Revolution Beauty Share History

Revolution Beauty Share Price history. The following table shows end-of-day data REVB historical share prices for Revolution Beauty, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-16	27.95	28.00	26.50	28.00	157,024
2024-05-15	26.15	27.95	25.80	27.30	454,456
2024-05-14	26.70	26.70	26.70	26.70	248,621
2024-05-13	26.45	28.00	26.45	28.00	39,442
2024-05-10	26.25	27.75	25.95	26.63	943,092
2024-05-09	26.00	26.00	25.50	25.65	259,419
2024-05-08	26.50	26.50	26.00	26.00	321,132
2024-05-07	26.25	26.25	26.20	26.25	260,714
2024-05-06	25.90	25.90	25.90	25.90	0
2024-05-03	26.35	26.95	25.90	25.90	248,336
2024-05-02	26.25	26.50	25.55	26.50	497,826
2024-05-01	26.85	27.00	26.30	26.50	286,231
2024-04-30	26.70	26.85	26.40	26.85	220,704
2024-04-29	28.00	28.00	26.30	26.58	761,665
2024-04-26	27.10	27.75	26.55	26.70	262,177
2024-04-25	27.00	27.00	26.00	26.80	669,533
2024-04-24	27.30	27.30	26.60	26.90	179,923
2024-04-23	27.25	27.40	26.00	26.80	1,626,051
2024-04-22	28.50	30.45	27.10	27.25	1,920,537
2024-04-19	30.70	31.45	30.50	30.90	229,755
2024-04-18	32.00	32.00	30.85	30.85	1,158,987
2024-04-17	33.00	33.43	33.00	33.43	124,218
2024-04-16	33.15	34.45	33.00	33.00	665,988
2024-04-15	33.05	33.95	32.35	33.95	107,355
2024-04-12	34.00	34.00	33.05	33.25	269,366
2024-04-11	33.00	34.95	33.00	33.00	455,067
2024-04-10	35.00	35.25	33.00	33.00	1,190,631
2024-04-09	32.80	35.70	32.05	35.00	3,880,180
2024-04-08	31.50	33.15	31.45	32.00	1,469,860
2024-04-05	31.75	31.75	30.30	31.60	408,141
2024-04-04	30.55	31.95	29.50	31.00	440,961
2024-04-03	30.35	31.75	30.35	30.60	232,856
2024-04-02	31.00	31.50	30.60	30.55	305,928
2024-04-01	30.33	30.33	30.33	30.33	0
2024-03-29	30.33	30.33	30.33	30.33	0
2024-03-28	29.45	31.00	29.45	30.33	1,084,336
2024-03-27	29.15	30.95	28.00	30.00	3,325,671
2024-03-26	28.85	28.85	26.55	27.53	386,608
2024-03-25	27.50	27.60	27.50	28.15	287,111
2024-03-22	28.00	28.70	27.55	27.83	104,151
2024-03-21	28.20	28.95	27.05	28.40	145,027
2024-03-20	29.05	29.05	27.35	27.55	565,930
2024-03-19	28.85	29.95	28.85	29.50	102,760
2024-03-18	30.00	30.20	28.40	29.00	481,039
2024-03-15	29.50	30.00	29.00	29.33	962,071
2024-03-14	29.00	30.65	28.30	29.43	909,044
2024-03-13	29.60	30.10	29.00	29.10	657,759
2024-03-12	29.50	29.80	27.65	29.63	813,489
2024-03-11	29.00	29.00	27.00	28.53	1,374,071
2024-03-08	27.55	28.10	27.00	27.60	638,090
2024-03-07	26.80	28.45	26.80	27.90	1,216,654
2024-03-06	26.60	26.95	25.75	26.53	1,358,199
2024-03-05	27.85	27.90	26.25	26.25	752,649
2024-03-04	26.25	27.55	26.00	26.95	6,250,086
2024-03-01	24.95	25.98	24.95	25.98	40,205
2024-02-29	24.00	25.80	23.00	24.95	640,583
2024-02-28	26.50	26.50	24.85	25.00	140,093
2024-02-27	26.40	26.40	25.50	25.90	127,653
2024-02-26	27.45	27.45	26.30	27.00	94,940
2024-02-23	27.00	27.45	26.00	26.78	129,470
2024-02-22	26.50	26.50	26.35	26.40	302,065
2024-02-21	26.85	26.85	24.50	26.65	545,379
2024-02-20	27.50	27.50	26.00	26.45	687,336
2024-02-19	27.50	28.05	27.20	27.90	185,492
2024-02-16	27.25	28.25	27.25	27.28	284,769
2024-02-15	28.25	28.95	28.25	27.78	152,790
2024-02-14	27.00	28.40	26.55	27.63	1,451,948
2024-02-13	28.40	28.95	25.50	26.60	759,549
2024-02-12	28.85	29.55	26.95	28.20	1,077,442
2024-02-09	29.30	29.30	28.30	28.80	142,735
2024-02-08	29.00	29.95	27.50	29.15	1,012,001
2024-02-07	30.25	32.00	30.05	32.00	591,143
2024-02-06	29.85	29.85	29.85	30.35	45,169
2024-02-05	29.95	32.20	29.35	30.00	724,942
2024-02-02	29.00	30.00	27.80	29.50	717,659
2024-02-01	30.20	30.20	29.55	30.00	774,264
2024-01-31	30.40	30.60	30.40	30.55	40,233
2024-01-30	31.50	31.85	29.00	29.40	338,277
2024-01-29	33.60	33.60	31.00	31.00	641,911
2024-01-26	30.00	34.00	29.00	33.60	856,996
2024-01-25	28.85	30.50	28.85	30.50	319,428
2024-01-24	29.00	29.20	28.85	28.98	188,121
2024-01-23	29.00	29.60	28.85	29.40	42,791
2024-01-22	29.00	29.25	28.85	29.00	743,135
2024-01-19	29.20	29.20	29.00	29.00	241,744
2024-01-18	30.45	30.50	28.75	30.23	212,419
2024-01-17	30.65	30.65	29.00	30.30	657,973
2024-01-16	28.60	30.80	28.00	30.83	559,230
2024-01-15	29.70	29.75	28.00	29.50	1,036,474
2024-01-12	29.50	30.00	28.30	28.65	1,011,756
2024-01-11	31.65	31.65	28.50	29.20	1,016,607
2024-01-10	31.85	31.95	30.15	30.93	918,184
2024-01-09	30.95	31.35	30.55	31.35	443,948
2024-01-08	30.00	30.50	29.60	29.60	219,483
2024-01-05	30.35	30.70	28.05	30.70	188,180
2024-01-04	30.95	30.95	29.00	29.80	280,163
2024-01-03	30.00	31.40	29.65	29.65	386,301
2024-01-02	32.30	32.30	29.50	29.95	435,636
2024-01-01	32.00	32.00	32.00	32.00	0
2023-12-29	32.00	32.30	30.70	32.00	271,392
2023-12-28	33.00	33.00	32.00	32.05	148,031
2023-12-27	32.00	33.45	32.00	33.00	190,337
2023-12-26	32.90	32.90	32.90	32.90	0
2023-12-25	32.90	32.90	32.90	32.90	0
2023-12-22	31.55	32.90	31.50	32.90	69,381
2023-12-21	32.60	33.00	31.20	31.90	672,020
2023-12-20	32.55	33.45	31.00	32.85	626,381
2023-12-19	32.95	33.20	31.35	33.00	664,025
2023-12-18	30.00	32.95	29.80	32.45	1,323,986
2023-12-15	33.40	33.40	30.15	31.10	854,058
2023-12-14	33.00	33.40	31.85	32.50	674,642
2023-12-13	36.50	36.50	30.05	32.40	3,001,384
2023-12-12	37.10	37.30	35.75	36.30	725,826
2023-12-11	36.25	37.00	36.00	37.00	1,053,038
2023-12-08	36.95	36.95	35.25	35.85	502,064
2023-12-07	35.85	36.85	35.50	36.40	817,783
2023-12-06	32.40	36.00	32.40	36.00	1,814,335
2023-12-05	33.25	34.45	33.00	33.00	790,114
2023-12-04	34.00	34.30	33.20	33.45	666,162
2023-12-01	33.60	34.95	33.10	33.20	146,198
2023-11-30	34.45	34.75	33.20	34.45	1,144,997
2023-11-29	34.00	35.70	32.70	33.90	3,900,570
2023-11-28	29.45	34.35	29.45	34.00	5,259,160
2023-11-27	30.50	30.50	27.70	30.45	2,303,525
2023-11-24	25.00	30.25	25.00	30.25	2,597,163
2023-11-23	25.00	25.45	24.20	25.40	1,320,030
2023-11-22	25.35	25.35	24.80	24.90	651,925
2023-11-21	25.10	25.10	24.10	24.75	329,676
2023-11-20	27.00	27.00	24.20	25.40	808,944
2023-11-17	26.70	26.95	25.50	25.85	442,695
2023-11-16	26.40	26.85	25.30	26.50	477,240
2023-11-15	26.80	27.50	25.25	26.70	829,788
2023-11-14	30.00	31.50	26.70	26.70	5,572,411
2023-11-13	25.95	27.65	25.95	27.65	1,865,019
2023-11-10	24.45	26.50	24.00	26.15	2,186,357
2023-11-09	22.00	23.50	22.00	24.00	1,731,920
2023-11-08	21.70	21.80	21.00	21.78	1,085,562
2023-11-07	20.75	21.45	20.50	21.18	382,353
2023-11-06	20.95	20.95	20.50	20.70	1,069,039
2023-11-03	20.95	21.35	20.55	21.35	495,542
2023-11-02	20.60	20.95	20.30	20.50	953,962
2023-11-01	20.60	20.73	20.60	20.73	331,556
2023-10-31	20.20	20.95	20.10	20.60	336,242
2023-10-30	19.94	19.94	19.94	20.10	69,527
2023-10-27	19.96	20.95	19.96	20.10	185,652
2023-10-26	19.70	20.00	19.70	20.00	979,280
2023-10-25	20.05	20.05	19.70	19.95	1,793,802
2023-10-24	20.80	20.90	19.44	20.15	689,930
2023-10-23	21.50	21.50	20.80	21.63	58,911
2023-10-20	20.90	21.10	20.50	21.33	175,407
2023-10-19	21.10	21.10	21.00	21.00	130,049
2023-10-18	22.00	22.00	21.00	21.55	356,971
2023-10-17	21.40	21.95	21.20	21.65	706,629
2023-10-16	20.75	21.70	20.75	20.90	749,243
2023-10-13	21.80	21.80	20.40	20.70	4,468,342
2023-10-12	20.80	21.45	19.80	20.80	785,666
2023-10-11	21.00	21.00	20.75	20.95	274,630
2023-10-10	20.55	21.45	20.30	21.20	664,690
2023-10-09	21.50	21.95	21.10	21.13	187,197
2023-10-06	22.45	22.45	20.75	21.50	2,004,269
2023-10-05	23.00	23.00	22.00	22.85	374,781
2023-10-04	23.20	23.20	22.00	22.95	612,945
2023-10-03	24.25	24.25	23.00	23.80	1,041,411
2023-10-02	24.90	25.95	24.40	25.00	579,710
2023-09-29	24.75	25.45	24.75	25.00	104,648
2023-09-28	24.50	25.00	24.50	24.80	143,820
2023-09-27	24.40	24.90	24.35	24.70	402,967
2023-09-26	24.50	24.70	23.50	24.55	556,117
2023-09-25	25.30	25.30	24.50	24.50	178,245
2023-09-22	25.30	25.80	25.25	25.45	685,710
2023-09-21	26.95	26.95	24.80	25.30	332,877
2023-09-20	26.45	26.45	25.25	25.25	621,787
2023-09-19	26.45	26.50	25.85	26.00	654,934
2023-09-18	26.30	26.80	25.75	26.80	366,563
2023-09-15	26.00	27.20	26.00	26.50	444,237
2023-09-14	28.00	28.05	26.40	26.40	1,207,472
2023-09-13	25.70	29.10	25.55	28.00	16,366,772
2023-09-12	25.00	27.00	24.30	25.90	4,263,963
2023-09-11	26.00	26.10	25.05	25.10	690,167
2023-09-08	25.30	26.00	25.30	26.00	342,077
2023-09-07	26.00	26.00	25.30	25.30	401,380
2023-09-06	26.60	27.00	26.00	26.00	463,655
2023-09-05	27.00	27.35	26.60	27.15	249,613
2023-09-04	27.70	28.00	26.50	26.70	1,038,898
2023-09-01	27.80	28.25	26.30	28.00	5,198,427
2023-08-31	33.20	36.10	27.50	28.70	8,746,999
2023-08-30	34.50	35.05	33.45	34.25	2,289,362
2023-08-29	32.65	35.00	32.50	34.50	3,642,308
2023-08-28	32.60	32.60	32.60	32.60	0
2023-08-25	28.80	33.25	28.80	32.60	2,229,988
2023-08-24	28.20	28.80	28.00	28.80	230,060
2023-08-23	28.10	29.20	27.10	28.25	901,968
2023-08-22	28.00	28.00	27.10	28.00	364,400
2023-08-21	28.00	29.00	26.80	27.00	1,617,643
2023-08-18	27.80	27.80	26.05	27.25	137,311
2023-08-17	28.40	28.40	28.40	28.40	133,566
2023-08-16	28.00	28.45	27.75	28.30	406,627
2023-08-15	27.50	28.00	27.45	28.00	163,057
2023-08-14	27.00	28.50	26.20	28.00	1,400,132
2023-08-11	26.95	27.50	26.50	26.50	446,030
2023-08-10	25.30	26.08	25.30	26.08	187,086
2023-08-09	25.30	25.80	25.30	25.30	209,124
2023-08-08	25.65	26.95	25.65	26.05	356,586
2023-08-07	26.70	26.70	26.00	26.00	52,497
2023-08-04	24.50	26.65	24.50	26.30	1,485,656
2023-08-03	25.00	25.60	24.55	24.60	925,857
2023-08-02	26.45	26.45	25.00	25.50	275,561
2023-08-01	26.65	27.00	25.50	26.45	824,339
2023-07-31	27.00	28.00	26.50	27.00	761,866
2023-07-28	29.00	29.70	27.40	28.00	480,804
2023-07-27	28.45	29.00	27.00	28.00	807,511
2023-07-26	26.15	28.00	26.00	28.00	820,132
2023-07-25	27.10	27.10	26.00	26.45	893,023
2023-07-24	28.30	28.70	26.50	27.00	1,910,553
2023-07-21	30.20	30.50	29.00	29.65	1,284,751
2023-07-20	30.50	30.60	28.50	29.90	1,910,625
2023-07-19	32.50	32.50	29.00	30.20	5,102,212
2023-07-18	32.00	35.05	31.20	31.80	2,729,206
2023-07-17	31.00	32.00	30.70	30.70	503,077
2023-07-14	32.00	32.30	31.20	31.35	495,375
2023-07-13	32.00	33.00	31.00	32.70	1,376,610
2023-07-12	30.20	31.80	30.00	31.50	2,837,860
2023-07-11	32.00	32.20	29.50	29.70	1,623,287
2023-07-10	33.20	33.20	30.20	30.20	4,380,009
2023-07-07	34.60	34.65	32.70	32.85	1,012,180
2023-07-06	35.65	35.65	32.10	33.60	6,064,299
2023-07-05	34.20	37.00	33.00	35.00	4,125,144
2023-07-04	32.20	34.50	30.90	34.50	6,156,344
2023-07-03	32.00	32.50	30.10	31.00	3,356,777
2023-06-30	27.00	34.00	27.00	31.20	15,206,462
2023-06-29	26.25	29.00	25.00	27.50	4,589,289
2023-06-28	24.40	30.60	24.40	24.50	23,211,794
2023-06-27	19.00	19.00	19.00	19.00	0
2023-06-26	19.00	19.00	19.00	19.00	0
2023-06-23	19.00	19.00	19.00	19.00	0
2023-06-22	19.00	19.00	19.00	19.00	0
2023-06-21	19.00	19.00	19.00	19.00	0
2023-06-20	19.00	19.00	19.00	19.00	0
2023-06-19	19.00	19.00	19.00	19.00	0
2023-06-16	19.00	19.00	19.00	19.00	0
2023-06-15	19.00	19.00	19.00	19.00	0
2023-06-14	19.00	19.00	19.00	19.00	0
2023-06-13	19.00	19.00	19.00	19.00	0
2023-06-12	19.00	19.00	19.00	19.00	0
2023-06-09	19.00	19.00	19.00	19.00	0
2023-06-08	19.00	19.00	19.00	19.00	0
2023-06-07	19.00	19.00	19.00	19.00	0
2023-06-06	19.00	19.00	19.00	19.00	0
2023-06-05	19.00	19.00	19.00	19.00	0
2023-06-02	19.00	19.00	19.00	19.00	0
2023-06-01	19.00	19.00	19.00	19.00	0
2023-05-31	19.00	19.00	19.00	19.00	0
2023-05-30	19.00	19.00	19.00	19.00	0
2023-05-29	19.00	19.00	19.00	19.00	0
2023-05-26	19.00	19.00	19.00	19.00	0
2023-05-25	19.00	19.00	19.00	19.00	0
2023-05-24	19.00	19.00	19.00	19.00	0
2023-05-23	19.00	19.00	19.00	19.00	0
2023-05-22	19.00	19.00	19.00	19.00	0
2023-05-19	19.00	19.00	19.00	19.00	0
2023-05-18	19.00	19.00	19.00	19.00	0
2023-05-17	19.00	19.00	19.00	19.00	0
2023-05-16	19.00	19.00	19.00	19.00	0
2023-05-15	19.00	19.00	19.00	19.00	0
2023-05-12	19.00	19.00	19.00	19.00	0
2023-05-11	19.00	19.00	19.00	19.00	0
2023-05-10	19.00	19.00	19.00	19.00	0
2023-05-09	19.00	19.00	19.00	19.00	0
2023-05-08	19.00	19.00	19.00	19.00	0
2023-05-05	19.00	19.00	19.00	19.00	0
2023-05-04	19.00	19.00	19.00	19.00	0
2023-05-03	19.00	19.00	19.00	19.00	0
2023-05-02	19.00	19.00	19.00	19.00	0
2023-05-01	19.00	19.00	19.00	19.00	0
2023-04-28	19.00	19.00	19.00	19.00	0
2023-04-27	19.00	19.00	19.00	19.00	0
2023-04-26	19.00	19.00	19.00	19.00	0
2023-04-25	19.00	19.00	19.00	19.00	0
2023-04-24	19.00	19.00	19.00	19.00	0
2023-04-21	19.00	19.00	19.00	19.00	0
2023-04-20	19.00	19.00	19.00	19.00	0
2023-04-19	19.00	19.00	19.00	19.00	0
2023-04-18	19.00	19.00	19.00	19.00	0
2023-04-17	19.00	19.00	19.00	19.00	0
2023-04-14	19.00	19.00	19.00	19.00	0
2023-04-13	19.00	19.00	19.00	19.00	0
2023-04-12	19.00	19.00	19.00	19.00	0
2023-04-11	19.00	19.00	19.00	19.00	0
2023-04-10	19.00	19.00	19.00	19.00	0
2023-04-07	19.00	19.00	19.00	19.00	0
2023-04-06	19.00	19.00	19.00	19.00	0
2023-04-05	19.00	19.00	19.00	19.00	0
2023-04-04	19.00	19.00	19.00	19.00	0
2023-04-03	19.00	19.00	19.00	19.00	0
2023-03-31	19.00	19.00	19.00	19.00	0
2023-03-30	19.00	19.00	19.00	19.00	0
2023-03-29	19.00	19.00	19.00	19.00	0
2023-03-28	19.00	19.00	19.00	19.00	0
2023-03-27	19.00	19.00	19.00	19.00	0
2023-03-24	19.00	19.00	19.00	19.00	0
2023-03-23	19.00	19.00	19.00	19.00	0
2023-03-22	19.00	19.00	19.00	19.00	0
2023-03-21	19.00	19.00	19.00	19.00	0
2023-03-20	19.00	19.00	19.00	19.00	0
2023-03-17	19.00	19.00	19.00	19.00	0
2023-03-16	19.00	19.00	19.00	19.00	0
2023-03-15	19.00	19.00	19.00	19.00	0
2023-03-14	19.00	19.00	19.00	19.00	0
2023-03-13	19.00	19.00	19.00	19.00	0
2023-03-10	19.00	19.00	19.00	19.00	0
2023-03-09	19.00	19.00	19.00	19.00	0
2023-03-08	19.00	19.00	19.00	19.00	0
2023-03-07	19.00	19.00	19.00	19.00	0
2023-03-06	19.00	19.00	19.00	19.00	0
2023-03-03	19.00	19.00	19.00	19.00	0
2023-03-02	19.00	19.00	19.00	19.00	0
2023-03-01	19.00	19.00	19.00	19.00	0
2023-02-28	19.00	19.00	19.00	19.00	0
2023-02-27	19.00	19.00	19.00	19.00	0
2023-02-24	19.00	19.00	19.00	19.00	0
2023-02-23	19.00	19.00	19.00	19.00	0
2023-02-22	19.00	19.00	19.00	19.00	0
2023-02-21	19.00	19.00	19.00	19.00	0
2023-02-20	19.00	19.00	19.00	19.00	0
2023-02-17	19.00	19.00	19.00	19.00	0
2023-02-16	19.00	19.00	19.00	19.00	0
2023-02-15	19.00	19.00	19.00	19.00	0
2023-02-14	19.00	19.00	19.00	19.00	0
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	19.00	19.00	19.00	0
2023-01-18	19.00	19.00	19.00	19.00	0
2023-01-17	19.00	19.00	19.00	19.00	0
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	19.00	19.00	19.00	19.00	0
2022-12-21	19.00	19.00	19.00	19.00	0
2022-12-20	19.00	19.00	19.00	19.00	0
2022-12-19	19.00	19.00	19.00	19.00	0
2022-12-16	19.00	19.00	19.00	19.00	0
2022-12-15	19.00	19.00	19.00	19.00	0
2022-12-14	19.00	19.00	19.00	19.00	0
2022-12-13	19.00	19.00	19.00	19.00	0
2022-12-12	19.00	19.00	19.00	19.00	0
2022-12-09	19.00	19.00	19.00	19.00	0
2022-12-08	19.00	19.00	19.00	19.00	0
2022-12-07	19.00	19.00	19.00	19.00	0
2022-12-06	19.00	19.00	19.00	19.00	0
2022-12-05	19.00	19.00	19.00	19.00	0
2022-12-02	19.00	19.00	19.00	19.00	0
2022-12-01	19.00	19.00	19.00	19.00	0
2022-11-30	19.00	19.00	19.00	19.00	0
2022-11-29	19.00	19.00	19.00	19.00	0
2022-11-28	19.00	19.00	19.00	19.00	0
2022-11-25	19.00	19.00	19.00	19.00	0
2022-11-24	19.00	19.00	19.00	19.00	0
2022-11-23	19.00	19.00	19.00	19.00	0
2022-11-22	19.00	19.00	19.00	19.00	0
2022-11-21	19.00	19.00	19.00	19.00	0
2022-11-18	19.00	19.00	19.00	19.00	0
2022-11-17	19.00	19.00	19.00	19.00	0
2022-11-16	19.00	19.00	19.00	19.00	0
2022-11-15	19.00	19.00	19.00	19.00	0
2022-11-14	19.00	19.00	19.00	19.00	0
2022-11-11	19.00	19.00	19.00	19.00	0
2022-11-10	19.00	19.00	19.00	19.00	0
2022-11-09	19.00	19.00	19.00	19.00	0
2022-11-08	19.00	19.00	19.00	19.00	0
2022-11-07	19.00	19.00	19.00	19.00	0
2022-11-04	19.00	19.00	19.00	19.00	0
2022-11-03	19.00	19.00	19.00	19.00	0
2022-11-02	19.00	19.00	19.00	19.00	0
2022-11-01	19.00	19.00	19.00	19.00	0
2022-10-31	19.00	19.00	19.00	19.00	0
2022-10-28	19.00	19.00	19.00	19.00	0
2022-10-27	19.00	19.00	19.00	19.00	0
2022-10-26	19.00	19.00	19.00	19.00	0
2022-10-25	19.00	19.00	19.00	19.00	0
2022-10-24	19.00	19.00	19.00	19.00	0
2022-10-21	19.00	19.00	19.00	19.00	0
2022-10-20	19.00	19.00	19.00	19.00	0
2022-10-19	19.00	19.00	19.00	19.00	0
2022-10-18	19.00	19.00	19.00	19.00	0
2022-10-17	19.00	19.00	19.00	19.00	0
2022-10-14	19.00	19.00	19.00	19.00	0
2022-10-13	19.00	19.00	19.00	19.00	0
2022-10-12	19.00	19.00	19.00	19.00	0
2022-10-11	19.00	19.00	19.00	19.00	0
2022-10-10	19.00	19.00	19.00	19.00	0
2022-10-07	19.00	19.00	19.00	19.00	0
2022-10-06	19.00	19.00	19.00	19.00	0
2022-10-05	19.00	19.00	19.00	19.00	0
2022-10-04	19.00	19.00	19.00	19.00	0
2022-10-03	19.00	19.00	19.00	19.00	0
2022-09-30	19.00	19.00	19.00	19.00	0
2022-09-29	19.00	19.00	19.00	19.00	0
2022-09-28	19.00	19.00	19.00	19.00	0
2022-09-27	19.00	19.00	19.00	19.00	0
2022-09-26	19.00	19.00	19.00	19.00	0
2022-09-23	19.00	19.00	19.00	19.00	0
2022-09-22	19.00	19.00	19.00	19.00	0
2022-09-21	19.00	19.00	19.00	19.00	0
2022-09-20	19.00	19.00	19.00	19.00	0
2022-09-19	19.00	19.00	19.00	19.00	0
2022-09-16	19.00	19.00	19.00	19.00	0
2022-09-15	19.00	19.00	19.00	19.00	0
2022-09-14	19.00	19.00	19.00	19.00	0
2022-09-13	19.00	19.00	19.00	19.00	0
2022-09-12	19.00	19.00	19.00	19.00	0
2022-09-09	19.00	19.00	19.00	19.00	0
2022-09-08	19.00	19.00	19.00	19.00	0
2022-09-07	19.00	19.00	19.00	19.00	0
2022-09-06	19.00	19.00	19.00	19.00	0
2022-09-05	19.00	19.00	19.00	19.00	0
2022-09-02	19.00	19.00	19.00	19.00	0
2022-09-01	19.00	19.00	19.00	19.00	0
2022-08-31	17.55	20.10	16.80	19.00	6,053,880
2022-08-30	16.55	17.95	15.05	17.10	4,021,591
2022-08-29	17.50	17.50	17.50	17.50	0
2022-08-26	16.80	18.40	16.80	17.50	4,796,330
2022-08-25	17.70	18.40	16.60	16.80	3,380,820
2022-08-24	17.20	18.10	16.00	17.68	6,385,952
2022-08-23	14.90	17.85	14.40	17.00	8,188,108
2022-08-22	17.50	19.00	15.00	16.00	13,685,583
2022-08-19	26.10	27.00	14.45	16.60	29,684,705
2022-08-18	29.00	29.90	24.20	26.50	10,645,557
2022-08-17	29.50	32.90	27.00	27.60	22,699,682
2022-08-16	18.00	25.50	18.00	24.00	26,392,677
2022-08-15	17.25	20.00	16.50	18.50	23,969,183
2022-08-12	13.00	17.45	12.00	17.20	44,899,860
2022-08-11	16.95	17.50	7.40	12.85	98,232,623
2022-08-10	17.50	17.50	15.65	17.00	9,641,665
2022-08-09	18.45	18.45	16.60	16.95	12,156,804
2022-08-08	19.50	19.50	17.95	18.00	9,328,710
2022-08-05	20.00	20.00	17.80	18.50	9,594,841
2022-08-04	20.00	22.30	17.50	20.00	28,638,316
2022-08-03	25.40	25.40	19.60	19.90	17,917,965
2022-08-02	31.00	32.20	24.00	25.00	17,272,050
2022-08-01	53.80	62.00	53.00	61.40	2,632,238
2022-07-29	51.00	53.00	51.00	53.00	2,957,907
2022-07-28	53.20	53.20	51.20	51.90	185,677
2022-07-27	51.00	53.80	51.00	53.00	483,280
2022-07-26	51.80	53.60	51.80	53.00	1,194,175
2022-07-25	53.40	53.40	50.00	51.60	162,086
2022-07-22	56.20	56.20	50.80	53.30	1,885,951
2022-07-21	57.80	58.20	57.00	56.50	287,298
2022-07-20	60.00	61.00	56.00	56.00	149,745
2022-07-19	62.20	63.80	59.00	60.00	181,875
2022-07-18	65.60	65.60	64.20	64.50	33,398
2022-07-15	66.20	66.80	63.60	63.90	130,765
2022-07-14	68.20	68.20	66.00	68.00	633,628
2022-07-13	71.80	71.80	71.80	71.80	33,605
2022-07-12	72.00	73.00	70.00	71.80	150,031
2022-07-11	76.00	76.00	71.60	71.80	92,960
2022-07-08	72.00	73.80	72.00	72.80	48,859
2022-07-07	74.80	74.80	72.40	73.00	57,602
2022-07-06	72.40	73.00	71.60	73.00	68,441
2022-07-05	75.00	75.00	70.80	73.00	54,838
2022-07-04	76.00	76.60	76.00	76.60	85,107
2022-07-01	76.80	76.80	74.20	76.10	89,317
2022-06-30	74.20	77.80	74.20	77.20	175,873
2022-06-29	77.60	77.60	74.00	78.50	145,363
2022-06-28	79.80	79.80	78.00	78.50	21,889
2022-06-27	81.00	81.00	75.00	78.20	150,548
2022-06-24	83.00	83.00	79.00	81.50	55,464
2022-06-23	82.40	82.40	82.00	82.30	67,247
2022-06-22	83.00	83.00	82.00	81.90	68,857
2022-06-21	84.80	87.80	83.00	85.00	103,361
2022-06-20	84.80	85.00	84.00	84.50	6,658,584
2022-06-17	78.20	84.00	78.20	83.40	51,566
2022-06-16	84.00	84.00	78.20	80.40	139,978
2022-06-15	85.00	85.00	83.00	85.00	87,254
2022-06-14	90.00	90.80	85.00	85.00	12,636,935
2022-06-13	93.60	93.60	91.00	91.80	57,214
2022-06-10	97.80	97.80	92.20	92.60	29,545
2022-06-09	96.00	98.80	95.00	98.00	74,931
2022-06-08	97.00	97.00	97.00	96.90	43,800
2022-06-07	100.00	100.00	95.80	96.50	129,136
2022-06-06	100.00	102.75	100.00	102.75	13,413
2022-06-03	100.00	100.00	100.00	100.00	0
2022-06-02	100.00	100.00	100.00	100.00	0
2022-06-01	99.00	101.50	98.20	100.00	274,456
2022-05-31	102.00	104.50	101.50	103.00	38,399
2022-05-30	104.50	104.50	104.50	102.50	51,067
2022-05-27	100.00	102.00	98.00	99.25	505,254
2022-05-26	103.00	103.00	100.00	100.75	65,099
2022-05-25	108.00	108.00	104.50	104.50	148,405
2022-05-24	106.00	110.00	106.00	109.25	52,309
2022-05-23	108.00	110.00	106.50	106.75	290,925
2022-05-20	110.00	111.50	108.50	108.50	115,211
2022-05-19	110.00	110.00	108.50	107.75	70,769
2022-05-18	113.50	114.50	112.00	112.75	185,686
2022-05-17	114.00	114.50	112.00	113.50	106,774
2022-05-16	119.00	119.00	113.50	113.25	98,058
2022-05-13	114.00	119.50	114.00	119.50	1,328,826
2022-05-12	113.00	117.50	111.00	113.50	339,875
2022-05-11	114.50	115.00	111.00	112.00	151,296
2022-05-10	117.50	117.50	113.00	113.00	2,377,594
2022-05-09	116.00	117.50	115.00	115.00	1,682,769
2022-05-06	116.50	118.00	112.00	117.50	273,278
2022-05-05	115.00	119.50	115.00	116.50	144,901
2022-05-04	118.50	120.50	117.50	119.00	42,068
2022-05-03	119.50	121.00	119.50	120.00	1,621,178
2022-05-02	119.00	119.00	119.00	119.00	0
2022-04-29	118.50	119.50	117.00	119.00	131,196
2022-04-28	123.00	123.00	118.00	119.50	392,778
2022-04-27	121.50	121.50	119.50	122.00	560,146
2022-04-26	120.50	121.00	116.50	121.00	1,170,790
2022-04-25	121.50	123.00	116.00	118.50	194,479
2022-04-22	114.50	124.50	114.50	123.25	812,511
2022-04-21	112.50	112.50	112.00	113.50	218,184
2022-04-20	110.00	112.00	110.00	112.00	1,131,243
2022-04-19	112.00	112.00	112.00	112.00	47,744
2022-04-18	112.00	112.00	112.00	112.00	0
2022-04-15	112.00	112.00	112.00	112.00	0
2022-04-14	113.00	113.00	111.00	112.00	71,854
2022-04-13	110.50	115.00	110.00	112.50	163,293
2022-04-12	110.00	112.50	110.00	111.50	143,188
2022-04-11	107.00	107.75	107.00	107.75	318,616
2022-04-08	107.00	107.00	106.50	107.00	27,573
2022-04-07	107.50	109.00	107.00	107.00	26,910
2022-04-06	109.00	109.00	107.00	107.00	61,052
2022-04-05	108.00	109.50	107.00	108.00	100,528
2022-04-04	104.50	107.00	103.50	108.50	127,030
2022-04-01	106.50	106.50	104.00	107.00	987,767
2022-03-31	107.00	110.00	106.00	110.00	110,566
2022-03-30	105.00	105.00	104.00	104.50	88,101
2022-03-29	106.50	106.50	105.00	105.00	384,161
2022-03-28	106.00	108.00	104.50	105.00	130,305
2022-03-25	104.00	104.00	103.00	103.00	97,647
2022-03-24	105.50	107.00	104.00	107.00	37,474
2022-03-23	104.50	106.50	104.50	106.50	4,554,041
2022-03-22	103.00	106.50	102.00	102.00	62,423
2022-03-21	105.50	108.00	100.00	102.00	157,288
2022-03-18	105.00	106.00	105.00	106.00	31,309
2022-03-17	101.50	102.00	98.00	104.25	236,835
2022-03-16	109.50	109.50	100.50	102.00	2,901,815
2022-03-15	109.00	113.50	106.00	108.50	162,667
2022-03-14	109.00	112.00	107.50	112.00	110,292
2022-03-11	110.00	112.00	110.00	112.00	41,312
2022-03-10	110.00	112.00	102.50	112.00	122,453
2022-03-09	109.50	110.50	109.50	110.00	159,957
2022-03-08	111.50	111.50	109.50	110.00	130,969
2022-03-07	105.50	110.00	104.00	107.00	76,691
2022-03-04	115.00	115.00	105.00	107.00	290,850
2022-03-03	122.00	122.00	116.00	116.00	65,625
2022-03-02	118.50	125.00	118.00	121.00	724,067
2022-03-01	120.00	120.00	115.50	117.00	539,665
2022-02-28	124.50	124.50	117.00	120.00	95,652
2022-02-25	123.50	127.50	123.50	124.00	84,313
2022-02-24	122.00	123.50	119.00	121.00	83,887
2022-02-23	120.00	126.00	119.00	123.50	2,197,075
2022-02-22	113.50	119.00	111.00	119.00	1,959,605
2022-02-21	115.50	116.50	109.00	114.00	224,852
2022-02-18	120.50	120.50	116.00	117.00	211,062
2022-02-17	121.50	122.00	121.00	121.00	35,022
2022-02-16	121.00	124.00	121.00	124.00	80,062
2022-02-15	121.00	122.50	121.00	121.50	69,794
2022-02-14	125.00	125.00	120.00	121.50	103,122
2022-02-11	120.00	125.00	120.00	125.00	420,722
2022-02-10	122.00	123.00	118.50	118.50	31,250
2022-02-09	120.50	121.00	120.00	120.00	45,445
2022-02-08	122.00	122.00	120.00	123.00	46,290
2022-02-07	122.00	125.00	122.00	123.00	318,860
2022-02-04	120.50	124.00	120.50	120.75	66,387
2022-02-03	126.50	126.50	120.00	119.75	487,497
2022-02-02	126.50	126.50	122.50	123.00	66,784
2022-02-01	129.50	129.50	123.50	124.00	161,219
2022-01-31	125.00	129.50	124.50	128.50	1,055,295
2022-01-28	120.50	125.00	120.50	123.50	1,819,370
2022-01-27	109.50	120.00	109.50	118.00	1,691,032
2022-01-26	103.50	115.50	103.00	115.00	463,207
2022-01-25	100.00	100.00	96.80	96.80	194,283
2022-01-24	107.50	108.00	96.80	103.00	765,362
2022-01-21	108.00	110.00	103.00	109.50	2,659,599
2022-01-20	111.00	113.50	108.00	109.00	138,393
2022-01-19	114.00	114.00	110.50	113.00	58,736
2022-01-18	115.50	116.00	112.50	114.00	72,083
2022-01-17	119.50	119.50	114.00	115.00	145,192
2022-01-14	116.50	118.00	115.00	117.50	75,864
2022-01-13	119.50	119.50	117.50	117.50	64,790
2022-01-12	119.00	119.50	116.50	119.00	186,066
2022-01-11	116.50	119.50	116.50	117.00	74,233
2022-01-10	119.00	119.00	114.00	114.00	219,828
2022-01-07	120.50	122.00	115.00	120.00	222,899
2022-01-06	117.50	120.50	116.50	116.50	168,478
2022-01-05	123.50	123.50	117.00	120.00	418,625
2022-01-04	125.00	134.00	123.00	123.00	334,214
2022-01-03	122.50	122.50	122.50	122.50	0
2021-12-31	119.00	122.50	119.00	122.50	176,850
2021-12-30	117.50	119.00	117.50	117.75	194,658
2021-12-29	119.50	120.00	113.50	117.00	235,652
2021-12-28	118.50	118.50	118.50	118.50	0
2021-12-27	118.50	118.50	118.50	118.50	0
2021-12-24	117.00	118.50	117.00	118.50	91,610
2021-12-23	113.50	119.50	113.50	118.50	246,343
2021-12-22	112.00	113.50	112.00	113.50	65,404
2021-12-21	113.00	113.00	109.00	113.00	972,115
2021-12-20	112.00	112.00	110.00	110.00	73,796
2021-12-17	111.50	114.50	110.00	113.00	172,660
2021-12-16	114.50	115.00	110.00	110.00	479,280
2021-12-15	119.50	120.00	119.50	120.00	143,932
2021-12-14	119.50	119.50	112.50	115.00	4,788,804
2021-12-13	120.50	123.50	118.00	121.50	174,624
2021-12-10	122.50	124.50	122.00	123.50	202,178
2021-12-09	125.50	129.50	121.50	128.00	246,918
2021-12-08	124.50	129.00	123.50	124.00	185,450
2021-12-07	119.50	125.00	119.50	125.00	229,127
2021-12-06	114.00	120.00	112.50	120.00	243,963
2021-12-03	120.50	122.50	115.00	115.00	126,486
2021-12-02	118.00	120.00	115.00	120.00	816,014
2021-12-01	123.00	123.00	116.00	120.00	271,323
2021-11-30	121.50	122.50	115.00	120.00	817,870
2021-11-29	119.00	124.00	119.00	122.00	229,447
2021-11-26	130.50	130.50	117.00	117.00	129,152
2021-11-25	127.50	127.50	125.00	125.00	96,212
2021-11-24	130.00	135.00	125.00	129.50	172,764
2021-11-23	135.00	135.00	128.00	130.00	429,603
2021-11-22	128.00	131.50	128.00	128.00	696,826
2021-11-19	132.50	132.50	128.00	128.00	113,784
2021-11-18	132.00	137.00	131.00	132.00	2,061,326
2021-11-17	132.00	132.00	131.00	131.00	81,468
2021-11-16	135.00	135.00	132.00	132.00	164,120
2021-11-15	136.00	136.50	135.00	136.00	124,048
2021-11-12	126.50	140.00	126.50	140.00	1,078,130
2021-11-11	128.00	132.00	128.00	132.00	357,292
2021-11-10	129.50	131.50	128.50	127.00	154,159
2021-11-09	127.50	129.50	124.50	127.00	1,839,634
2021-11-08	131.50	131.50	122.50	124.00	175,858
2021-11-05	129.50	129.50	128.00	128.00	40,745
2021-11-04	124.50	131.00	124.50	132.25	96,086
2021-11-03	125.00	128.50	125.00	126.00	261,641
2021-11-02	134.50	134.50	124.00	124.00	102,925
2021-11-01	129.50	133.00	127.50	130.50	235,443
2021-10-29	129.50	129.50	126.00	126.00	27,936
2021-10-28	123.50	127.00	121.00	122.00	94,415
2021-10-27	122.50	128.00	121.00	125.00	320,397
2021-10-26	122.00	122.00	117.00	121.00	38,994
2021-10-25	124.00	124.00	122.00	122.00	35,797
2021-10-22	123.50	123.50	121.50	123.00	147,983
2021-10-21	123.00	124.00	114.00	124.00	1,199,075
2021-10-20	122.50	125.50	122.00	122.00	11,460
2021-10-19	128.00	128.00	122.00	124.25	68,343
2021-10-18	130.00	130.00	124.00	124.00	68,227
2021-10-15	125.00	129.00	122.00	129.00	214,913
2021-10-14	123.50	125.50	123.00	125.00	129,222
2021-10-13	127.00	127.00	123.00	124.50	150,652
2021-10-12	126.50	130.50	126.00	126.00	301,215
2021-10-11	129.50	129.50	126.50	127.25	131,319
2021-10-08	120.50	130.00	120.50	126.00	313,571
2021-10-07	131.00	131.00	123.00	124.00	225,328
2021-10-06	134.00	134.00	128.00	130.00	592,680
2021-10-05	136.50	136.50	130.50	135.00	157,101
2021-10-04	145.50	148.00	136.00	138.00	724,368
2021-10-01	149.00	150.00	145.00	145.00	54,375
2021-09-30	152.50	152.50	147.50	147.50	87,285
2021-09-29	157.50	157.50	146.00	150.00	90,949
2021-09-28	152.50	157.00	152.00	157.00	1,311,043
2021-09-27	149.50	160.00	149.50	153.50	674,422
2021-09-24	149.50	149.50	149.50	147.75	28,657
2021-09-23	149.50	149.50	143.00	147.00	126,607
2021-09-22	150.00	150.00	146.00	147.00	1,244,376
2021-09-21	151.00	152.50	150.00	151.25	170,195
2021-09-20	156.50	159.50	150.00	150.00	188,177
2021-09-17	161.00	161.00	158.50	159.75	56,738
2021-09-16	161.00	161.00	160.50	160.00	15,149
2021-09-15	161.00	161.00	161.00	160.25	30,684
2021-09-14	161.00	161.00	160.00	159.50	20,430
2021-09-13	161.00	161.00	161.00	160.25	88,920
2021-09-10	158.00	161.00	158.00	159.50	240,159
2021-09-09	161.00	162.00	157.00	160.50	214,180
2021-09-08	160.50	164.50	158.50	162.00	67,450
2021-09-07	160.50	164.50	160.00	161.50	711,696
2021-09-06	160.00	160.00	160.00	160.00	191,297
2021-09-03	160.50	163.00	160.50	160.75	33,341
2021-09-02	161.00	162.00	161.00	162.00	52,034
2021-09-01	160.20	162.00	160.20	163.40	307,418
2021-08-31	160.00	162.40	160.00	162.00	29,275
2021-08-30	162.20	162.20	162.20	162.20	0
2021-08-27	162.20	162.20	162.20	162.20	4,868
2021-08-26	161.20	164.00	161.20	162.70	38,270
2021-08-25	160.00	163.00	160.00	162.00	173,323
2021-08-24	159.00	162.60	156.00	160.00	78,771
2021-08-23	162.80	162.80	160.00	160.00	28,455
2021-08-20	163.00	163.00	163.00	163.00	903
2021-08-19	166.80	166.80	162.00	163.00	81,609
2021-08-18	167.00	168.00	163.00	163.00	558,143
2021-08-17	164.20	170.00	164.20	167.00	39,176
2021-08-16	167.00	167.00	167.00	168.10	23,572
2021-08-13	170.00	170.00	167.40	170.00	16,949
2021-08-12	168.00	170.00	168.00	170.00	6,644
2021-08-11	170.00	170.00	169.80	167.10	38,166
2021-08-10	170.00	170.20	166.00	167.00	236,759
2021-08-09	167.00	167.00	167.00	167.00	10,322
2021-08-06	168.00	168.00	168.00	168.00	10,415
2021-08-05	166.00	169.40	166.00	168.60	32,873
2021-08-04	169.00	170.00	165.20	170.00	237,612
2021-08-03	169.00	169.00	165.00	169.00	496,597
2021-08-02	171.00	171.00	168.00	168.00	67,572
2021-07-30	167.00	169.00	163.20	169.00	655,370
2021-07-29	163.40	168.00	163.40	165.60	203,349
2021-07-28	170.00	170.00	164.00	167.00	864,743
2021-07-27	167.80	168.00	165.00	168.00	165,956
2021-07-26	170.00	170.00	165.20	166.00	418,687
2021-07-23	166.00	170.00	164.00	170.00	457,201
2021-07-22	163.00	166.00	160.00	164.00	409,399
2021-07-21	155.00	160.00	153.00	161.51	655,469
2021-07-20	151.50	155.00	149.98	152.50	342,985
2021-07-19	165.00	167.98	149.90	150.00	2,945,842

Share	Price	Change
Belluscura (BELL)	15.75	0%
Kore Potash (KP2)	0.95	0%
Nexus Infrastr. (NEXS)	102.50	0%
Heiq (HEIQ)	13.075	0%
Watches Switz (WOSG)	405.00	0%

Share	Price	Change
Regtech Open (RTOP)	1.55	0%
Mc Mining (MCM)	7.00	0%
Libertine Hold (LIB)	2.75	0%
Chrysalis Inves (CHRY)	77.30	0%
Lunglife Ai (LLAI)	21.50	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.01895	0
Mosman Oil Gas (MSMN)	0.021	0
Clontarf (CLON)	0.047	0
Beacon Energy. (BCE)	0.0525	0
Cap-xx (CPX)	0.086	0