QFI.L Share History

QFI.L Share Price history. The following table shows end-of-day data QFI historical share prices for QFI.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.

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

Date	Open	High	Low	Close	Volume
2023-03-27	1.61	1.61	1.51	1.52	5,713,728
2023-03-24	1.60	1.70	1.60	1.65	5,240,109
2023-03-23	1.57	1.57	1.57	1.51	1,321,078
2023-03-22	1.49	1.50	1.49	1.50	3,729,808
2023-03-21	1.50	1.50	1.50	1.49	930,307
2023-03-20	1.53	1.53	1.49	1.49	1,481,060
2023-03-17	1.51	1.53	1.51	1.53	2,617,947
2023-03-16	1.45	1.51	1.45	1.51	1,247,430
2023-03-15	1.50	1.50	1.50	1.45	1,136,391
2023-03-14	1.46	1.46	1.45	1.45	764,385
2023-03-13	1.46	1.46	1.46	1.46	947,372
2023-03-10	1.41	1.41	1.41	1.46	2,913,084
2023-03-09	1.48	1.48	1.48	1.48	592,667
2023-03-08	1.55	1.55	1.55	1.48	1,609,117
2023-03-07	1.40	1.40	1.40	1.50	2,599,226
2023-03-06	1.50	1.50	1.41	1.44	2,313,926
2023-03-03	1.56	1.56	1.50	1.53	3,112,382
2023-03-02	1.42	1.50	1.42	1.50	3,180,794
2023-03-01	1.45	1.50	1.45	1.49	963,122
2023-02-28	1.45	1.48	1.45	1.48	1,483,385
2023-02-27	1.55	1.55	1.49	1.49	661,545
2023-02-24	1.55	1.55	1.50	1.45	1,902,743
2023-02-23	1.38	1.54	1.38	1.54	19,976,608
2023-02-22	1.30	1.30	1.26	1.23	2,460,175
2023-02-21	1.25	1.28	1.25	1.28	3,588,558
2023-02-20	1.21	1.21	1.20	1.26	2,920,519
2023-02-17	1.29	1.29	1.18	1.20	6,444,996
2023-02-16	1.36	1.36	1.30	1.30	4,159,056
2023-02-15	1.42	1.42	1.42	1.42	586,521
2023-02-14	1.40	1.40	1.40	1.42	955,672
2023-02-13	1.44	1.44	1.44	1.44	398,703
2023-02-10	1.44	1.44	1.44	1.44	1,007,365
2023-02-09	1.40	1.41	1.40	1.44	2,547,600
2023-02-08	1.48	1.48	1.40	1.43	646,475
2023-02-07	1.48	1.48	1.45	1.45	1,435,256
2023-02-06	1.46	1.48	1.46	1.48	472,027
2023-02-03	1.55	1.55	1.50	1.46	1,019,263
2023-02-02	1.42	1.42	1.42	1.49	2,085,538
2023-02-01	1.33	1.38	1.33	1.38	807,950
2023-01-31	1.35	1.36	1.30	1.33	7,106,180
2023-01-30	1.45	1.45	1.30	1.35	3,839,015
2023-01-27	1.46	1.46	1.46	1.47	3,281,973
2023-01-26	1.51	1.51	1.50	1.50	2,820,045
2023-01-25	1.49	1.60	1.49	1.55	4,640,824
2023-01-24	1.50	1.51	1.45	1.49	3,542,682
2023-01-23	1.52	1.56	1.52	1.56	650,397
2023-01-20	1.66	1.66	1.50	1.52	2,077,903
2023-01-19	1.56	1.56	1.55	1.55	197,262
2023-01-18	1.56	1.56	1.56	1.56	592,106
2023-01-17	1.56	1.56	1.56	1.56	714,563
2023-01-16	1.50	1.62	1.50	1.56	7,574,704
2023-01-13	1.50	1.75	1.50	1.68	8,246,675
2023-01-12	1.51	1.51	1.40	1.45	3,994,899
2023-01-11	1.61	1.61	1.57	1.54	4,103,173
2023-01-10	1.70	1.70	1.65	1.64	1,151,857
2023-01-09	1.72	1.72	1.72	1.69	3,594,612
2023-01-06	1.70	1.71	1.70	1.83	3,763,995
2023-01-05	1.71	1.87	1.71	1.88	341,337
2023-01-04	1.78	1.78	1.75	1.75	510,863
2023-01-03	1.80	1.80	1.78	1.78	1,116,580
2023-01-02	1.80	1.80	1.80	1.80	0
2022-12-30	1.80	1.80	1.80	1.80	250,635
2022-12-29	1.75	1.80	1.75	1.80	1,594,895
2022-12-28	1.75	1.75	1.70	1.70	2,064,659
2022-12-27	1.88	1.88	1.88	1.88	0
2022-12-26	1.88	1.88	1.88	1.88	0
2022-12-23	2.00	2.00	1.88	1.88	334,160
2022-12-22	1.85	2.00	1.85	2.00	701,945
2022-12-21	1.88	1.88	1.85	1.85	2,309,669
2022-12-20	1.81	1.81	1.81	1.88	464,120
2022-12-19	1.95	1.95	1.90	1.90	1,066,616
2022-12-16	1.90	1.90	1.81	1.95	1,810,325
2022-12-15	2.00	2.00	2.00	1.95	1,549,779
2022-12-14	1.88	1.88	1.88	2.00	527,581
2022-12-13	1.91	1.91	1.86	1.88	1,141,083
2022-12-12	2.00	2.00	1.93	1.93	424,670
2022-12-09	1.90	1.90	1.90	1.95	713,494
2022-12-08	2.00	2.00	2.00	2.00	683,323
2022-12-07	2.00	2.00	1.91	2.08	1,843,407
2022-12-06	1.90	1.90	1.90	2.08	1,145,793
2022-12-05	1.91	1.92	1.91	2.07	4,260,554
2022-12-02	1.98	2.00	1.80	1.97	6,389,694
2022-12-01	2.06	2.06	2.00	1.99	4,900,699
2022-11-30	2.14	2.23	1.96	2.05	9,716,053
2022-11-29	2.15	2.15	2.05	2.10	6,482,175
2022-11-28	2.23	2.23	2.23	2.18	1,753,121
2022-11-25	2.75	2.75	2.09	2.18	18,403,568
2022-11-24	2.45	2.55	2.45	2.55	1,972,746
2022-11-23	2.25	2.45	2.25	2.40	4,687,067
2022-11-22	2.20	2.29	2.11	2.24	1,587,222
2022-11-21	2.15	2.30	2.15	2.25	2,279,225
2022-11-18	2.20	2.25	2.16	2.20	2,193,441
2022-11-17	2.11	2.21	2.11	2.15	3,930,084
2022-11-16	2.11	2.12	2.11	2.13	1,530,728
2022-11-15	2.15	2.20	2.15	2.20	1,418,962
2022-11-14	2.14	2.14	2.09	2.09	821,121
2022-11-11	2.10	2.18	2.10	2.14	1,424,946
2022-11-10	2.15	2.15	2.15	2.10	1,035,142
2022-11-09	2.16	2.16	2.15	2.13	725,962
2022-11-08	2.17	2.17	2.15	2.15	1,241,626
2022-11-07	2.16	2.17	2.16	2.17	1,181,604
2022-11-04	2.30	2.30	2.20	2.16	1,578,895
2022-11-03	2.12	2.25	2.04	2.25	5,297,005
2022-11-02	2.25	2.25	2.11	2.12	2,760,347
2022-11-01	2.39	2.40	2.32	2.33	2,473,941
2022-10-31	2.21	2.30	2.21	2.35	743,198
2022-10-28	2.45	2.50	2.30	2.27	3,616,537
2022-10-27	2.33	2.33	2.30	2.30	1,711,252
2022-10-26	2.36	2.40	2.36	2.33	3,893,261
2022-10-25	2.50	2.50	2.43	2.48	3,508,659
2022-10-24	2.12	2.60	2.07	2.53	14,550,364
2022-10-21	2.10	2.10	2.10	2.07	5,896,751
2022-10-20	2.35	2.35	2.15	2.14	5,508,337
2022-10-19	2.60	2.65	2.35	2.35	14,281,180
2022-10-18	2.31	2.80	2.31	2.75	21,886,238
2022-10-17	2.00	2.33	2.00	2.28	20,814,998
2022-10-14	1.91	2.00	1.91	1.93	5,427,198
2022-10-13	1.83	1.85	1.81	1.88	5,590,406
2022-10-12	1.86	1.88	1.70	1.78	6,698,018
2022-10-11	1.45	2.00	1.45	1.87	25,320,779
2022-10-10	1.31	1.43	1.31	1.41	6,095,283
2022-10-07	1.31	1.31	1.30	1.27	2,003,608
2022-10-06	1.32	1.32	1.29	1.30	1,850,020
2022-10-05	1.36	1.38	1.30	1.30	6,077,327
2022-10-04	1.19	1.35	1.19	1.35	18,009,482
2022-10-03	1.16	1.19	1.15	1.16	13,480,897
2022-09-30	1.16	1.16	1.14	1.19	5,685,852
2022-09-29	1.10	1.16	1.10	1.18	2,169,187
2022-09-28	1.12	1.12	1.11	1.13	1,773,143
2022-09-27	1.14	1.15	1.13	1.14	2,306,028
2022-09-26	1.28	1.31	1.15	1.16	11,245,657
2022-09-23	1.19	1.19	1.19	1.24	1,727,344
2022-09-22	1.20	1.25	1.18	1.22	2,314,706
2022-09-21	1.30	1.30	1.30	1.25	2,189,339
2022-09-20	1.19	1.19	1.18	1.27	1,097,004
2022-09-19	1.30	1.30	1.30	1.30	0
2022-09-16	1.20	1.20	1.20	1.30	538,508
2022-09-15	1.18	1.29	1.18	1.29	1,427,546
2022-09-14	1.20	1.20	1.19	1.18	934,321
2022-09-13	1.24	1.24	1.20	1.28	1,642,384
2022-09-12	1.17	1.17	1.17	1.23	1,594,593
2022-09-09	1.23	1.25	1.17	1.22	5,231,390
2022-09-08	1.18	1.25	1.18	1.28	5,660,653
2022-09-07	1.22	1.23	1.12	1.12	5,756,633
2022-09-06	1.29	1.29	1.23	1.24	2,298,159
2022-09-05	1.22	1.25	1.22	1.24	4,432,897
2022-09-02	1.25	1.25	1.23	1.24	2,926,288
2022-09-01	1.24	1.25	1.21	1.23	2,703,359
2022-08-31	1.26	1.27	1.23	1.32	16,015,959
2022-08-30	1.35	1.35	1.25	1.27	4,813,642
2022-08-29	1.26	1.26	1.26	1.26	0
2022-08-26	1.30	1.30	1.30	1.26	2,919,621
2022-08-25	1.30	1.30	1.25	1.28	1,642,096
2022-08-24	1.27	1.34	1.26	1.30	975,494
2022-08-23	1.27	1.32	1.25	1.28	3,334,494
2022-08-22	1.32	1.32	1.31	1.31	1,507,083
2022-08-19	1.40	1.40	1.35	1.32	4,414,298
2022-08-18	1.28	1.28	1.28	1.32	3,999,609
2022-08-17	1.31	1.31	1.30	1.30	6,017,346
2022-08-16	1.40	1.40	1.38	1.38	803,662
2022-08-15	1.38	1.38	1.37	1.40	8,063,294
2022-08-12	1.40	1.42	1.40	1.42	1,729,656
2022-08-11	1.40	1.40	1.40	1.40	3,540,898
2022-08-10	1.35	1.40	1.35	1.40	421,463
2022-08-09	1.35	1.35	1.35	1.35	2,656,519
2022-08-08	1.41	1.41	1.35	1.35	2,358,942
2022-08-05	1.40	1.40	1.40	1.41	1,976,589
2022-08-04	1.40	1.45	1.39	1.39	4,134,893
2022-08-03	1.42	1.42	1.42	1.45	5,881,825
2022-08-02	1.55	1.55	1.44	1.46	9,094,780
2022-08-01	1.51	1.51	1.50	1.53	7,710,764
2022-07-29	1.55	1.55	1.43	1.47	24,093,633
2022-07-28	1.56	1.66	1.45	1.49	47,884,318
2022-07-27	1.60	1.75	1.50	1.50	61,530,894
2022-07-26	1.54	1.54	1.34	1.38	14,115,070
2022-07-25	1.54	1.58	1.39	1.46	5,847,335
2022-07-22	1.52	1.52	1.52	1.48	3,909,765
2022-07-21	1.50	1.50	1.43	1.43	2,397,498
2022-07-20	1.58	1.60	1.58	1.45	9,160,937
2022-07-19	1.35	1.35	1.35	1.35	3,466,229
2022-07-18	1.42	1.42	1.39	1.35	4,821,882
2022-07-15	1.35	1.40	1.30	1.39	7,530,935
2022-07-14	1.43	1.44	1.43	1.44	1,044,731
2022-07-13	1.49	1.49	1.43	1.43	1,159,305
2022-07-12	1.36	1.36	1.36	1.49	2,985,602
2022-07-11	1.50	1.50	1.34	1.40	2,486,229
2022-07-08	1.50	1.50	1.40	1.43	4,046,833
2022-07-07	1.62	1.62	1.62	1.62	270,076
2022-07-06	1.52	1.53	1.52	1.53	861,488
2022-07-05	1.50	1.50	1.43	1.52	3,457,078
2022-07-04	1.63	1.63	1.55	1.55	7,667,675
2022-07-01	1.60	1.63	1.60	1.63	1,525,056
2022-06-30	1.58	1.58	1.58	1.60	394,892
2022-06-29	1.50	1.50	1.41	1.60	4,662,675
2022-06-28	1.51	1.51	1.51	1.50	893,468
2022-06-27	1.65	1.65	1.50	1.50	2,557,068
2022-06-24	1.55	1.65	1.55	1.65	1,971,306
2022-06-23	1.63	1.63	1.63	1.55	682,465
2022-06-22	1.80	1.80	1.50	1.62	5,043,938
2022-06-21	1.80	1.81	1.80	1.81	348,903
2022-06-20	1.85	1.85	1.80	1.80	875,674
2022-06-17	1.87	1.87	1.85	1.85	1,568,610
2022-06-16	1.85	1.87	1.85	1.87	1,222,652
2022-06-15	1.75	1.85	1.75	1.85	1,159,958
2022-06-14	1.75	1.75	1.75	1.75	645,690
2022-06-13	2.00	2.00	1.70	1.75	8,223,528
2022-06-10	1.73	1.73	1.73	1.75	1,134,730
2022-06-09	1.87	1.87	1.86	1.86	272,913
2022-06-08	1.86	1.87	1.86	1.87	2,075,250
2022-06-07	1.86	1.86	1.86	1.86	770,051
2022-06-06	1.75	1.75	1.75	1.86	2,773,198
2022-06-03	1.87	1.87	1.87	1.87	0
2022-06-02	1.87	1.87	1.87	1.87	0
2022-06-01	1.76	1.76	1.76	1.87	2,449,533
2022-05-31	1.85	1.85	1.78	1.78	1,959,529
2022-05-30	1.90	1.90	1.85	1.85	599,487
2022-05-27	1.86	1.90	1.86	1.90	684,612
2022-05-26	1.81	1.81	1.81	1.86	1,939,612
2022-05-25	1.82	1.90	1.82	1.90	1,720,874
2022-05-24	1.90	1.90	1.90	1.82	2,679,827
2022-05-23	1.79	1.85	1.79	1.85	4,526,742
2022-05-20	1.99	1.99	1.99	1.79	1,388,654
2022-05-19	1.73	1.74	1.66	1.81	11,009,482
2022-05-18	1.79	1.79	1.79	1.79	2,138,789
2022-05-17	1.80	1.86	1.80	1.83	2,157,560
2022-05-16	2.00	2.00	1.90	1.90	2,916,617
2022-05-13	1.81	1.98	1.81	1.95	1,294,166
2022-05-12	1.97	1.97	1.86	1.86	3,749,306
2022-05-11	2.05	2.05	2.05	1.97	5,074,887
2022-05-10	2.00	2.00	2.00	2.00	8,878,231
2022-05-09	1.99	2.14	1.90	1.94	7,682,850
2022-05-06	2.00	2.00	1.90	1.92	3,152,335
2022-05-05	2.15	2.15	2.00	2.05	4,232,980
2022-05-04	2.15	2.15	2.13	2.35	1,588,754
2022-05-03	2.25	2.25	2.15	2.28	2,037,048
2022-05-02	2.33	2.33	2.33	2.33	0
2022-04-29	2.25	2.25	2.25	2.33	1,024,493
2022-04-28	2.35	2.35	2.25	2.43	782,345
2022-04-27	2.35	2.43	2.35	2.43	2,123,433
2022-04-26	2.21	2.40	2.21	2.35	3,899,541
2022-04-25	2.20	2.46	2.20	2.46	3,892,559
2022-04-22	2.10	2.35	2.10	2.20	3,972,073
2022-04-21	2.41	2.41	2.11	2.11	5,932,919
2022-04-20	2.80	2.85	2.75	2.52	4,462,146
2022-04-19	2.38	2.61	2.38	2.59	2,630,811
2022-04-18	2.45	2.45	2.45	2.45	0
2022-04-15	2.45	2.45	2.45	2.45	0
2022-04-14	2.44	2.45	2.38	2.45	6,966,947
2022-04-13	2.20	2.40	2.20	2.38	11,142,600
2022-04-12	2.20	2.24	2.13	2.13	7,539,266
2022-04-11	2.20	2.40	2.00	2.20	11,435,792
2022-04-08	1.92	1.98	1.92	1.96	7,997,425
2022-04-07	1.85	1.93	1.85	1.93	4,905,439
2022-04-06	1.91	1.91	1.84	1.85	18,489,858
2022-04-05	1.74	1.88	1.74	1.88	12,868,477
2022-04-04	1.62	2.00	1.62	1.74	23,892,728
2022-04-01	1.66	1.66	1.61	1.60	20,595,186
2022-03-31	1.49	1.51	1.49	1.51	1,695,803
2022-03-30	1.50	1.54	1.41	1.49	6,535,603
2022-03-29	1.51	1.54	1.50	1.60	1,550,433
2022-03-28	1.54	1.60	1.50	1.51	3,931,146
2022-03-25	1.55	1.55	1.50	1.50	2,518,053
2022-03-24	1.63	1.66	1.63	1.66	276,501
2022-03-23	1.70	1.70	1.56	1.63	726,147
2022-03-22	1.56	1.56	1.56	1.70	863,005
2022-03-21	1.60	1.62	1.60	1.66	1,160,898
2022-03-18	1.60	1.65	1.60	1.65	274,756
2022-03-17	1.75	1.75	1.69	1.60	4,401,196
2022-03-16	1.65	1.70	1.65	1.70	900,847
2022-03-15	1.68	1.68	1.65	1.65	167,993
2022-03-14	1.70	1.70	1.68	1.68	546,901
2022-03-11	1.68	1.70	1.68	1.70	504,178
2022-03-10	1.56	1.56	1.56	1.68	896,847
2022-03-09	1.62	1.78	1.62	1.60	690,258
2022-03-08	1.72	1.72	1.63	1.63	2,139,141
2022-03-07	1.45	1.45	1.45	1.68	3,306,531
2022-03-04	1.50	1.50	1.50	1.52	1,919,387
2022-03-03	1.70	1.70	1.70	1.65	1,776,055
2022-03-02	1.70	1.70	1.65	1.65	403,305
2022-03-01	1.71	1.71	1.69	1.70	1,434,160
2022-02-28	1.78	1.80	1.78	1.80	2,623,772
2022-02-25	1.53	1.78	1.53	1.78	4,027,942
2022-02-24	1.59	1.59	1.45	1.53	4,364,094
2022-02-23	1.56	1.70	1.56	1.63	559,253
2022-02-22	1.56	1.72	1.56	1.60	1,003,677
2022-02-21	1.70	1.73	1.70	1.73	895,649
2022-02-18	1.70	1.70	1.70	1.70	843,189
2022-02-17	1.70	1.70	1.70	1.70	866,826
2022-02-16	1.70	1.75	1.70	1.72	1,575,910
2022-02-15	1.64	1.70	1.64	1.71	4,379,042
2022-02-14	1.71	1.71	1.55	1.59	7,383,931
2022-02-11	1.97	1.97	1.70	1.80	2,478,316
2022-02-10	1.85	1.85	1.85	1.92	3,174,840
2022-02-09	1.91	1.91	1.80	1.80	2,615,509
2022-02-08	1.85	1.90	1.85	1.93	2,833,172
2022-02-07	2.00	2.00	1.90	1.93	6,851,782
2022-02-04	2.00	2.00	2.00	2.08	2,254,765
2022-02-03	2.00	2.00	1.94	1.97	780,009
2022-02-02	1.98	2.02	1.98	2.03	5,437,026
2022-02-01	2.01	2.10	2.00	2.01	3,751,353
2022-01-31	2.05	2.11	2.04	2.16	3,388,585
2022-01-28	2.04	2.04	2.04	2.00	987,946
2022-01-27	2.05	2.05	2.00	2.00	2,872,240
2022-01-26	2.10	2.10	2.10	2.05	470,314
2022-01-25	2.09	2.10	2.01	2.15	5,644,315
2022-01-24	2.22	2.22	2.00	2.05	2,414,780
2022-01-21	2.20	2.23	2.20	2.23	1,110,509
2022-01-20	2.31	2.31	2.10	2.20	4,544,375
2022-01-19	2.58	2.58	2.58	2.40	892,363
2022-01-18	2.35	2.53	2.35	2.53	548,101
2022-01-17	2.75	2.75	2.35	2.35	438,235
2022-01-14	2.60	2.60	2.60	2.53	1,064,399
2022-01-13	2.45	2.53	2.45	2.53	1,721,665
2022-01-12	2.50	2.50	2.50	2.45	961,239
2022-01-11	2.45	2.48	2.45	2.48	1,944,882
2022-01-10	2.54	2.54	2.54	2.45	823,720
2022-01-07	2.69	2.69	2.53	2.47	3,018,420
2022-01-06	2.39	2.39	2.34	2.50	1,638,193
2022-01-05	2.34	2.34	2.34	2.48	610,798
2022-01-04	2.49	2.49	2.49	2.40	1,731,910
2022-01-03	2.47	2.47	2.47	2.47	0
2021-12-31	2.50	2.50	2.50	2.47	225,344
2021-12-30	2.41	2.48	2.41	2.50	1,317,310
2021-12-29	2.20	2.40	2.20	2.28	1,030,700
2021-12-28	2.40	2.40	2.40	2.40	0
2021-12-27	2.40	2.40	2.40	2.40	0
2021-12-24	2.40	2.40	2.40	2.40	277,993
2021-12-23	2.50	2.50	2.40	2.40	1,825,303
2021-12-22	2.55	2.80	2.55	2.50	5,099,869
2021-12-21	2.09	2.55	2.09	2.55	4,416,217
2021-12-20	2.09	2.09	2.09	1.98	5,039,793
2021-12-17	2.20	2.20	2.20	2.20	639,704
2021-12-16	2.21	2.21	2.20	2.25	2,302,384
2021-12-15	2.35	2.35	2.35	2.35	2,292,966
2021-12-14	2.35	2.35	2.35	2.35	486,275
2021-12-13	2.50	2.50	2.50	2.35	1,374,642
2021-12-10	2.49	2.60	2.25	2.60	2,468,285
2021-12-09	2.24	2.24	2.20	2.31	2,056,349
2021-12-08	2.63	2.63	2.25	2.25	3,227,245
2021-12-07	2.37	2.37	2.37	2.63	1,347,430
2021-12-06	2.43	2.43	2.36	2.63	1,347,850
2021-12-03	2.50	2.57	2.50	2.50	2,467,095
2021-12-02	2.50	2.50	2.50	2.70	1,739,110
2021-12-01	2.46	2.53	2.40	2.40	4,176,241
2021-11-30	2.50	2.50	2.31	2.38	1,854,791
2021-11-29	2.46	2.49	2.34	2.35	4,775,144
2021-11-26	2.76	2.76	2.30	2.39	15,926,266
2021-11-25	2.80	2.92	2.76	2.84	2,765,899
2021-11-24	2.91	2.95	2.76	2.95	7,699,712
2021-11-23	2.92	2.92	2.92	3.07	1,707,515
2021-11-22	3.01	3.05	2.91	3.23	3,091,297
2021-11-19	3.20	3.20	3.00	3.26	2,581,434
2021-11-18	3.28	3.28	3.10	3.23	1,573,362
2021-11-17	3.13	3.24	3.00	3.20	1,672,363
2021-11-16	3.01	3.30	3.01	3.22	4,713,234
2021-11-15	3.13	3.44	3.13	3.26	1,897,699
2021-11-12	3.33	3.50	3.22	3.48	3,471,660
2021-11-11	3.00	3.00	3.00	3.24	3,181,756
2021-11-10	3.09	3.09	3.09	3.06	1,772,805
2021-11-09	3.03	3.03	2.95	3.01	2,831,892
2021-11-08	3.06	3.06	3.00	3.24	2,270,961
2021-11-05	3.00	3.13	2.98	3.04	1,721,526
2021-11-04	3.25	3.25	2.88	3.05	5,861,664
2021-11-03	3.34	3.34	3.34	3.28	1,012,922
2021-11-02	3.22	3.30	3.21	3.45	3,021,484
2021-11-01	3.89	3.89	3.74	3.56	868,550
2021-10-29	3.24	3.90	3.24	3.59	1,059,377
2021-10-28	3.29	3.40	3.29	3.55	1,497,136
2021-10-27	3.90	3.90	3.90	3.64	164,479
2021-10-26	3.50	3.50	3.45	3.58	1,176,357
2021-10-25	3.51	3.52	3.51	3.61	2,492,220
2021-10-22	3.65	3.65	3.45	3.67	152,357
2021-10-21	3.50	3.50	3.50	3.56	2,103,819
2021-10-20	3.70	3.90	3.69	3.61	2,026,374
2021-10-19	3.61	3.61	3.60	3.66	1,249,126
2021-10-18	3.82	3.82	3.82	3.82	1,387,501
2021-10-15	3.85	3.85	3.75	3.75	1,789,006
2021-10-14	3.80	3.80	3.76	3.79	1,045,783
2021-10-13	4.10	4.10	4.10	3.86	1,392,052
2021-10-12	4.10	4.10	3.67	3.93	747,388
2021-10-11	3.89	4.02	3.89	4.02	836,073
2021-10-08	3.79	3.80	3.75	3.89	1,446,543
2021-10-07	3.50	4.01	3.50	3.85	4,578,048
2021-10-06	3.60	3.74	3.55	3.67	4,331,748
2021-10-05	3.51	3.90	3.51	3.90	2,488,045
2021-10-04	3.57	3.65	3.39	3.60	8,487,137
2021-10-01	3.71	3.90	3.71	3.96	3,322,682
2021-09-30	3.90	3.90	3.90	3.80	1,133,703
2021-09-29	3.91	3.91	3.91	3.85	2,643,626
2021-09-28	4.00	4.39	4.00	4.07	726,739
2021-09-27	3.90	4.00	3.90	4.00	3,784,757
2021-09-24	4.19	4.19	3.94	3.82	3,714,663
2021-09-23	4.00	4.39	3.91	4.09	6,742,644
2021-09-22	3.80	3.80	3.74	3.64	1,366,699
2021-09-21	3.43	3.70	3.43	3.70	1,780,879
2021-09-20	3.42	3.60	3.41	3.50	4,024,229
2021-09-17	3.59	3.68	3.50	3.57	2,705,367
2021-09-16	3.65	3.69	3.54	3.66	2,678,939
2021-09-15	3.88	3.88	3.68	3.72	3,738,294
2021-09-14	3.83	4.21	3.76	4.00	1,757,426
2021-09-13	3.84	3.92	3.70	3.85	2,261,778
2021-09-10	4.15	4.15	4.13	4.13	1,192,039
2021-09-09	4.01	4.01	4.00	4.15	520,323
2021-09-08	4.01	4.01	4.00	4.00	696,757
2021-09-07	4.35	4.35	4.01	4.01	1,164,901
2021-09-06	4.39	4.40	4.39	4.24	4,930,732
2021-09-03	3.90	4.10	3.90	4.10	2,021,151
2021-09-02	4.11	4.11	3.90	3.90	2,839,204
2021-09-01	4.57	4.58	4.29	4.33	7,032,218
2021-08-31	3.84	4.01	3.84	4.26	1,910,007
2021-08-30	4.00	4.00	4.00	4.00	0
2021-08-27	4.04	4.18	3.80	4.00	2,115,454
2021-08-26	3.88	4.19	3.88	4.16	2,842,230
2021-08-25	3.90	3.90	3.58	3.90	2,340,709
2021-08-24	3.72	3.85	3.72	3.80	2,026,592
2021-08-23	4.05	4.06	3.80	3.90	2,205,238
2021-08-20	3.90	3.96	3.86	3.90	1,925,391
2021-08-19	4.00	4.03	3.70	4.01	9,500,271
2021-08-18	4.50	4.75	4.22	4.33	3,052,105
2021-08-17	4.58	5.00	4.40	4.42	7,125,793
2021-08-16	4.01	4.69	4.00	4.47	6,766,477
2021-08-13	3.86	4.09	3.74	3.90	5,526,987
2021-08-12	3.63	4.20	3.63	3.96	10,684,419
2021-08-11	3.40	3.70	3.22	3.73	11,618,102
2021-08-10	3.13	3.35	3.00	3.35	2,614,425
2021-08-09	3.14	3.29	3.00	3.05	712,241
2021-08-06	2.96	2.96	2.91	2.95	1,143,311
2021-08-05	3.08	3.39	3.00	3.10	4,637,982
2021-08-04	3.05	3.09	2.79	3.00	2,089,605
2021-08-03	3.03	3.03	2.80	2.80	596,507
2021-08-02	2.96	2.96	2.95	2.95	855,809
2021-07-30	2.79	3.06	2.79	2.97	3,643,083
2021-07-29	2.72	2.72	2.72	2.72	1,385,438
2021-07-28	2.90	2.90	2.64	2.80	3,655,103
2021-07-27	3.18	3.18	3.18	3.03	472,594
2021-07-26	3.00	3.00	2.90	3.10	3,359,830
2021-07-23	3.09	3.09	2.90	3.18	1,946,523
2021-07-22	3.15	3.20	2.99	3.20	1,270,675
2021-07-21	3.05	3.21	3.00	3.14	2,742,552
2021-07-20	3.13	3.19	3.10	3.13	2,561,655
2021-07-19	3.10	3.18	3.10	3.24	5,440,672
2021-07-16	3.30	3.98	3.19	3.98	3,840,140
2021-07-15	3.50	3.52	3.30	3.30	3,301,168
2021-07-14	3.41	3.65	3.40	3.54	2,138,636
2021-07-13	3.60	3.60	3.37	3.37	1,470,795
2021-07-12	3.57	3.57	3.47	3.51	3,067,039
2021-07-09	3.59	3.60	3.47	3.60	5,327,444
2021-07-08	3.42	3.51	3.41	3.45	2,021,345
2021-07-07	3.81	3.81	3.50	3.51	2,137,837
2021-07-06	3.69	3.69	3.41	3.71	7,414,412
2021-07-05	3.42	3.76	3.42	3.60	11,470,177
2021-07-02	3.50	3.82	3.33	3.37	9,474,296
2021-07-01	3.38	3.50	3.36	3.50	5,556,738
2021-06-30	3.50	3.60	3.40	3.60	5,088,325
2021-06-29	3.50	3.55	3.45	3.50	5,921,104
2021-06-28	3.90	3.97	3.39	3.56	9,608,482
2021-06-25	3.60	3.75	3.58	3.85	4,886,837
2021-06-24	3.74	3.83	3.65	3.72	1,123,979
2021-06-23	3.75	3.85	3.67	3.81	3,203,593
2021-06-22	3.60	3.80	3.60	3.68	1,780,337
2021-06-21	3.53	3.84	3.53	3.84	2,222,583
2021-06-18	3.99	3.99	3.68	3.78	6,462,540
2021-06-17	3.82	4.11	3.82	4.10	4,148,991
2021-06-16	4.13	4.30	3.89	3.94	6,705,780
2021-06-15	4.29	4.30	4.29	4.30	1,560,963
2021-06-14	4.10	4.29	4.10	4.15	3,292,149
2021-06-11	4.16	4.41	4.10	4.10	3,065,632
2021-06-10	4.10	4.10	4.10	4.10	5,047,144
2021-06-09	4.50	4.50	4.18	4.30	6,186,757
2021-06-08	4.30	4.30	4.11	4.34	1,861,554
2021-06-07	4.44	4.44	4.05	4.12	4,627,198
2021-06-04	4.23	4.50	4.23	4.45	2,688,782
2021-06-03	4.44	4.44	4.34	4.34	1,870,247
2021-06-02	4.50	4.50	4.21	4.21	2,416,888
2021-06-01	4.90	4.90	4.31	4.68	3,247,476
2021-05-28	4.65	4.95	4.49	4.78	2,251,429
2021-05-27	4.52	4.69	4.44	4.64	4,551,955
2021-05-26	4.50	4.70	4.36	4.70	4,476,029
2021-05-25	4.85	4.86	4.40	4.40	3,756,571
2021-05-24	4.95	5.10	4.80	4.95	2,621,975
2021-05-21	4.75	5.10	4.75	5.10	3,996,032
2021-05-20	4.75	4.90	4.53	4.90	3,317,374
2021-05-19	4.70	4.95	4.70	4.90	3,493,703
2021-05-18	5.20	5.22	4.64	4.64	6,590,930
2021-05-17	5.38	5.88	5.38	5.38	2,662,962
2021-05-14	5.22	5.50	5.22	5.54	2,327,989
2021-05-13	5.52	5.60	5.24	5.42	5,666,624
2021-05-12	5.50	5.78	5.50	5.54	7,285,414
2021-05-11	5.84	5.84	5.52	5.60	3,033,555
2021-05-10	5.98	5.98	5.56	5.60	2,885,645
2021-05-07	6.10	6.10	5.50	5.55	10,162,844
2021-05-06	6.40	6.46	5.90	6.10	6,651,599
2021-05-05	6.30	6.66	6.08	6.22	6,967,010
2021-05-04	5.90	6.42	5.62	6.35	23,690,843
2021-04-30	5.50	5.86	5.40	5.50	6,702,762

Share	Price	Change
Treatt (TET)	299.00	45.5%
Acuity RM Group plc (ACRM)	1.00	29.03%
Ceres Power (CWR)	621.00	24.7%
Headlam (HEAD)	38.80	19.38%
Tap Global (TAP)	1.15	17.95%

Share	Price	Change
Futura Medical (FUM)	0.89	-31.54%
SpaceandPeople (SAL)	165.00	-13.16%
Adm Energy (ADME)	0.035	-12.5%
Riverstone Energy (RSE)	529.50	-11.75%
Abingdon Healt. (ABDX)	8.50	-10.53%

Share	Price	Volume
Premier African Minerals (PREM)	0.016	975,113,421
Quantum Helium (QHE)	0.03025	640,868,915
Tower Resources (TRP)	0.0245	523,035,951
Adm Energy (ADME)	0.035	354,242,076
Caledonian Hold (CHP)	0.0032	234,417,927