Rc365 Holding Share History

Rc365 Holding Share Price history. The following table shows end-of-day data RCGH historical share prices for Rc365 Holding, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	3.55	3.50	3.50	3.50	769,770
2024-05-09	3.69	3.69	3.58	3.58	2,480,769
2024-05-08	3.70	3.60	3.60	3.60	427,535
2024-05-07	3.80	3.80	3.70	3.70	358,025
2024-05-06	3.80	3.80	3.80	3.80	0
2024-05-03	3.80	3.80	3.80	3.80	351,296
2024-05-02	3.68	3.80	3.15	3.80	2,036,289
2024-05-01	4.63	3.83	3.70	3.83	2,847,885
2024-04-30	4.75	5.10	4.63	4.63	358,208
2024-04-29	4.75	4.75	4.50	4.75	135,364
2024-04-26	4.50	4.75	4.50	4.75	788,454
2024-04-25	4.75	4.80	4.75	4.75	154,748
2024-04-24	4.75	4.90	4.60	4.75	397,410
2024-04-23	5.25	4.90	4.90	4.90	852,574
2024-04-22	5.75	5.75	5.25	5.25	362,226
2024-04-19	5.75	5.75	5.75	5.75	111,747
2024-04-18	5.85	5.85	5.75	5.75	430,401
2024-04-17	6.10	5.95	5.85	5.95	342,580
2024-04-16	6.10	6.10	6.10	6.10	55,581
2024-04-15	6.10	6.10	6.10	6.10	1,201,428
2024-04-12	5.75	6.10	6.00	6.00	3,246,161
2024-04-11	5.75	5.75	5.75	5.75	595,315
2024-04-10	7.00	7.00	5.75	5.75	1,733,161
2024-04-09	7.00	7.00	7.00	7.00	270,687
2024-04-08	7.25	7.00	7.00	7.00	266,064
2024-04-05	7.25	7.25	7.25	7.25	310,359
2024-04-04	7.75	7.25	7.00	7.25	1,087,829
2024-04-03	7.75	7.75	7.75	7.75	632,932
2024-04-02	7.75	7.75	7.75	7.75	70,419
2024-04-01	7.75	7.75	7.75	7.75	0
2024-03-29	7.75	7.75	7.75	7.75	0
2024-03-28	7.75	7.75	7.50	7.75	442,693
2024-03-27	8.00	8.05	7.75	7.75	386,622
2024-03-26	7.75	8.00	8.00	8.00	484,311
2024-03-25	8.25	8.10	8.10	8.10	562,134
2024-03-22	8.25	8.25	7.75	8.25	508,667
2024-03-21	8.25	8.50	8.25	8.25	634,875
2024-03-20	8.50	8.50	8.40	8.40	960,641
2024-03-19	8.75	8.75	8.50	8.50	253,859
2024-03-18	8.75	8.10	8.10	8.10	269,451
2024-03-15	8.75	9.00	8.75	8.75	805,939
2024-03-14	8.75	8.75	8.75	8.75	43,242
2024-03-13	8.75	8.75	8.75	8.75	498,788
2024-03-12	8.75	8.10	8.10	8.10	411,111
2024-03-11	8.75	8.75	8.50	8.75	298,627
2024-03-08	8.75	8.75	8.75	8.75	366,587
2024-03-07	8.75	9.10	8.75	9.10	304,447
2024-03-06	9.00	9.00	8.75	8.75	116,769
2024-03-05	9.00	9.00	9.00	9.00	202,873
2024-03-04	9.45	9.45	9.00	9.00	577,539
2024-03-01	9.50	9.50	9.25	9.25	603,415
2024-02-29	9.75	9.75	9.50	9.50	327,389
2024-02-28	9.75	10.25	9.75	9.75	310,384
2024-02-27	10.00	10.20	9.75	9.75	425,402
2024-02-26	10.50	10.50	10.00	10.00	346,624
2024-02-23	10.75	10.90	10.90	10.90	399,386
2024-02-22	11.25	11.25	10.75	10.75	292,011
2024-02-21	12.75	11.20	11.20	11.20	1,317,192
2024-02-20	12.50	14.50	12.75	13.00	2,838,008
2024-02-19	8.75	12.20	8.75	12.20	1,659,061
2024-02-16	9.00	8.75	8.70	8.75	269,366
2024-02-15	8.70	9.00	8.70	8.70	265,868
2024-02-14	9.25	9.00	8.70	9.00	290,063
2024-02-13	9.25	9.30	9.30	9.30	656,975
2024-02-12	8.75	9.30	8.75	9.25	237,320
2024-02-09	9.00	8.75	8.45	8.75	173,225
2024-02-08	9.00	9.00	8.70	9.00	229,217
2024-02-07	9.25	9.30	8.50	9.30	383,800
2024-02-06	9.25	9.75	9.25	9.25	692,041
2024-02-05	10.25	10.00	9.25	9.25	671,197
2024-02-02	10.25	10.00	10.00	10.00	141,138
2024-02-01	10.50	10.90	10.25	10.25	60,900
2024-01-31	10.90	11.00	10.50	10.75	243,991
2024-01-30	10.25	10.50	10.25	10.50	144,596
2024-01-29	10.25	10.50	10.25	10.50	167,556
2024-01-26	10.00	10.50	10.00	10.50	55,482
2024-01-25	10.75	10.00	10.00	10.00	303,217
2024-01-24	11.00	11.25	10.75	11.25	125,996
2024-01-23	11.50	11.50	11.00	11.25	128,998
2024-01-22	11.50	11.50	11.50	11.50	101,431
2024-01-19	11.25	11.50	11.00	11.25	487,688
2024-01-18	11.00	11.50	11.00	11.50	107,614
2024-01-17	11.50	11.50	11.50	11.50	248,375
2024-01-16	11.50	11.50	11.00	11.00	230,804
2024-01-15	11.50	11.50	11.00	11.50	130,909
2024-01-12	11.50	11.00	11.00	11.00	202,171
2024-01-11	12.00	11.50	11.00	11.00	344,747
2024-01-10	12.00	12.00	12.00	12.00	109,007
2024-01-09	12.00	12.00	12.00	12.00	110,649
2024-01-08	12.25	11.40	11.40	11.40	106,110
2024-01-05	13.00	13.00	12.25	12.25	337,544
2024-01-04	13.00	13.00	13.00	13.00	268,175
2024-01-03	13.75	14.00	13.00	13.00	433,097
2024-01-02	12.50	14.50	13.75	13.75	178,696
2024-01-01	12.50	12.50	12.50	12.50	0
2023-12-29	12.50	12.50	12.50	12.50	173,745
2023-12-28	12.00	12.75	12.00	12.50	540,815
2023-12-27	12.00	12.00	12.00	12.00	214,298
2023-12-26	12.00	12.00	12.00	12.00	0
2023-12-25	12.00	12.00	12.00	12.00	0
2023-12-22	12.25	12.25	12.00	12.00	114,643
2023-12-21	12.25	12.25	12.10	12.10	405,982
2023-12-20	12.75	13.30	12.25	12.25	1,949,230
2023-12-19	11.25	13.50	11.25	12.80	1,959,605
2023-12-18	8.75	12.00	11.10	11.10	2,200,484
2023-12-15	7.50	8.85	7.50	8.80	381,013
2023-12-14	8.75	8.25	7.38	8.25	1,688,315
2023-12-13	9.25	9.25	8.75	8.75	381,180
2023-12-12	9.25	9.25	9.25	9.25	210,563
2023-12-11	9.25	9.55	9.25	9.25	679,995
2023-12-08	9.75	9.45	9.45	9.45	847,151
2023-12-07	9.75	9.75	9.75	9.75	303,120
2023-12-06	10.25	10.25	9.90	9.90	601,820
2023-12-05	10.75	10.70	10.00	10.00	1,137,267
2023-12-04	11.25	11.00	10.50	10.50	382,506
2023-12-01	11.25	11.40	11.40	11.40	101,669
2023-11-30	11.30	11.30	11.00	11.00	820,618
2023-11-29	11.25	11.30	11.00	11.25	415,720
2023-11-28	11.75	11.75	11.25	11.25	458,536
2023-11-27	12.00	12.00	11.75	11.75	440,005
2023-11-24	12.25	12.25	12.00	12.00	497,798
2023-11-23	12.75	12.75	12.25	12.25	459,925
2023-11-22	13.25	13.00	12.25	12.75	1,013,580
2023-11-21	13.25	13.75	13.25	13.25	607,984
2023-11-20	14.25	13.50	13.00	13.25	466,443
2023-11-17	14.75	14.50	13.90	13.90	327,386
2023-11-16	15.00	14.75	14.70	14.75	417,796
2023-11-15	14.75	14.50	14.50	14.50	550,246
2023-11-14	14.25	14.75	14.25	14.75	602,618
2023-11-13	14.75	14.75	14.25	14.25	223,679
2023-11-10	15.25	15.25	14.75	14.75	581,482
2023-11-09	15.25	15.50	15.00	15.00	446,681
2023-11-08	15.00	15.30	15.20	15.20	730,315
2023-11-07	13.25	15.50	13.25	15.00	1,699,449
2023-11-06	14.25	14.25	13.25	13.25	783,078
2023-11-03	14.25	14.00	14.00	14.00	228,023
2023-11-02	14.25	14.50	14.25	14.25	397,823
2023-11-01	15.25	15.25	14.25	14.25	305,419
2023-10-31	15.50	15.50	15.25	15.25	217,727
2023-10-30	16.50	16.50	15.25	15.50	428,843
2023-10-27	15.50	15.50	15.50	15.50	208,598
2023-10-26	15.50	15.50	15.50	15.50	459,235
2023-10-25	14.50	16.00	16.00	16.00	470,511
2023-10-24	14.20	14.50	14.20	14.50	785,577
2023-10-23	16.25	15.25	14.25	14.25	1,261,655
2023-10-20	16.75	17.25	16.25	16.25	609,011
2023-10-19	16.25	17.75	15.75	15.80	1,380,503
2023-10-18	18.00	15.80	15.80	15.80	1,393,239
2023-10-17	19.50	18.50	15.50	18.00	3,544,521
2023-10-16	14.50	20.00	17.50	19.00	8,037,691
2023-10-13	12.50	14.50	12.90	14.00	2,995,912
2023-10-12	11.50	13.70	12.40	12.70	6,350,521
2023-10-11	12.50	11.90	10.80	10.80	2,520,936
2023-10-10	13.50	15.10	12.50	12.50	3,144,213
2023-10-09	15.50	16.60	11.50	13.50	4,574,995
2023-10-06	19.00	16.50	15.40	15.40	2,433,727
2023-10-05	19.50	22.50	19.00	19.30	2,149,989
2023-10-04	22.50	20.40	19.50	20.40	2,034,387
2023-10-03	22.50	27.50	22.00	22.00	1,574,807
2023-10-02	27.50	27.50	22.50	24.00	1,750,966
2023-09-29	32.50	27.60	26.00	26.00	2,324,850
2023-09-28	35.00	34.00	32.00	32.00	654,878
2023-09-27	32.50	37.50	30.00	32.50	930,229
2023-09-26	32.50	30.40	29.00	30.40	606,923
2023-09-25	30.00	32.60	31.00	32.50	1,001,991
2023-09-22	30.00	30.00	27.50	30.00	550,749
2023-09-21	32.50	30.00	27.50	30.00	1,085,057
2023-09-20	30.00	32.50	27.50	30.00	1,155,526
2023-09-19	35.00	35.00	29.60	29.60	1,283,778
2023-09-18	32.50	35.80	35.60	35.60	1,443,344
2023-09-15	27.50	35.00	30.00	35.00	2,816,404
2023-09-14	40.00	35.00	30.20	30.20	2,208,493
2023-09-13	35.00	40.00	37.00	39.00	1,801,093
2023-09-12	50.00	50.00	35.00	35.00	4,175,464
2023-09-11	52.50	54.00	46.00	46.00	1,121,961
2023-09-08	60.00	57.50	47.50	50.50	1,664,290
2023-09-07	65.00	65.00	58.00	58.00	1,130,550
2023-09-06	75.00	69.00	60.00	60.00	1,073,650
2023-09-05	72.50	77.50	72.50	75.00	829,719
2023-09-04	65.00	72.50	67.50	71.00	742,374
2023-09-01	77.50	70.00	62.50	62.50	1,208,801
2023-08-31	75.00	82.50	77.00	77.00	1,492,563
2023-08-30	70.00	74.00	67.50	74.00	1,522,578
2023-08-29	55.00	64.00	59.00	64.00	1,232,838
2023-08-28	55.00	55.00	55.00	55.00	0
2023-08-25	51.00	58.00	50.00	55.00	1,129,840
2023-08-24	40.00	50.00	42.50	50.00	930,764
2023-08-23	52.50	52.50	37.50	43.00	1,506,661
2023-08-22	67.50	67.50	51.00	51.00	1,232,044
2023-08-21	77.50	78.00	67.00	67.00	697,360
2023-08-18	87.50	87.50	76.00	76.00	770,030
2023-08-17	90.00	95.00	87.00	87.00	535,006
2023-08-16	104.00	105.00	85.00	85.00	912,442
2023-08-15	113.00	113.00	101.00	101.00	541,339
2023-08-14	112.50	113.00	106.00	113.00	529,853
2023-08-11	110.00	107.50	102.50	102.50	294,089
2023-08-10	112.50	114.00	105.00	105.00	382,085
2023-08-09	118.00	120.00	112.50	114.00	334,793
2023-08-08	131.00	131.00	117.50	122.00	425,712
2023-08-07	120.00	125.00	115.00	121.00	603,051
2023-08-04	125.00	127.50	120.00	120.00	547,674
2023-08-03	120.00	128.00	115.00	124.00	746,657
2023-08-02	115.00	120.00	110.00	120.00	536,627
2023-08-01	117.00	120.00	105.00	120.00	960,812
2023-07-31	99.00	120.00	92.50	120.00	1,126,496
2023-07-28	117.50	120.00	87.50	100.00	1,232,367
2023-07-27	122.50	120.00	107.50	117.50	1,314,512
2023-07-26	142.50	145.00	123.00	123.00	917,016
2023-07-25	137.50	145.00	125.00	145.00	1,083,420
2023-07-24	160.00	157.50	138.00	138.00	1,154,424
2023-07-21	168.00	170.00	152.50	164.00	901,690
2023-07-20	165.00	165.00	145.00	165.00	1,505,849
2023-07-19	142.50	151.00	141.00	151.00	1,124,390
2023-07-18	125.00	140.00	120.00	135.00	1,042,719
2023-07-17	120.00	130.00	112.50	125.00	902,511
2023-07-14	118.00	119.00	110.00	115.00	445,763
2023-07-13	117.50	120.00	115.00	116.00	635,310
2023-07-12	105.00	117.50	109.00	109.00	886,211
2023-07-11	75.00	105.00	75.00	105.00	1,105,002
2023-07-10	120.00	127.50	77.00	77.00	1,474,434
2023-07-07	156.00	166.00	119.00	119.00	1,744,237
2023-07-06	127.00	165.00	127.00	150.00	2,494,932
2023-07-05	98.00	127.00	98.00	127.00	1,524,133
2023-07-04	103.00	120.00	95.00	102.00	1,834,203
2023-07-03	68.00	94.00	65.00	94.00	1,304,519
2023-06-30	65.00	65.00	60.00	64.00	430,903
2023-06-29	63.00	66.00	61.00	62.00	495,218
2023-06-28	55.00	65.00	55.00	65.00	581,643
2023-06-27	70.50	70.50	60.00	60.00	374,326
2023-06-26	82.00	82.00	72.00	72.00	393,504
2023-06-23	100.00	81.50	80.00	80.00	354,883
2023-06-22	87.00	87.00	78.50	80.00	311,147
2023-06-21	85.00	90.00	85.00	87.00	538,178
2023-06-20	80.00	85.50	75.00	85.00	784,895
2023-06-19	34.00	90.00	33.00	80.00	1,056,362
2023-06-16	25.00	33.20	25.00	33.20	2,322,462
2023-06-15	25.20	25.20	23.20	23.20	6,132,499
2023-06-14	24.00	25.00	22.50	25.00	182,500
2023-06-13	22.50	23.80	22.50	23.80	103,000
2023-06-12	22.50	23.00	22.50	22.50	10,000
2023-06-09	22.50	22.50	22.50	22.50	5,000,000
2023-06-08	22.50	22.50	22.50	22.50	0
2023-06-07	22.50	22.50	22.50	22.50	100,000
2023-06-06	22.00	25.00	21.00	21.00	4,357,999
2023-06-05	25.00	25.00	25.00	25.00	0
2023-06-02	25.00	25.00	25.00	25.00	4,000
2023-06-01	23.00	25.00	23.00	25.00	44,647
2023-05-31	21.50	24.00	21.50	24.00	0
2023-05-30	21.50	22.00	21.50	21.50	3,753
2023-05-29	21.50	21.50	21.50	21.50	0
2023-05-26	21.50	21.50	21.50	21.50	180,000
2023-05-25	21.50	21.50	20.00	21.50	70,000
2023-05-24	21.50	21.50	20.00	21.50	57,936
2023-05-23	21.50	21.50	20.80	21.50	20,000
2023-05-22	21.50	21.50	21.00	21.50	205,100
2023-05-19	21.50	21.50	21.50	21.50	0
2023-05-18	21.50	21.50	21.50	21.50	0
2023-05-17	21.50	21.50	21.50	21.50	0
2023-05-16	21.50	21.50	21.50	21.50	0
2023-05-15	21.50	21.50	21.50	21.50	0
2023-05-12	21.50	21.50	21.50	21.50	0
2023-05-11	21.50	21.50	21.50	21.50	0
2023-05-10	21.50	21.50	21.50	21.50	0
2023-05-09	21.50	21.50	21.50	21.50	0
2023-05-08	21.50	21.50	21.50	21.50	0
2023-05-05	21.50	21.50	21.50	21.50	0
2023-05-04	21.50	21.50	21.50	21.50	0
2023-05-03	21.50	21.50	21.50	21.50	0
2023-05-02	20.50	22.60	22.60	22.60	22,147
2023-05-01	20.50	20.50	20.50	20.50	0
2023-04-28	20.50	20.50	20.50	20.50	0
2023-04-27	20.50	20.50	20.50	20.50	0
2023-04-26	20.50	20.50	20.50	20.50	0
2023-04-25	20.50	20.50	20.50	20.50	0
2023-04-24	20.50	20.50	20.50	20.50	0
2023-04-21	22.50	22.50	20.00	20.00	22,147
2023-04-20	22.50	22.50	22.50	22.50	0
2023-04-19	22.50	22.50	22.50	22.50	0
2023-04-18	22.50	22.50	22.50	22.50	0
2023-04-17	22.50	22.50	22.50	22.50	0
2023-04-14	22.50	22.50	22.50	22.50	0
2023-04-13	22.50	22.50	22.50	22.50	0
2023-04-12	22.50	22.50	22.50	22.50	0
2023-04-11	22.50	22.50	22.50	22.50	0
2023-04-10	22.50	22.50	22.50	22.50	0
2023-04-07	22.50	22.50	22.50	22.50	0
2023-04-06	22.50	22.50	22.50	22.50	0
2023-04-05	22.50	22.50	22.50	22.50	0
2023-04-04	22.50	22.50	22.50	22.50	0
2023-04-03	24.80	25.00	21.00	22.50	37,985
2023-03-31	21.00	25.00	21.00	24.80	40,078
2023-03-30	21.00	23.00	23.00	23.00	29,873
2023-03-29	21.00	21.00	21.00	21.00	0
2023-03-28	21.00	21.00	21.00	21.00	0
2023-03-27	21.00	21.00	21.00	21.00	0
2023-03-24	21.00	21.00	21.00	21.00	0
2023-03-23	21.00	21.00	21.00	21.00	0
2023-03-22	21.00	21.00	21.00	21.00	0
2023-03-21	21.00	21.00	21.00	21.00	0
2023-03-20	21.00	21.00	21.00	21.00	0
2023-03-17	20.00	21.00	20.00	21.00	0
2023-03-16	24.00	24.00	21.00	21.00	20,000
2023-03-15	23.00	24.00	21.00	24.00	47,327
2023-03-14	21.00	23.00	21.00	23.00	57,673
2023-03-13	21.00	21.00	21.00	21.00	0
2023-03-10	21.00	21.00	21.00	21.00	0
2023-03-09	21.00	21.00	21.00	21.00	0
2023-03-08	21.00	21.00	21.00	21.00	0
2023-03-07	21.00	21.00	21.00	21.00	0
2023-03-06	21.00	21.00	21.00	21.00	0
2023-03-03	21.00	21.00	21.00	21.00	0
2023-03-02	21.00	21.00	21.00	21.00	0
2023-03-01	21.00	21.00	21.00	21.00	0
2023-02-28	21.00	21.00	21.00	21.00	0
2023-02-27	21.00	21.00	21.00	21.00	0
2023-02-24	21.00	21.00	21.00	21.00	0
2023-02-23	21.00	21.00	21.00	21.00	0
2023-02-22	21.00	21.00	21.00	21.00	0
2023-02-21	21.00	21.00	21.00	21.00	0
2023-02-20	21.00	21.00	21.00	21.00	0
2023-02-17	24.60	25.00	21.00	25.00	38,340
2023-02-16	21.00	24.00	21.00	24.00	16,660
2023-02-15	21.00	22.80	22.00	22.80	20,000
2023-02-14	21.00	22.00	21.00	21.00	3,256
2023-02-13	19.00	19.00	19.00	19.00	0
2023-02-10	19.00	19.00	19.00	19.00	0
2023-02-09	19.00	19.00	19.00	19.00	0
2023-02-08	19.00	19.00	19.00	19.00	0
2023-02-07	19.00	19.00	19.00	19.00	0
2023-02-06	19.00	19.00	19.00	19.00	0
2023-02-03	19.00	19.00	19.00	19.00	0
2023-02-02	19.00	19.00	19.00	19.00	0
2023-02-01	19.00	19.00	19.00	19.00	0
2023-01-31	19.00	19.00	19.00	19.00	0
2023-01-30	19.00	19.00	19.00	19.00	0
2023-01-27	19.00	19.00	19.00	19.00	0
2023-01-26	19.00	19.00	19.00	19.00	0
2023-01-25	19.00	19.00	19.00	19.00	0
2023-01-24	19.00	19.00	19.00	19.00	0
2023-01-23	19.00	19.00	19.00	19.00	0
2023-01-20	19.00	19.00	19.00	19.00	0
2023-01-19	19.00	20.00	19.00	19.00	16,714
2023-01-18	20.00	20.00	19.00	19.00	5,000
2023-01-17	19.00	20.00	19.00	19.00	10,000
2023-01-16	19.00	19.00	19.00	19.00	0
2023-01-13	19.00	19.00	19.00	19.00	0
2023-01-12	19.00	19.00	19.00	19.00	0
2023-01-11	19.00	19.00	19.00	19.00	0
2023-01-10	19.00	19.00	19.00	19.00	0
2023-01-09	19.00	19.00	19.00	19.00	0
2023-01-06	19.00	19.00	19.00	19.00	0
2023-01-05	19.00	19.00	19.00	19.00	0
2023-01-04	19.00	19.00	19.00	19.00	0
2023-01-03	19.00	19.00	19.00	19.00	0
2023-01-02	19.00	19.00	19.00	19.00	0
2022-12-30	19.00	19.00	19.00	19.00	0
2022-12-29	19.00	19.00	19.00	19.00	0
2022-12-28	19.00	19.00	19.00	19.00	0
2022-12-27	19.00	19.00	19.00	19.00	0
2022-12-26	19.00	19.00	19.00	19.00	0
2022-12-23	19.00	19.00	19.00	19.00	0
2022-12-22	20.00	20.00	20.00	20.00	4,500
2022-12-21	20.00	20.00	20.00	20.00	0
2022-12-20	20.00	20.00	20.00	20.00	0
2022-12-19	20.00	20.00	20.00	20.00	0
2022-12-16	20.00	20.00	20.00	20.00	0
2022-12-15	20.00	20.00	20.00	20.00	0
2022-12-14	20.00	20.00	20.00	20.00	0
2022-12-13	20.00	20.00	20.00	20.00	0
2022-12-12	20.00	20.00	20.00	20.00	0
2022-12-09	20.00	20.00	20.00	20.00	0
2022-12-08	20.00	20.00	20.00	20.00	0
2022-12-07	20.00	20.00	20.00	20.00	0
2022-12-06	20.00	20.00	20.00	20.00	0
2022-12-05	20.00	20.00	20.00	20.00	0
2022-12-02	20.00	20.00	20.00	20.00	0
2022-12-01	20.00	20.00	20.00	20.00	0
2022-11-30	20.00	20.00	20.00	20.00	0
2022-11-29	20.00	20.00	20.00	20.00	0
2022-11-28	20.00	20.00	20.00	20.00	0
2022-11-25	20.00	20.00	20.00	20.00	0
2022-11-24	20.00	20.00	20.00	20.00	0
2022-11-23	20.00	20.00	20.00	20.00	0
2022-11-22	20.00	20.00	20.00	20.00	0
2022-11-21	20.00	20.00	20.00	20.00	0
2022-11-18	20.00	20.00	20.00	20.00	0
2022-11-17	20.00	20.00	20.00	20.00	4,500
2022-11-16	20.00	20.00	20.00	20.00	0
2022-11-15	20.00	20.00	20.00	20.00	0
2022-11-14	20.00	20.00	20.00	20.00	0
2022-11-11	20.00	20.00	20.00	20.00	0
2022-11-10	20.00	20.00	20.00	20.00	0
2022-11-09	20.00	20.00	20.00	20.00	0
2022-11-08	20.00	20.00	20.00	20.00	0
2022-11-07	20.00	20.00	20.00	20.00	0
2022-11-04	20.00	20.00	20.00	20.00	0
2022-11-03	20.00	20.00	20.00	20.00	0
2022-11-02	20.00	20.00	20.00	20.00	0
2022-11-01	20.00	20.00	20.00	20.00	0
2022-10-31	20.00	20.00	20.00	20.00	13,786
2022-10-28	20.00	20.00	20.00	20.00	0
2022-10-27	20.00	20.00	20.00	20.00	0
2022-10-26	20.00	20.00	20.00	20.00	0
2022-10-25	20.00	20.00	20.00	20.00	0
2022-10-24	20.00	20.00	20.00	20.00	0
2022-10-21	20.00	20.00	20.00	20.00	0
2022-10-20	20.00	20.00	20.00	20.00	0
2022-10-19	20.00	20.00	20.00	20.00	0
2022-10-18	20.00	20.00	20.00	20.00	0
2022-10-17	20.00	20.00	20.00	20.00	0
2022-10-14	20.00	20.00	20.00	20.00	0
2022-10-13	20.00	20.00	20.00	20.00	0
2022-10-12	20.00	20.00	20.00	20.00	0
2022-10-11	20.00	20.00	20.00	20.00	0
2022-10-10	20.00	20.00	20.00	20.00	0
2022-10-07	20.00	20.00	20.00	20.00	0
2022-10-06	20.00	20.00	20.00	20.00	0
2022-10-05	20.00	20.00	20.00	20.00	0
2022-10-04	20.00	20.00	20.00	20.00	0
2022-10-03	20.00	20.00	20.00	20.00	0
2022-09-30	20.00	20.00	20.00	20.00	0
2022-09-29	20.00	20.00	20.00	20.00	0
2022-09-28	20.00	20.00	20.00	20.00	0
2022-09-27	20.00	20.00	20.00	20.00	0
2022-09-26	20.00	20.00	20.00	20.00	0
2022-09-23	20.00	20.00	20.00	20.00	0
2022-09-22	20.00	20.00	20.00	20.00	0
2022-09-21	20.00	20.00	20.00	20.00	0
2022-09-20	20.00	20.00	20.00	20.00	0
2022-09-19	20.00	20.00	20.00	20.00	0
2022-09-16	20.00	20.00	20.00	20.00	0
2022-09-15	20.00	20.00	20.00	20.00	0
2022-09-14	20.00	20.00	20.00	20.00	0
2022-09-13	20.00	20.00	20.00	20.00	0
2022-09-12	20.00	20.00	20.00	20.00	0
2022-09-09	20.00	20.00	20.00	20.00	0
2022-09-08	20.00	20.00	20.00	20.00	0
2022-09-07	20.00	20.00	20.00	20.00	0
2022-09-06	20.00	20.00	20.00	20.00	0
2022-09-05	20.00	20.00	20.00	20.00	0
2022-09-02	15.00	20.00	15.00	20.00	16,000
2022-09-01	15.00	15.00	15.00	15.00	0
2022-08-31	15.00	15.00	15.00	15.00	0
2022-08-30	15.00	15.00	15.00	15.00	6,500
2022-08-29	15.00	15.00	15.00	15.00	0
2022-08-26	15.00	15.00	15.00	15.00	0
2022-08-25	15.00	15.00	15.00	15.00	0
2022-08-24	15.00	15.00	15.00	15.00	0
2022-08-23	15.00	15.00	15.00	15.00	0
2022-08-22	15.00	15.00	15.00	15.00	0
2022-08-19	15.00	15.00	15.00	15.00	0
2022-08-18	15.00	15.00	15.00	15.00	0
2022-08-17	15.00	15.00	15.00	15.00	0
2022-08-16	15.00	15.00	15.00	15.00	0
2022-08-15	15.00	15.00	15.00	15.00	0
2022-08-12	15.00	15.00	15.00	15.00	0
2022-08-11	15.00	15.00	15.00	15.00	0
2022-08-10	15.00	15.00	15.00	15.00	0
2022-08-09	15.00	15.00	15.00	15.00	0
2022-08-08	15.00	15.00	15.00	15.00	0
2022-08-05	15.00	15.00	15.00	15.00	0
2022-08-04	15.00	15.00	15.00	15.00	0
2022-08-03	15.00	15.00	15.00	15.00	0
2022-08-02	15.00	15.00	15.00	15.00	0
2022-08-01	15.00	15.00	15.00	15.00	0
2022-07-29	15.00	15.00	15.00	15.00	0
2022-07-28	15.00	15.00	15.00	15.00	0
2022-07-27	15.00	15.00	15.00	15.00	3,277
2022-07-26	15.00	15.00	15.00	15.00	0
2022-07-25	15.00	15.00	15.00	15.00	0
2022-07-22	15.00	15.00	15.00	15.00	0
2022-07-21	15.00	15.00	15.00	15.00	0
2022-07-20	15.00	15.00	15.00	15.00	0
2022-07-19	15.00	15.00	15.00	15.00	0
2022-07-18	15.00	15.00	15.00	15.00	0
2022-07-15	15.00	15.00	15.00	15.00	0
2022-07-14	15.00	15.00	15.00	15.00	0
2022-07-13	15.00	15.00	15.00	15.00	0
2022-07-12	15.00	15.00	15.00	15.00	0
2022-07-11	15.00	15.00	15.00	15.00	0
2022-07-08	15.00	15.00	15.00	15.00	0
2022-07-07	15.00	15.00	15.00	15.00	0
2022-07-06	15.00	15.00	15.00	15.00	0
2022-07-05	15.00	15.00	15.00	15.00	0
2022-07-04	15.00	15.00	15.00	15.00	250
2022-07-01	15.00	15.00	15.00	15.00	0
2022-06-30	15.00	15.00	15.00	15.00	0
2022-06-29	15.00	15.00	15.00	15.00	0
2022-06-28	15.00	15.00	15.00	15.00	0
2022-06-27	15.00	15.00	15.00	15.00	0
2022-06-24	15.00	15.00	15.00	15.00	0
2022-06-23	15.00	15.00	15.00	15.00	0
2022-06-22	15.00	15.00	15.00	15.00	0
2022-06-21	15.00	15.00	15.00	15.00	0
2022-06-20	15.00	15.00	15.00	15.00	0
2022-06-17	15.00	15.00	15.00	15.00	0
2022-06-16	15.00	15.00	15.00	15.00	0
2022-06-15	15.00	15.00	15.00	15.00	0
2022-06-14	15.00	15.00	15.00	15.00	0
2022-06-13	15.00	15.00	15.00	15.00	1,539
2022-06-10	15.00	15.00	15.00	15.00	0
2022-06-09	15.00	15.00	15.00	15.00	0
2022-06-08	15.00	15.00	15.00	15.00	0
2022-06-07	15.00	15.00	15.00	15.00	2,618
2022-06-06	15.00	15.00	15.00	15.00	2,081
2022-06-03	15.00	15.00	15.00	15.00	0
2022-06-02	15.00	15.00	15.00	15.00	0
2022-06-01	15.00	15.00	15.00	15.00	0
2022-05-31	15.00	15.00	15.00	15.00	0
2022-05-30	15.00	15.00	15.00	15.00	0
2022-05-27	15.00	15.00	15.00	15.00	0
2022-05-26	15.00	15.00	15.00	15.00	2,000
2022-05-25	15.00	15.00	15.00	15.00	0
2022-05-24	15.00	15.00	15.00	15.00	100
2022-05-23	15.00	15.00	15.00	15.00	0
2022-05-20	15.00	15.00	15.00	15.00	0
2022-05-19	15.00	15.00	15.00	15.00	0
2022-05-18	15.00	15.00	15.00	15.00	0
2022-05-17	15.00	15.00	15.00	15.00	0
2022-05-16	15.00	15.00	15.00	15.00	0
2022-05-13	15.00	15.00	15.00	15.00	0
2022-05-12	15.00	15.00	15.00	15.00	0
2022-05-11	15.00	15.00	15.00	15.00	0
2022-05-10	15.00	15.00	15.00	15.00	0
2022-05-09	15.00	15.00	15.00	15.00	0
2022-05-06	15.00	15.00	15.00	15.00	0
2022-05-05	15.00	15.00	15.00	15.00	7,676
2022-05-04	15.00	15.00	15.00	15.00	0
2022-05-03	20.00	20.00	15.00	15.00	8,000
2022-05-02	20.00	20.00	20.00	20.00	0
2022-04-29	22.50	22.50	20.00	20.00	15,075
2022-04-28	22.50	22.50	22.50	22.50	5,000
2022-04-27	22.50	22.50	22.50	22.50	1,661
2022-04-26	15.00	27.50	15.00	22.50	4,331
2022-04-25	10.00	15.00	10.00	15.00	5,277
2022-04-22	10.00	10.00	10.00	10.00	0
2022-04-21	10.00	10.00	10.00	10.00	0
2022-04-20	10.00	10.00	10.00	10.00	0
2022-04-19	10.00	10.00	10.00	10.00	0
2022-04-18	10.00	10.00	10.00	10.00	0
2022-04-15	10.00	10.00	10.00	10.00	0
2022-04-14	10.00	10.00	10.00	10.00	0
2022-04-13	10.00	10.00	10.00	10.00	0
2022-04-12	10.00	10.00	10.00	10.00	0
2022-04-11	10.00	10.00	10.00	10.00	0
2022-04-08	10.00	10.00	10.00	10.00	0
2022-04-07	10.00	10.00	10.00	10.00	0
2022-04-06	10.00	10.00	10.00	10.00	0
2022-04-05	10.00	10.00	10.00	10.00	0
2022-04-04	10.00	10.00	10.00	10.00	0
2022-04-01	10.00	10.00	10.00	10.00	0
2022-03-31	10.00	10.00	10.00	10.00	0
2022-03-30	8.50	10.00	8.50	10.00	3,900
2022-03-29	7.00	8.50	7.00	8.50	10,100
2022-03-28	7.00	7.00	7.00	7.00	0
2022-03-25	7.00	7.00	7.00	7.00	0
2022-03-24	7.00	7.00	7.00	7.00	0
2022-03-23	7.00	7.00	7.00	7.00	0

Share	Price	Change
Mediazest (MDZ)	0.10	66.67%
T42 Iot Track. (TRAC)	4.50	38.46%
Sareum (SAR)	36.50	25.86%
Shield Thera (STX)	1.90	24.59%
Scirocco Energy (SCIR)	0.30	20%

Share	Price	Change
Active Energy (AEG)	0.225	-40%
Petrel Resources (PET)	2.05	-28.07%
Regtech Open (RTOP)	1.7975	-20.94%
Galantas Gold (GAL)	9.50	-19.15%
Huddled Group (HUD)	3.10	-14.29%

Share	Price	Volume
Cap-xx (CPX)	0.0925	292,967,497
Lloyds (LLOY)	54.30	274,069,507
Supply@me Cap (SYME)	0.0289	204,770,119
Mediazest (MDZ)	0.10	138,276,686
BT (BT.A)	108.95	124,099,342