2024-03-01	14.70	14.70	13.55	14.28	9,788
2024-02-29	14.50	14.80	14.50	14.80	357,322
2024-02-28	14.80	14.80	14.00	14.35	190,739
2024-02-27	14.80	14.95	14.80	14.95	250,000
2024-02-26	14.85	15.25	14.85	15.25	5,319
2024-02-23	14.90	14.90	14.90	14.90	10,321
2024-02-22	15.25	15.25	15.25	15.25	74
2024-02-21	14.90	14.90	14.90	14.90	417
2024-02-20	15.30	15.30	15.00	15.20	153,247
2024-02-19	16.00	16.00	16.00	15.50	123
2024-02-16	15.05	15.05	15.00	15.10	85,317
2024-02-15	15.20	15.43	15.20	15.43	0
2024-02-14	15.20	15.20	15.20	15.20	6,000
2024-02-13	15.00	15.03	15.00	15.03	0
2024-02-12	15.25	15.25	15.00	15.00	86,046
2024-02-09	15.25	15.25	14.60	14.60	0
2024-02-08	15.25	15.25	15.25	15.25	41
2024-02-07	15.05	15.05	15.00	14.93	47,162
2024-02-06	14.75	15.00	14.75	15.00	103,372
2024-02-05	15.15	15.15	15.15	15.15	8,983
2024-02-02	15.95	15.95	15.95	15.50	14,006
2024-02-01	15.95	15.95	15.95	15.95	35,885
2024-01-31	14.85	14.85	14.85	15.58	71,760
2024-01-30	14.50	14.85	14.50	14.85	71,993
2024-01-29	15.10	15.10	14.50	14.75	103,719
2024-01-26	15.25	15.25	15.25	15.25	0
2024-01-25	15.45	15.45	15.00	15.25	88,193
2024-01-24	15.40	15.40	15.00	15.25	1,155,713
2024-01-23	15.40	15.40	15.40	15.83	30,416
2024-01-22	15.75	15.75	15.73	15.73	0
2024-01-19	15.38	15.75	15.38	15.75	17,500
2024-01-18	15.00	15.05	15.00	15.38	179,405
2024-01-17	15.00	15.00	15.00	15.00	282
2024-01-16	14.25	14.25	14.25	14.63	91,293
2024-01-15	14.95	15.00	14.95	15.00	12,431
2024-01-12	14.95	15.00	14.95	15.00	38,000
2024-01-11	14.95	15.00	14.95	15.00	14,680
2024-01-10	14.95	14.95	14.93	14.93	21
2024-01-09	15.00	15.00	14.80	14.95	165,992
2024-01-08	14.80	14.80	14.80	14.80	8,000
2024-01-05	14.95	14.95	14.90	14.90	68,878
2024-01-04	14.95	15.00	14.95	15.00	19,379
2024-01-03	16.10	16.10	15.00	14.93	608,027
2024-01-02	16.35	16.35	16.35	15.78	20,000
2024-01-01	16.65	16.65	16.65	16.65	0
2023-12-29	16.65	16.65	16.65	16.65	7,250
2023-12-28	15.50	16.25	15.30	16.25	57,639
2023-12-27	15.30	15.50	15.30	15.50	30,042
2023-12-26	15.35	15.35	15.35	15.35	0
2023-12-25	15.35	15.35	15.35	15.35	0
2023-12-22	15.35	15.35	15.35	15.35	12,583
2023-12-21	15.40	15.40	15.40	15.40	6,480
2023-12-20	15.45	15.45	15.45	15.45	7,012
2023-12-19	15.00	15.45	15.00	15.45	45,146
2023-12-18	15.35	15.60	15.05	15.60	40,512
2023-12-15	16.20	16.20	15.05	15.40	11,202
2023-12-14	15.90	15.90	15.90	15.90	10,453
2023-12-13	15.35	15.95	15.00	15.50	1,385,871
2023-12-12	15.88	16.85	15.88	16.85	9
2023-12-11	16.45	16.45	16.45	15.88	4,723
2023-12-08	16.45	16.50	16.00	16.30	70,800
2023-12-07	15.25	16.00	15.20	15.90	2,302,914
2023-12-06	15.05	16.30	15.05	15.93	1,879,283
2023-12-05	16.80	16.80	16.70	16.70	16,000
2023-12-04	16.00	16.43	16.00	16.43	9
2023-12-01	17.35	17.65	15.50	16.00	1,045,663
2023-11-30	16.00	17.80	15.80	17.25	1,716,404
2023-11-29	15.80	17.00	15.60	16.45	1,418,294
2023-11-28	15.55	17.00	15.45	16.48	503,004
2023-11-27	15.85	16.20	15.80	15.88	289,584
2023-11-24	16.90	17.30	16.30	17.03	1,068,013
2023-11-23	17.00	17.00	16.40	16.53	33,106
2023-11-22	16.10	16.20	16.00	16.00	135,045
2023-11-21	15.05	15.05	15.00	15.58	23,908
2023-11-20	16.50	16.50	15.50	15.60	425,343
2023-11-17	16.60	16.60	16.50	16.40	70,014
2023-11-16	16.73	16.73	16.73	16.73	0
2023-11-15	16.73	16.73	16.73	16.73	20,056
2023-11-14	17.15	17.15	16.73	16.73	20,000
2023-11-13	16.75	17.15	16.75	17.15	0
2023-11-10	16.75	16.75	16.75	16.75	41,324
2023-11-09	16.95	16.95	16.95	17.15	14,241
2023-11-08	16.98	17.00	16.98	17.00	0
2023-11-07	17.00	17.00	17.00	16.98	13,444
2023-11-06	16.55	17.20	16.55	16.95	9,113
2023-11-03	16.05	18.80	16.00	17.13	2,356,001
2023-11-02	17.95	18.00	15.90	16.25	1,596,508
2023-11-01	18.00	18.05	17.00	17.00	294,289
2023-10-31	17.95	19.00	17.00	18.45	1,664,053
2023-10-30	18.05	18.45	17.55	19.00	81,270
2023-10-27	18.45	19.95	17.55	19.00	227,144
2023-10-26	20.20	20.20	17.00	18.33	1,250,035
2023-10-25	19.05	19.45	18.95	19.78	117,878
2023-10-24	19.00	20.80	19.00	20.00	29,105
2023-10-23	20.50	20.50	20.50	20.50	11,651
2023-10-20	20.50	20.50	19.95	20.00	86,194
2023-10-19	21.95	21.95	21.95	21.95	219
2023-10-18	20.50	21.00	20.50	21.95	8,804
2023-10-17	21.70	21.70	21.70	21.70	0
2023-10-16	21.70	21.70	21.70	21.70	9
2023-10-13	21.70	21.70	21.70	21.70	0
2023-10-12	21.70	21.70	21.70	21.70	1,934
2023-10-11	21.70	21.70	21.70	21.70	0
2023-10-10	21.20	21.20	21.20	21.70	30,000
2023-10-09	21.10	21.10	21.00	21.70	50,000
2023-10-06	22.15	22.25	22.15	22.25	0
2023-10-05	21.15	22.15	21.15	22.15	1
2023-10-04	21.40	21.40	21.30	21.15	124,007
2023-10-03	22.20	22.25	22.20	22.25	0
2023-10-02	22.60	22.60	22.00	22.20	58,317
2023-09-29	22.60	22.70	21.00	23.30	175,058
2023-09-28	20.90	25.00	20.90	23.15	1,161,028
2023-09-27	20.10	21.90	19.10	21.85	265,190
2023-09-26	22.70	22.70	20.90	21.40	91,181
2023-09-25	21.20	21.20	21.20	22.25	15,664
2023-09-22	21.30	21.30	21.20	21.20	21,131
2023-09-21	21.90	21.90	21.90	21.55	6,000
2023-09-20	21.75	22.35	21.75	22.35	0
2023-09-19	21.20	22.50	21.20	21.75	61,908
2023-09-18	22.00	22.00	22.00	22.00	76,082
2023-09-15	21.60	21.60	21.60	22.95	3,029
2023-09-14	22.10	22.10	22.10	22.65	31,196
2023-09-13	22.80	23.50	22.20	23.65	291,401
2023-09-12	23.10	23.50	23.10	23.50	4,466
2023-09-11	22.00	22.00	22.00	23.10	83,434
2023-09-08	21.00	21.50	21.00	22.45	77,750
2023-09-07	21.50	22.20	21.50	22.45	196,492
2023-09-06	22.50	22.50	21.50	21.90	559,894
2023-09-05	22.50	23.00	22.00	23.00	103,027
2023-09-04	24.00	24.00	22.95	22.95	12
2023-09-01	24.00	24.00	24.00	24.00	6,168
2023-08-31	23.00	23.40	22.50	23.75	280,949
2023-08-30	24.00	24.00	24.00	24.00	12,823
2023-08-29	24.40	24.40	24.40	24.40	902
2023-08-28	24.40	24.40	24.40	24.40	0
2023-08-25	24.40	24.40	24.40	24.40	718
2023-08-24	23.75	24.40	23.75	24.40	1
2023-08-23	25.90	25.90	24.00	23.75	13,121
2023-08-22	25.00	25.00	24.90	25.00	40,235
2023-08-21	24.10	24.10	24.00	25.30	86,622
2023-08-18	26.00	27.40	26.00	25.75	96,455
2023-08-17	25.90	26.60	25.90	26.60	134,455
2023-08-16	24.10	24.90	24.00	25.25	38,148
2023-08-15	24.60	24.60	24.60	24.30	30,058
2023-08-14	24.10	24.10	24.00	25.25	52,396
2023-08-11	26.30	26.30	26.00	25.40	12,452
2023-08-10	23.00	26.40	23.00	26.05	788,808
2023-08-09	22.70	22.70	22.50	22.50	50,325
2023-08-08	22.20	22.20	22.20	22.20	12,399
2023-08-07	22.50	23.00	21.70	22.85	418,890
2023-08-04	20.40	20.40	20.40	21.95	9,462
2023-08-03	21.70	21.70	21.00	21.00	15,792
2023-08-02	20.10	20.10	20.00	21.25	98,272
2023-08-01	20.00	20.00	20.00	21.30	2,500
2023-07-31	22.50	22.70	22.50	22.70	46
2023-07-28	22.70	22.70	22.50	22.50	43,608
2023-07-27	21.80	21.80	21.00	21.00	250
2023-07-26	21.30	21.80	21.00	21.80	91,940
2023-07-25	22.80	22.80	21.90	21.75	263,021
2023-07-24	23.00	23.00	23.00	23.00	47,239
2023-07-21	21.90	23.40	20.10	23.40	139,065
2023-07-20	21.60	22.00	20.10	21.00	400,148
2023-07-19	21.60	21.60	21.50	22.25	72,817
2023-07-18	21.90	21.90	21.90	22.70	7,649
2023-07-17	24.20	24.20	22.70	23.40	237,301
2023-07-14	21.10	21.10	21.10	22.05	316
2023-07-13	22.00	22.00	21.00	21.50	397,673
2023-07-12	23.40	23.40	23.40	23.40	7,500
2023-07-11	22.90	23.00	22.00	23.20	183,845
2023-07-10	23.00	23.00	23.00	23.50	61,573
2023-07-07	23.00	23.00	22.00	22.50	106,060
2023-07-06	23.00	23.00	23.00	23.50	50,000
2023-07-05	24.30	24.30	23.00	23.75	53,542
2023-07-04	24.05	24.05	23.75	23.75	1,018
2023-07-03	24.30	24.30	24.05	24.05	237
2023-06-30	24.80	24.80	23.00	24.30	190,323
2023-06-29	25.00	25.00	23.40	24.20	129,000
2023-06-28	23.90	24.00	23.90	24.00	49,566
2023-06-27	23.10	23.20	23.00	23.75	638,848
2023-06-26	23.30	24.00	22.80	24.00	2,039,378
2023-06-23	26.00	26.00	23.90	24.85	1,460,253
2023-06-22	25.00	25.40	24.00	25.30	90,729
2023-06-21	24.00	25.00	24.00	24.85	94,104
2023-06-20	22.80	24.00	22.00	24.00	141,870
2023-06-19	23.00	23.65	23.00	23.65	93
2023-06-16	23.80	23.80	21.60	23.00	52,392
2023-06-15	22.50	22.50	22.50	22.50	5,549
2023-06-14	23.80	23.80	22.50	22.50	28,620
2023-06-13	21.10	23.80	21.00	23.50	588,439
2023-06-12	20.55	21.85	20.55	21.85	24
2023-06-09	21.40	21.50	21.40	20.55	104,563
2023-06-08	21.50	21.60	21.00	21.25	335,268
2023-06-07	21.50	22.00	21.00	20.85	231,302
2023-06-06	20.60	23.00	20.00	23.00	1,321,073
2023-06-05	19.55	23.00	19.50	21.90	975,867
2023-06-02	21.00	21.00	21.00	21.00	26,089
2023-06-01	19.55	19.55	19.50	20.70	46,516
2023-05-31	18.25	21.60	18.00	21.60	885,046
2023-05-30	19.95	20.00	19.75	20.13	204,680
2023-05-29	18.75	18.75	18.75	18.75	0
2023-05-26	17.05	19.00	17.00	18.75	655,764
2023-05-25	17.65	17.65	17.60	18.00	50,001
2023-05-24	17.70	17.70	17.70	18.35	61,046
2023-05-23	18.05	18.05	17.90	18.73	123,182
2023-05-22	20.90	20.90	18.00	18.70	320,775
2023-05-19	20.40	20.40	20.40	20.40	4,102
2023-05-18	19.68	20.20	19.68	20.20	3,837
2023-05-17	19.00	19.00	18.95	19.68	60,496
2023-05-16	21.00	21.00	19.20	20.15	71,005
2023-05-15	21.00	21.00	21.00	21.00	6,099
2023-05-12	18.05	20.50	18.00	20.55	381,144
2023-05-11	17.65	20.50	17.65	18.25	423,640
2023-05-10	18.55	18.55	17.60	17.80	233,511
2023-05-09	19.00	19.05	18.00	18.50	435,546
2023-05-08	18.43	18.43	18.43	18.43	0
2023-05-05	18.00	18.50	18.00	18.43	197,105
2023-05-04	18.75	19.25	17.00	18.75	1,253,069
2023-05-03	18.15	18.55	17.00	17.78	664,023
2023-05-02	17.05	17.05	16.50	16.53	138,873
2023-05-01	17.30	17.30	17.30	17.30	0
2023-04-28	16.50	17.95	16.50	17.30	96,644
2023-04-27	17.50	17.50	17.50	17.50	5
2023-04-26	17.15	18.00	16.50	17.50	40,199
2023-04-25	17.23	17.25	17.23	17.25	16
2023-04-24	17.20	17.20	16.80	17.23	100,999
2023-04-21	17.40	17.40	17.40	17.28	9
2023-04-20	17.60	17.60	17.60	17.50	16,926
2023-04-19	17.13	17.13	16.53	16.53	95
2023-04-18	17.00	17.13	17.00	17.13	184
2023-04-17	16.60	16.60	16.60	17.00	34,513
2023-04-14	17.00	17.00	17.00	17.30	22,549
2023-04-13	16.20	16.20	16.20	16.38	105,977
2023-04-12	16.25	16.25	16.25	16.60	138,795
2023-04-11	17.25	17.25	17.25	17.50	312
2023-04-10	17.38	17.38	17.38	17.38	0
2023-04-07	17.38	17.38	17.38	17.38	0
2023-04-06	17.00	17.00	17.00	17.38	5,999
2023-04-05	17.05	17.05	17.00	17.15	129,777
2023-04-04	18.75	18.75	18.75	17.50	4,795
2023-04-03	18.80	18.80	18.00	18.10	81,105
2023-03-31	20.40	20.90	20.00	20.00	180,235
2023-03-30	20.40	20.40	20.40	20.40	13,949
2023-03-29	20.00	20.40	20.00	20.40	19,731
2023-03-28	17.40	21.00	16.95	20.00	2,174,228
2023-03-27	17.23	17.23	17.00	17.00	10,005
2023-03-24	17.00	18.00	17.00	17.23	1,150
2023-03-23	17.00	17.25	17.00	17.25	0
2023-03-22	17.80	18.20	17.00	17.00	200,271
2023-03-21	17.00	17.00	17.00	17.38	2,156
2023-03-20	17.50	17.50	17.00	17.00	74,297
2023-03-17	17.50	19.00	17.00	18.00	3,273,015
2023-03-16	17.50	17.90	17.50	17.50	37,455
2023-03-15	16.70	16.70	16.70	16.70	14,453
2023-03-14	16.75	17.70	16.75	17.70	329,332
2023-03-13	16.20	17.00	16.20	17.25	130,217
2023-03-10	16.85	16.85	16.70	16.70	15,912
2023-03-09	17.00	17.00	17.00	16.85	20,100
2023-03-08	16.65	16.65	16.60	16.78	182,864
2023-03-07	16.85	16.85	16.63	16.63	17
2023-03-06	16.20	16.20	16.20	16.85	5,004
2023-03-03	17.20	17.20	17.20	17.20	16,679
2023-03-02	16.80	17.00	16.60	16.80	198,111
2023-03-01	17.85	17.85	16.35	16.33	1,327,902
2023-02-28	18.00	18.45	18.00	18.45	71,863
2023-02-27	19.55	19.55	18.50	18.18	99,315
2023-02-24	20.10	20.40	20.00	20.00	1,076,112
2023-02-23	19.00	21.10	18.80	20.50	3,322,512
2023-02-22	18.60	19.90	18.40	18.65	1,926,707
2023-02-21	20.10	20.10	17.95	19.80	1,664,121
2023-02-20	17.00	22.00	16.50	21.40	6,092,829
2023-02-17	16.20	18.00	16.20	18.63	6,728,384
2023-02-16	16.20	16.60	16.20	16.85	251,795
2023-02-15	17.50	17.50	16.20	17.05	541,485
2023-02-14	17.00	17.40	16.20	17.30	154,548
2023-02-13	18.50	18.50	16.85	17.55	471,737
2023-02-10	18.85	18.85	18.20	18.50	357,557
2023-02-09	20.60	22.00	18.00	19.20	1,099,304
2023-02-08	19.50	21.00	18.30	20.40	1,087,242
2023-02-07	17.50	17.50	16.30	17.10	724,233
2023-02-06	18.00	18.00	17.00	17.70	1,060,994
2023-02-03	16.75	18.60	16.75	17.63	1,659,648
2023-02-02	15.25	15.95	15.00	15.88	273,716
2023-02-01	15.55	15.55	15.00	15.75	99,786
2023-01-31	16.05	16.05	15.00	16.00	367,795
2023-01-30	18.60	18.60	16.00	16.50	1,438,050
2023-01-27	19.50	19.50	19.00	19.00	52,257
2023-01-26	19.95	20.00	19.75	20.00	67,930
2023-01-25	20.00	21.00	20.00	20.50	84,305
2023-01-24	19.50	20.50	19.50	20.50	471,269
2023-01-23	20.00	21.00	19.55	20.50	133,091
2023-01-20	20.50	22.00	20.00	21.50	199,142
2023-01-19	22.50	22.50	22.00	22.50	58,006
2023-01-18	24.00	24.60	21.00	23.40	202,578
2023-01-17	21.70	24.50	20.00	24.50	530,280
2023-01-16	23.00	24.00	20.50	23.50	587,520
2023-01-13	23.00	24.50	21.00	24.50	350,324
2023-01-12	26.00	27.90	20.00	24.90	1,261,549
2023-01-11	27.00	28.50	26.00	27.65	292,086
2023-01-10	28.10	28.10	28.00	28.95	42,119
2023-01-09	29.00	29.90	28.00	28.95	78,627
2023-01-06	30.10	30.10	30.00	31.00	23,584
2023-01-05	35.00	35.00	30.00	31.00	140,392
2023-01-04	40.00	40.00	33.90	37.10	321,994
2023-01-03	45.00	45.10	40.00	41.75	267,285
2023-01-02	47.00	47.00	47.00	47.00	0
2022-12-30	38.00	46.50	38.00	47.00	720,292
2022-12-29	37.00	41.00	35.00	39.55	732,539
2022-12-28	32.90	37.60	31.10	37.60	257,628
2022-12-27	32.90	32.90	32.90	32.90	0
2022-12-26	32.90	32.90	32.90	32.90	0
2022-12-23	32.90	32.90	32.70	32.90	7,139
2022-12-22	33.90	34.00	31.00	32.50	145,542
2022-12-21	32.10	32.90	32.10	32.90	21,151
2022-12-20	32.90	33.70	32.80	32.85	16,045
2022-12-19	32.10	33.70	32.00	33.70	43,509
2022-12-16	32.10	33.50	32.00	33.50	61,906
2022-12-15	32.10	32.80	32.00	32.50	23,771
2022-12-14	33.80	33.80	33.00	33.80	14,278
2022-12-13	33.80	35.60	33.00	33.00	100,908
2022-12-12	31.10	34.20	29.00	34.00	328,190
2022-12-09	31.10	33.30	28.90	33.30	265,187
2022-12-08	30.00	32.60	28.00	32.00	240,846
2022-12-07	33.30	33.30	30.00	30.45	28,425
2022-12-06	33.80	33.80	32.00	32.35	63,931
2022-12-05	33.90	34.00	33.90	34.00	92,397
2022-12-02	33.10	36.40	30.90	34.00	161,746
2022-12-01	34.10	34.40	33.50	33.75	42,537
2022-11-30	35.90	37.00	35.00	36.00	103,406
2022-11-29	34.00	36.00	34.00	36.00	8,537
2022-11-28	34.60	35.90	34.50	35.90	31,441
2022-11-25	35.10	36.90	35.00	35.75	12,050
2022-11-24	35.10	36.00	35.00	36.00	29,024
2022-11-23	35.60	36.90	35.00	36.50	22,177
2022-11-22	38.00	38.00	36.00	36.00	167,597
2022-11-21	39.10	39.10	38.00	39.00	54,803
2022-11-18	41.10	41.10	40.00	40.00	63,736
2022-11-17	42.90	43.00	41.00	42.00	58,508
2022-11-16	42.00	43.00	41.00	41.50	137,098
2022-11-15	43.00	43.00	43.00	43.00	5,200
2022-11-14	43.60	43.60	42.00	43.00	90,993
2022-11-11	42.10	42.90	42.10	42.40	23,013
2022-11-10	43.40	43.40	43.10	43.20	26,154
2022-11-09	43.80	43.80	42.10	43.20	36,073
2022-11-08	43.80	43.80	43.80	42.75	33,727
2022-11-07	43.40	43.80	41.10	43.00	152,060
2022-11-04	43.50	44.00	42.00	43.50	142,166
2022-11-03	42.10	43.80	42.10	42.90	82,994
2022-11-02	42.00	43.70	41.00	42.90	76,491
2022-11-01	42.00	43.40	41.10	43.00	39,087
2022-10-31	43.10	44.00	42.00	43.50	251,060
2022-10-28	43.20	45.50	41.00	45.00	926,831
2022-10-27	44.00	44.80	43.00	44.20	163,081
2022-10-26	43.00	44.00	41.00	44.00	108,478
2022-10-25	44.00	45.10	43.00	44.80	161,618
2022-10-24	44.60	44.60	42.50	43.30	266,650
2022-10-21	45.10	46.20	43.40	43.50	330,931
2022-10-20	45.50	46.00	41.00	44.90	178,574
2022-10-19	44.00	47.00	43.90	44.50	369,407
2022-10-18	45.40	45.90	41.10	43.80	341,497
2022-10-17	47.00	48.00	43.00	44.05	327,897
2022-10-14	46.00	49.00	45.00	46.00	430,329
2022-10-13	43.90	46.00	43.90	45.60	274,243
2022-10-12	45.10	45.50	41.10	43.10	352,275
2022-10-11	46.00	47.00	41.10	46.50	528,086
2022-10-10	45.00	49.00	42.10	48.00	694,778
2022-10-07	47.00	49.00	46.10	48.50	416,802
2022-10-06	48.00	52.00	47.00	50.00	495,222
2022-10-05	53.00	53.60	48.00	49.00	504,144
2022-10-04	54.00	55.80	52.00	55.00	786,680
2022-10-03	55.00	60.00	54.00	57.00	854,286
2022-09-30	50.00	60.00	50.00	58.00	675,403
2022-09-29	46.90	53.00	45.00	51.50	312,699
2022-09-28	45.00	47.00	44.90	47.00	33,832
2022-09-27	45.10	48.00	45.00	48.00	43,260
2022-09-26	45.10	47.90	45.00	46.90	122,657
2022-09-23	46.90	46.90	46.80	46.80	2,919
2022-09-22	45.00	46.90	44.30	46.00	22,200
2022-09-21	48.40	48.40	46.00	46.80	12,210
2022-09-20	48.00	48.50	47.00	47.50	23,982
2022-09-19	49.00	49.00	49.00	49.00	0
2022-09-16	52.20	52.20	48.50	49.00	55,570
2022-09-15	50.40	54.00	49.90	53.00	266,563
2022-09-14	49.50	55.00	49.00	50.80	211,144
2022-09-13	48.50	57.00	48.50	49.75	279,448
2022-09-12	49.60	53.00	49.50	53.00	52,745
2022-09-09	46.50	53.00	46.50	53.00	151,234
2022-09-08	48.00	49.00	47.20	49.00	27,888
2022-09-07	49.00	51.00	48.00	51.00	29,397
2022-09-06	49.10	51.00	49.10	51.00	13,723
2022-09-05	52.00	52.00	50.00	50.00	27
2022-09-02	57.00	58.00	48.50	52.00	170,324
2022-09-01	57.00	61.00	55.00	59.00	366,394
2022-08-31	55.00	63.00	53.00	63.00	381,098
2022-08-30	50.40	62.00	50.20	61.00	289,384
2022-08-29	51.10	51.10	51.10	51.10	0
2022-08-26	50.00	51.80	50.00	51.10	24,463
2022-08-25	52.80	53.00	50.20	53.00	12,211
2022-08-24	51.20	53.00	50.00	53.00	30,408
2022-08-23	53.20	55.00	51.00	55.00	42,118
2022-08-22	53.00	56.00	53.00	56.00	22,424
2022-08-19	52.00	56.00	52.00	56.00	99,334
2022-08-18	54.80	55.00	54.80	55.00	1,506
2022-08-17	54.80	55.00	53.20	55.00	12,115
2022-08-16	54.80	54.80	53.00	53.00	13,102
2022-08-15	53.00	55.00	52.80	55.00	17,012
2022-08-12	51.60	55.00	51.60	55.00	15,096
2022-08-11	55.00	55.00	53.80	54.00	16,336
2022-08-10	53.20	55.00	53.00	55.00	20,554
2022-08-09	53.00	57.00	53.00	57.00	24,013
2022-08-08	57.80	58.00	57.80	58.00	1,500
2022-08-05	57.80	57.80	55.20	56.50	1,123
2022-08-04	58.00	58.00	55.00	58.00	2,921
2022-08-03	58.20	58.20	56.00	56.00	23,433
2022-08-02	58.80	60.00	58.20	59.50	25,861
2022-08-01	57.20	59.80	57.20	59.80	39,189
2022-07-29	53.00	62.00	51.00	61.60	792,322
2022-07-28	45.90	53.60	45.90	53.00	347,575
2022-07-27	45.10	45.30	45.00	46.00	25,737
2022-07-26	47.00	47.00	46.00	46.50	27,805
2022-07-25	47.00	49.50	46.00	47.90	292,689
2022-07-22	44.00	49.50	44.00	48.00	278,939
2022-07-21	52.00	52.00	45.00	45.50	169,436
2022-07-20	50.00	53.00	47.90	53.00	97,225
2022-07-19	52.00	52.80	50.00	51.00	45,710
2022-07-18	52.00	53.00	52.00	53.50	6,700
2022-07-15	52.00	52.00	52.00	52.50	15,815
2022-07-14	53.00	54.00	53.00	54.00	19,217
2022-07-13	53.20	56.00	53.00	56.00	11,750
2022-07-12	55.00	56.00	53.00	56.00	18,702
2022-07-11	57.00	58.00	55.00	58.00	16,418
2022-07-08	61.40	61.40	58.00	58.00	55,380
2022-07-07	61.40	62.00	58.40	62.00	30,076
2022-07-06	64.60	64.60	61.60	61.60	5,129
2022-07-05	61.40	64.00	61.40	63.00	14,193
2022-07-04	65.00	67.40	65.00	66.80	13,540
2022-07-01	69.20	70.00	66.00	70.00	53,146
2022-06-30	67.40	73.00	63.00	70.00	440,816
2022-06-29	64.00	67.00	64.00	67.00	183,124
2022-06-28	63.20	67.80	63.00	66.00	148,877
2022-06-27	61.00	66.00	61.00	65.60	256,336
2022-06-24	58.20	61.00	54.20	61.00	161,499
2022-06-23	56.40	58.20	56.40	57.40	15,200
2022-06-22	58.40	58.40	54.00	57.10	16,200
2022-06-21	56.40	57.00	56.40	56.70	10,600
2022-06-20	55.00	57.00	55.00	57.00	22,479
2022-06-17	61.80	62.00	57.00	58.60	11,223
2022-06-16	60.00	61.80	60.00	60.50	40,331
2022-06-15	60.20	64.00	60.00	64.00	20,876
2022-06-14	59.20	63.80	59.00	63.00	45,002
2022-06-13	58.20	62.80	58.00	62.40	47,008
2022-06-10	58.20	60.80	58.00	60.00	17,729
2022-06-09	64.00	64.00	60.00	63.00	20,939
2022-06-08	59.00	64.00	58.00	62.50	41,987
2022-06-07	60.60	63.80	60.60	62.80	12,926
2022-06-06	66.00	66.00	62.00	63.20	36,459
2022-06-03	64.50	64.50	64.50	64.50	0
2022-06-02	64.50	64.50	64.50	64.50	0
2022-06-01	68.00	68.00	63.00	64.50	75,740
2022-05-31	60.80	69.80	60.80	68.00	351,505
2022-05-30	59.00	62.40	58.00	60.00	15,401
2022-05-27	60.00	62.80	60.00	61.00	25,054
2022-05-26	63.00	65.00	62.20	65.00	99,901
2022-05-25	59.20	62.00	59.00	62.00	15,442
2022-05-24	59.00	63.00	59.00	63.00	58,025
2022-05-23	63.00	63.00	60.00	61.60	32,281
2022-05-20	60.00	60.00	60.00	60.00	11,000
2022-05-19	63.00	63.00	63.00	63.00	1,509
2022-05-18	63.00	63.00	61.00	62.00	55,838
2022-05-17	65.40	65.40	65.40	65.40	1,239
2022-05-16	66.00	66.00	65.20	65.40	3,940
2022-05-13	64.00	66.00	63.20	64.50	13,879
2022-05-12	65.80	65.80	65.00	65.00	13,272
2022-05-11	63.20	64.00	63.20	64.00	19,941
2022-05-10	63.20	69.00	63.00	66.00	45,452
2022-05-09	66.00	66.00	63.20	66.00	6,688
2022-05-06	69.60	69.60	64.00	66.00	41,938
2022-05-05	68.00	69.60	68.00	69.60	59,354
2022-05-04	67.80	68.00	64.40	68.00	11,758
2022-05-03	68.00	68.00	64.20	66.20	27,612
2022-05-02	69.60	69.60	69.60	69.60	0
2022-04-29	64.60	70.00	63.00	69.60	231,664
2022-04-28	64.80	64.80	62.40	63.00	17,490
2022-04-27	63.60	64.80	62.40	62.40	75,886
2022-04-26	61.20	62.00	61.20	62.00	21,414
2022-04-25	60.40	62.80	60.40	62.00	70,736
2022-04-22	64.00	64.00	60.40	63.00	30,379
2022-04-21	66.00	66.00	62.00	63.00	15,236
2022-04-20	63.40	65.00	63.40	65.00	17,215
2022-04-19	66.00	66.00	66.00	64.70	4,269
2022-04-18	66.00	66.00	66.00	66.00	0
2022-04-15	66.00	66.00	66.00	66.00	0
2022-04-14	63.40	63.40	63.40	66.00	2,734
2022-04-13	63.40	66.00	63.40	66.00	6,876
2022-04-12	66.80	67.00	66.80	67.00	9,955
2022-04-11	66.80	67.00	66.80	67.00	3,257
2022-04-08	64.20	68.00	64.00	68.00	69,859
2022-04-07	65.20	67.80	65.00	65.00	20,232
2022-04-06	68.00	69.00	65.00	69.00	41,560
2022-04-05	72.00	72.00	66.20	70.60	80,284
2022-04-04	76.00	76.00	68.20	75.80	329,883
2022-04-01	74.00	82.00	70.00	80.00	796,417
2022-03-31	67.80	74.00	65.00	74.00	432,100
2022-03-30	68.80	69.00	65.00	65.20	48,865
2022-03-29	67.00	69.80	67.00	69.80	30,811
2022-03-28	70.00	75.00	67.00	71.00	261,715
2022-03-25	67.00	75.00	64.00	74.00	294,381
2022-03-24	71.00	72.00	69.40	70.00	68,502
2022-03-23	74.00	75.00	68.40	72.40	436,668
2022-03-22	70.40	73.00	70.00	73.00	74,825
2022-03-21	75.00	75.00	69.00	69.70	27,349
2022-03-18	72.20	74.80	71.20	72.90	26,268
2022-03-17	70.00	76.00	70.00	74.60	164,530
2022-03-16	68.20	74.00	66.00	74.00	140,676
2022-03-15	75.20	75.20	69.00	72.00	26,605
2022-03-14	76.00	78.00	72.00	76.50	264,951
2022-03-11	62.00	76.00	62.00	76.00	451,441
2022-03-10	60.20	64.00	59.80	64.00	133,548
2022-03-09	60.00	63.00	60.00	63.00	8,141
2022-03-08	61.20	63.00	61.00	63.00	14,257
2022-03-07	59.80	63.60	59.80	63.60	67,669
2022-03-04	59.20	62.00	59.00	62.00	17,880
2022-03-03	59.60	62.80	59.60	62.50	181,008
2022-03-02	54.00	59.60	53.00	59.60	52,780
2022-03-01	55.20	59.40	55.00	56.00	14,332
2022-02-28	55.20	59.60	55.20	59.60	7,399
2022-02-25	59.40	59.60	59.40	59.60	1,010
2022-02-24	57.20	59.60	57.20	59.40	36,130
2022-02-23	56.40	59.60	56.40	59.00	32,271
2022-02-22	57.20	59.40	56.40	58.80	9,917
2022-02-21	57.20	58.60	56.60	57.80	119,004
2022-02-18	58.00	59.40	57.00	59.40	43,539
2022-02-17	62.20	62.20	59.00	59.80	20,896
2022-02-16	65.00	66.60	65.00	66.00	55,700
2022-02-15	66.00	66.00	62.00	65.00	33,372
2022-02-14	67.00	67.00	67.00	67.00	1,132
2022-02-11	65.80	69.60	65.80	69.40	231,400
2022-02-10	66.20	66.20	66.20	64.60	2,500
2022-02-09	64.00	67.00	63.00	65.20	67,288
2022-02-08	66.80	67.00	66.80	65.40	7,000
2022-02-07	65.00	67.00	63.80	65.40	192,018
2022-02-04	61.20	66.00	61.00	66.00	73,785
2022-02-03	66.00	66.80	63.00	66.00	29,928
2022-02-02	70.00	70.00	66.00	67.00	35,179
2022-02-01	66.20	70.00	64.80	70.00	77,747
2022-01-31	62.00	70.00	62.00	70.00	324,143
2022-01-28	63.00	63.00	58.40	62.00	127,279
2022-01-27	60.20	66.00	58.40	66.00	370,417
2022-01-26	65.60	65.60	64.00	64.80	55,269
2022-01-25	65.00	66.00	65.00	65.00	90,560
2022-01-24	66.00	67.00	65.00	65.00	70,355
2022-01-21	66.80	66.80	65.00	65.00	4,715
2022-01-20	69.00	69.00	67.00	67.00	58,291
2022-01-19	67.80	69.00	67.80	68.00	106,215
2022-01-18	67.00	68.60	67.00	68.60	12,898
2022-01-17	71.00	71.00	68.40	68.60	62,793
2022-01-14	76.00	76.00	74.00	73.30	128,350
2022-01-13	72.80	76.00	72.80	76.00	326,187
2022-01-12	71.80	76.00	71.00	71.50	360,892
2022-01-11	71.00	72.00	69.20	72.00	155,119
2022-01-10	70.00	71.00	70.00	70.00	55,398
2022-01-07	70.00	70.00	69.50	69.50	0
2022-01-06	71.00	71.00	70.00	70.00	58,573
2022-01-05	70.00	72.00	70.00	70.50	222,533
2022-01-04	70.00	72.60	68.00	69.50	240,911
2022-01-03	69.50	69.50	69.50	69.50	0
2021-12-31	65.00	70.40	65.00	69.50	193,689
2021-12-30	57.80	65.00	57.80	64.00	145,563
2021-12-29	57.00	58.00	55.20	58.00	10,787
2021-12-28	57.90	57.90	57.90	57.90	0
2021-12-27	57.90	57.90	57.90	57.90	0
2021-12-24	57.00	57.00	57.00	57.90	703
2021-12-23	59.20	60.80	57.00	59.00	12,035
2021-12-22	60.00	64.00	59.00	61.00	63,283
2021-12-21	57.00	63.00	55.00	62.00	118,266
2021-12-20	55.40	58.00	52.60	59.50	97,081
2021-12-17	53.00	62.00	50.00	58.40	86,772
2021-12-16	55.00	57.60	51.00	57.00	105,013
2021-12-15	57.80	59.80	55.00	57.00	25,035
2021-12-14	62.00	62.00	53.00	60.00	143,548
2021-12-13	64.00	67.00	59.40	62.00	75,452
2021-12-10	63.00	68.00	59.40	66.00	269,168
2021-12-09	70.20	70.20	63.00	67.00	68,452
2021-12-08	71.00	74.00	68.00	74.00	140,943
2021-12-07	72.20	75.60	71.00	73.00	39,300
2021-12-06	77.00	77.00	71.00	74.00	107,209
2021-12-03	75.20	78.00	74.20	78.00	58,684
2021-12-02	79.20	79.20	75.20	78.80	45,543
2021-12-01	80.40	80.60	80.00	79.00	32,735
2021-11-30	76.20	84.00	74.00	84.00	174,594
2021-11-29	80.00	80.00	78.00	80.00	4,313
2021-11-26	80.00	82.00	76.00	80.00	66,510
2021-11-25	82.00	84.00	80.20	82.20	113,842
2021-11-24	83.00	88.00	79.40	80.00	103,058
2021-11-23	91.00	91.00	83.40	87.00	263,778
2021-11-22	91.00	92.80	90.40	91.00	87,250
2021-11-19	93.20	94.00	91.20	92.80	283,908
2021-11-18	94.50	96.00	94.50	95.50	81,066
2021-11-17	93.01	98.00	92.00	97.84	331,742
2021-11-16	96.01	101.70	90.99	99.70	584,127
2021-11-15	94.00	101.10	92.00	99.63	340,787

Share	Price	Change
Kore Potash (KP2)	0.925	23.33%
Rbg Holdings (RBGP)	11.00	19.83%
Phoenix Copper. (PXC)	23.00	19.48%
Belluscura (BELL)	14.50	18.37%
Nexus Infrastr. (NEXS)	95.00	15.15%

Share	Price	Change
Regtech Open (RTOP)	1.50	-34.02%
Libertine Hold (LIB)	2.75	-16.67%
Sage Group (SGE)	1,065.00	-11.06%
Clontarf (CLON)	0.045	-10%
Harland & Wolff (HARL)	9.10	-9.18%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0195	255,904,577
Supply@me Cap (SYME)	0.019	255,348,445
Clontarf (CLON)	0.045	113,007,561
Cap-xx (CPX)	0.086	72,225,510
Beacon Energy. (BCE)	0.05125	69,007,937