Roebuck Food Share History

Roebuck Food Share Price history. The following table shows end-of-day data RFG historical share prices for Roebuck Food, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	12.75	12.75	12.75	12.75	0
2024-05-14	12.75	12.75	12.75	12.75	0
2024-05-13	12.75	12.75	12.75	12.75	0
2024-05-10	12.75	12.75	12.75	12.75	0
2024-05-09	12.75	12.75	12.75	12.75	0
2024-05-08	12.75	12.75	12.75	12.75	0
2024-05-07	12.75	12.75	12.75	12.75	624
2024-05-06	12.75	12.75	12.75	12.75	0
2024-05-03	12.75	12.75	12.75	12.75	0
2024-05-02	12.75	12.75	12.75	12.75	3,281
2024-05-01	12.75	12.75	12.75	12.75	0
2024-04-30	12.75	12.75	12.75	12.75	0
2024-04-29	12.75	12.75	12.75	12.75	0
2024-04-26	12.75	12.75	12.75	12.75	0
2024-04-25	12.75	12.75	12.75	12.75	0
2024-04-24	12.75	12.75	12.75	12.75	0
2024-04-23	12.75	12.75	12.75	12.75	0
2024-04-22	12.75	12.75	12.75	12.75	0
2024-04-19	12.75	12.75	12.75	12.75	0
2024-04-18	12.75	12.75	12.75	12.75	0
2024-04-17	12.75	12.75	12.75	12.75	0
2024-04-16	12.75	12.75	12.75	12.75	0
2024-04-15	12.75	12.75	12.75	12.75	0
2024-04-12	12.75	12.75	12.75	12.75	0
2024-04-11	12.75	12.75	12.75	12.75	0
2024-04-10	12.75	12.75	12.75	12.75	0
2024-04-09	12.75	12.75	12.75	12.75	0
2024-04-08	12.75	12.75	12.75	12.75	0
2024-04-05	13.50	13.50	12.75	12.75	8,332
2024-04-04	13.50	13.50	13.50	13.50	0
2024-04-03	13.50	13.50	13.50	13.50	0
2024-04-02	13.50	13.50	13.50	13.50	0
2024-04-01	13.50	13.50	13.50	13.50	0
2024-03-29	13.50	13.50	13.50	13.50	0
2024-03-28	13.50	13.50	13.50	13.50	3,731
2024-03-27	13.50	13.50	13.50	13.50	5,456
2024-03-26	13.50	13.50	13.50	13.50	0
2024-03-25	13.50	13.50	13.50	13.50	0
2024-03-22	13.50	13.50	13.50	13.50	0
2024-03-21	13.50	13.50	13.50	13.50	10,451
2024-03-20	13.50	13.50	13.50	13.50	0
2024-03-19	13.50	13.50	13.50	13.50	0
2024-03-18	13.50	13.50	13.50	13.50	0
2024-03-15	13.50	13.50	13.50	13.50	0
2024-03-14	13.50	13.50	13.50	13.50	0
2024-03-13	13.50	13.50	13.50	13.50	0
2024-03-12	13.50	13.50	13.50	13.50	0
2024-03-11	13.50	13.50	13.50	13.50	0
2024-03-08	13.50	13.50	13.50	13.50	0
2024-03-07	13.50	13.50	13.50	13.50	0
2024-03-06	13.50	13.50	13.50	13.50	0
2024-03-05	13.50	13.50	13.50	13.50	5,000
2024-03-04	13.50	13.50	13.50	13.50	0
2024-03-01	13.50	13.50	13.50	13.50	0
2024-02-29	13.50	13.50	13.50	13.50	0
2024-02-28	13.50	13.50	13.50	13.50	0
2024-02-27	13.50	13.50	13.50	13.50	0
2024-02-26	13.50	13.50	13.50	13.50	0
2024-02-23	13.50	13.50	13.50	13.50	0
2024-02-22	13.50	13.50	13.50	13.50	117
2024-02-21	13.50	13.50	13.50	13.50	0
2024-02-20	13.50	13.50	13.50	13.50	0
2024-02-19	13.50	13.50	13.50	13.50	0
2024-02-16	13.50	13.50	13.50	13.50	7,840
2024-02-15	13.50	13.50	13.50	13.50	0
2024-02-14	13.50	13.50	13.50	13.50	0
2024-02-13	13.50	13.50	13.50	13.50	0
2024-02-12	13.50	13.50	13.50	13.50	0
2024-02-09	13.50	13.50	13.50	13.50	0
2024-02-08	13.50	13.50	13.50	13.50	0
2024-02-07	13.50	13.50	13.50	13.50	0
2024-02-06	13.50	13.50	13.50	13.50	0
2024-02-05	13.50	13.50	13.50	13.50	0
2024-02-02	13.50	13.50	13.50	13.50	0
2024-02-01	13.50	13.50	13.50	13.50	17,161
2024-01-31	13.50	14.00	13.50	14.00	10,000
2024-01-30	13.50	14.00	13.50	14.00	0
2024-01-29	13.50	14.00	13.50	14.00	0
2024-01-26	13.50	14.00	13.50	14.00	169,400
2024-01-25	13.50	14.00	13.50	14.00	18,296
2024-01-24	13.50	14.00	13.50	14.00	0
2024-01-23	13.50	14.00	13.50	14.00	0
2024-01-22	13.50	13.50	13.50	13.50	0
2024-01-19	13.50	14.00	13.50	14.00	0
2024-01-18	13.50	13.50	13.50	13.50	0
2024-01-17	13.50	13.50	13.50	13.50	0
2024-01-16	13.50	13.50	13.50	13.50	0
2024-01-15	13.50	13.50	13.50	13.50	0
2024-01-12	13.50	13.50	13.50	13.50	0
2024-01-11	13.50	13.50	13.50	13.50	0
2024-01-10	13.50	13.50	13.50	13.50	0
2024-01-09	13.50	13.50	13.50	13.50	1,000
2024-01-08	13.50	13.50	13.50	13.50	0
2024-01-05	13.50	13.50	13.50	13.50	0
2024-01-04	13.50	13.50	13.50	13.50	0
2024-01-03	13.50	13.50	13.50	13.50	0
2024-01-02	13.50	13.50	13.50	13.50	10,225
2024-01-01	13.50	13.50	13.50	13.50	0
2023-12-29	13.50	13.50	13.50	13.50	0
2023-12-28	13.50	13.50	13.50	13.50	0
2023-12-27	13.50	13.50	13.50	13.50	0
2023-12-26	13.50	13.50	13.50	13.50	0
2023-12-25	13.50	13.50	13.50	13.50	0
2023-12-22	13.50	13.50	13.50	13.50	0
2023-12-21	13.50	13.50	13.50	13.50	0
2023-12-20	14.00	14.00	13.50	13.50	0
2023-12-19	14.00	14.00	14.00	14.00	0
2023-12-18	14.00	14.00	14.00	14.00	0
2023-12-15	14.00	14.00	14.00	14.00	0
2023-12-14	14.00	14.00	14.00	14.00	0
2023-12-13	14.00	14.00	14.00	14.00	0
2023-12-12	14.00	14.00	14.00	14.00	0
2023-12-11	14.00	14.00	14.00	14.00	0
2023-12-08	14.00	14.00	14.00	14.00	0
2023-12-07	14.00	14.00	14.00	14.00	0
2023-12-06	14.00	14.00	14.00	14.00	0
2023-12-05	14.00	14.00	14.00	14.00	0
2023-12-04	14.00	14.00	14.00	14.00	0
2023-12-01	14.00	14.00	14.00	14.00	0
2023-11-30	14.00	14.00	14.00	14.00	0
2023-11-29	14.00	14.00	14.00	14.00	0
2023-11-28	14.00	14.00	14.00	14.00	1,351
2023-11-27	14.00	14.00	14.00	14.00	0
2023-11-24	14.00	14.00	14.00	14.00	0
2023-11-23	14.00	14.00	14.00	14.00	0
2023-11-22	14.00	14.00	14.00	14.00	0
2023-11-21	14.00	14.00	14.00	14.00	19,636
2023-11-20	14.00	14.00	14.00	14.00	0
2023-11-17	14.00	14.00	14.00	14.00	0
2023-11-16	14.00	14.00	14.00	14.00	0
2023-11-15	14.00	14.00	14.00	14.00	0
2023-11-14	14.00	14.00	14.00	14.00	0
2023-11-13	13.50	14.00	13.50	14.00	20,983
2023-11-10	14.50	14.50	13.50	13.50	12,000
2023-11-09	14.50	14.50	14.50	14.50	33,990
2023-11-08	14.50	14.50	14.50	14.50	0
2023-11-07	14.50	14.50	14.50	14.50	0
2023-11-06	14.50	14.50	14.50	14.50	12,000
2023-11-03	14.50	14.50	14.50	14.50	0
2023-11-02	15.00	15.00	15.00	15.00	0
2023-11-01	15.00	15.00	15.00	15.00	0
2023-10-31	15.00	15.00	15.00	15.00	0
2023-10-30	15.00	15.00	15.00	15.00	271
2023-10-27	15.00	15.00	15.00	15.00	0
2023-10-26	15.00	15.00	15.00	15.00	0
2023-10-25	15.00	15.00	15.00	15.00	0
2023-10-24	15.00	15.00	15.00	15.00	0
2023-10-23	15.00	15.00	15.00	15.00	8,185
2023-10-20	15.00	15.00	15.00	15.00	0
2023-10-19	15.00	15.00	15.00	15.00	0
2023-10-18	15.00	15.00	15.00	15.00	0
2023-10-17	15.00	15.00	15.00	15.00	0
2023-10-16	14.50	14.50	14.50	14.50	8,000
2023-10-13	14.00	14.50	14.00	14.50	2,804
2023-10-12	14.00	14.00	14.00	14.00	0
2023-10-11	14.00	14.00	14.00	14.00	0
2023-10-10	14.00	14.00	14.00	14.00	50,000
2023-10-09	14.50	14.50	14.00	14.00	14,201
2023-10-06	14.50	14.50	14.50	14.50	0
2023-10-05	14.50	14.50	14.50	14.50	0
2023-10-04	13.50	14.50	13.50	14.50	10,500
2023-10-03	13.50	13.50	13.50	13.50	0
2023-10-02	13.50	13.50	13.50	13.50	13,500
2023-09-29	13.50	13.50	13.50	13.50	0
2023-09-28	13.50	13.50	13.50	13.50	2,000
2023-09-27	13.50	13.50	13.50	13.50	0
2023-09-26	12.50	13.50	12.50	13.50	0
2023-09-25	13.50	13.50	13.50	13.50	18,000
2023-09-22	13.50	13.50	13.50	13.50	0
2023-09-21	13.50	13.50	13.50	13.50	0
2023-09-20	13.50	13.50	13.50	13.50	16,000
2023-09-19	13.50	13.50	13.50	13.50	0
2023-09-18	13.50	13.50	13.50	13.50	20,000
2023-09-15	13.50	13.50	13.50	13.50	0
2023-09-14	13.50	13.50	13.50	13.50	0
2023-09-13	13.50	13.50	13.50	13.50	12,000
2023-09-12	13.50	13.50	13.50	13.50	380
2023-09-11	13.50	13.50	13.50	13.50	24,000
2023-09-08	13.50	13.50	13.50	13.50	36,000
2023-09-07	13.50	13.50	13.50	13.50	0
2023-09-06	13.50	13.50	13.50	13.50	16,000
2023-09-05	13.50	13.00	13.00	13.00	53,500
2023-09-04	13.50	13.50	13.50	13.50	0
2023-09-01	12.50	13.50	12.50	13.50	0
2023-08-31	13.50	13.50	13.50	13.50	10,618
2023-08-30	13.50	13.50	13.50	13.50	0
2023-08-29	13.50	13.50	13.50	13.50	10,000
2023-08-28	13.50	13.50	13.50	13.50	0
2023-08-25	13.50	13.50	13.50	13.50	40,000
2023-08-24	13.50	13.50	13.50	13.50	0
2023-08-23	13.50	13.50	13.50	13.50	0
2023-08-22	12.75	13.50	12.75	13.50	2,000
2023-08-21	12.75	12.75	12.75	12.75	0
2023-08-18	12.75	12.75	12.75	12.75	0
2023-08-17	12.75	12.75	12.75	12.75	0
2023-08-16	12.75	12.75	12.75	12.75	1,400
2023-08-15	12.50	12.75	12.50	12.75	0
2023-08-14	12.50	12.50	12.50	12.50	16,000
2023-08-11	12.50	12.50	12.50	12.50	6,301
2023-08-10	12.50	12.50	12.50	12.50	0
2023-08-09	12.50	12.50	12.50	12.50	8,000
2023-08-08	12.00	12.50	12.00	12.50	0
2023-08-07	12.00	12.00	12.00	12.00	16,000
2023-08-04	12.00	12.00	12.00	12.00	0
2023-08-03	12.00	12.00	12.00	12.00	0
2023-08-02	12.00	12.00	12.00	12.00	0
2023-08-01	12.00	12.00	12.00	12.00	6,578
2023-07-31	12.00	12.00	12.00	12.00	0
2023-07-28	12.00	12.00	12.00	12.00	0
2023-07-27	12.00	12.00	12.00	12.00	0
2023-07-26	11.00	12.50	11.00	12.00	120,000
2023-07-25	12.00	12.00	11.00	11.00	731,282
2023-07-24	11.50	11.50	11.50	11.50	10,000
2023-07-21	11.50	11.50	11.50	11.50	0
2023-07-20	11.50	11.50	11.50	11.50	0
2023-07-19	11.50	11.50	11.50	11.50	8,000
2023-07-18	11.50	11.50	11.50	11.50	0
2023-07-17	11.00	11.50	11.00	11.50	128,000
2023-07-14	11.00	11.00	11.00	11.00	10,000
2023-07-13	11.00	11.00	11.00	11.00	0
2023-07-12	11.00	11.00	11.00	11.00	92,675
2023-07-11	11.00	11.00	11.00	11.00	4,464
2023-07-10	11.00	11.00	11.00	11.00	0
2023-07-07	11.00	11.00	11.00	11.00	0
2023-07-06	11.00	11.00	11.00	11.00	0
2023-07-05	11.00	11.00	11.00	11.00	0
2023-07-04	11.00	11.00	11.00	11.00	0
2023-07-03	11.00	11.00	11.00	11.00	0
2023-06-30	11.00	11.00	11.00	11.00	0
2023-06-29	11.00	11.00	11.00	11.00	0
2023-06-28	12.00	12.00	11.00	11.00	4,921
2023-06-27	12.50	12.50	12.00	12.00	0
2023-06-26	13.00	13.00	12.50	12.50	6,000
2023-06-23	13.00	13.00	13.00	13.00	0
2023-06-22	13.00	13.00	13.00	13.00	0
2023-06-21	13.00	13.00	13.00	13.00	0
2023-06-20	13.00	13.00	13.00	13.00	0
2023-06-19	14.00	14.00	13.00	13.00	11,245
2023-06-16	14.00	14.00	14.00	14.00	0
2023-06-15	14.00	14.00	14.00	14.00	0
2023-06-14	15.50	15.50	14.00	14.00	6,000
2023-06-13	15.50	15.50	15.50	15.50	0
2023-06-12	15.50	15.50	15.50	15.50	6,000
2023-06-09	15.50	15.50	15.50	15.50	0
2023-06-08	15.50	15.50	15.50	15.50	0
2023-06-07	15.50	15.50	15.50	15.50	0
2023-06-06	15.50	15.50	15.50	15.50	687
2023-06-05	15.50	15.50	15.50	15.50	0
2023-06-02	15.50	15.50	15.50	15.50	50,000
2023-06-01	15.50	15.50	15.50	15.50	0
2023-05-31	15.50	15.50	15.50	15.50	0
2023-05-30	15.50	15.50	15.50	15.50	0
2023-05-29	15.50	15.50	15.50	15.50	0
2023-05-26	15.50	15.50	15.50	15.50	0
2023-05-25	14.50	15.50	14.50	15.50	218,255
2023-05-24	14.50	14.50	14.50	14.50	0
2023-05-23	14.50	14.50	14.50	14.50	0
2023-05-22	15.00	15.00	14.50	14.50	6,000
2023-05-19	15.00	15.00	15.00	15.00	0
2023-05-18	15.00	15.00	15.00	15.00	0
2023-05-17	15.00	15.00	15.00	15.00	6,000
2023-05-16	15.00	15.00	15.00	15.00	0
2023-05-15	15.50	15.50	15.00	15.00	6,000
2023-05-12	15.50	15.50	15.50	15.50	0
2023-05-11	15.50	15.50	15.50	15.50	0
2023-05-10	15.50	15.50	15.50	15.50	0
2023-05-09	15.50	15.50	15.50	15.50	0
2023-05-08	15.50	15.50	15.50	15.50	0
2023-05-05	15.50	15.50	15.50	15.50	0
2023-05-04	15.50	15.50	15.50	15.50	0
2023-05-03	15.50	15.50	15.50	15.50	0
2023-05-02	16.00	16.00	15.50	15.50	15,454
2023-05-01	16.00	16.00	16.00	16.00	0
2023-04-28	16.00	16.00	16.00	16.00	0
2023-04-27	16.00	16.00	16.00	16.00	0
2023-04-26	16.00	16.00	16.00	16.00	0
2023-04-25	16.00	16.00	16.00	16.00	90,000
2023-04-24	15.00	16.00	15.00	16.00	76,000
2023-04-21	15.00	15.00	15.00	15.00	0
2023-04-20	15.00	15.00	15.00	15.00	0
2023-04-19	15.00	15.00	15.00	15.00	0
2023-04-18	15.00	15.00	15.00	15.00	0
2023-04-17	17.75	17.75	15.00	15.00	6,000
2023-04-14	17.75	17.75	17.75	17.75	5,000
2023-04-13	17.75	17.75	17.75	17.75	0
2023-04-12	17.75	17.75	17.75	17.75	6,000
2023-04-11	17.75	17.75	17.75	17.75	6,000
2023-04-10	17.75	17.75	17.75	17.75	0
2023-04-07	17.75	17.75	17.75	17.75	0
2023-04-06	17.75	17.75	17.75	17.75	0
2023-04-05	17.75	17.75	17.75	17.75	10,000
2023-04-04	17.75	17.75	17.75	17.75	6,509
2023-04-03	17.75	17.75	17.75	17.75	0
2023-03-31	17.75	17.75	17.75	17.75	10,000
2023-03-30	17.75	17.75	17.75	17.75	0
2023-03-29	17.75	17.75	17.75	17.75	16,000
2023-03-28	17.75	17.75	17.75	17.75	0
2023-03-27	17.75	17.75	17.75	17.75	0
2023-03-24	17.75	17.75	17.75	17.75	14,559
2023-03-23	17.75	17.75	17.75	17.75	0
2023-03-22	17.75	17.75	17.75	17.75	15,500
2023-03-21	19.00	19.00	17.75	17.75	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	18,000
2023-03-14	19.00	19.00	19.00	19.00	0
2023-03-13	19.50	19.50	19.00	19.00	10,277
2023-03-10	19.50	19.00	19.00	19.00	27,185
2023-03-09	19.50	20.00	20.00	20.00	12,750
2023-03-08	18.50	20.00	18.50	20.00	15,921
2023-03-07	18.50	18.50	18.50	18.50	0
2023-03-06	18.50	18.50	18.50	18.50	0
2023-03-03	18.50	18.50	18.50	18.50	0
2023-03-02	18.50	18.50	18.50	18.50	0
2023-03-01	18.50	18.50	18.50	18.50	0
2023-02-28	18.50	18.50	18.50	18.50	0
2023-02-27	18.50	18.50	18.50	18.50	34,632
2023-02-24	18.50	18.50	18.50	18.50	0
2023-02-23	17.50	18.50	17.50	18.50	5,000
2023-02-22	16.50	17.50	16.50	17.50	5,882
2023-02-21	15.50	16.50	15.50	16.50	0
2023-02-20	15.50	15.50	15.50	15.50	5,800
2023-02-17	15.50	15.50	15.50	15.50	0
2023-02-16	15.50	15.50	15.50	15.50	2,066
2023-02-15	15.50	15.50	15.50	15.50	0
2023-02-14	14.50	15.50	14.50	15.50	4,000
2023-02-13	13.50	14.50	13.50	14.50	0
2023-02-10	13.50	13.50	13.50	13.50	0
2023-02-09	13.50	13.50	13.50	13.50	0
2023-02-08	13.50	13.50	13.50	13.50	0
2023-02-07	13.50	13.50	13.50	13.50	0
2023-02-06	12.00	13.50	12.00	13.50	8,668
2023-02-03	12.00	12.00	12.00	12.00	0
2023-02-02	12.00	12.00	12.00	12.00	0
2023-02-01	12.00	12.00	12.00	12.00	10,000
2023-01-31	12.00	12.00	12.00	12.00	0
2023-01-30	12.00	12.00	12.00	12.00	12,000
2023-01-27	12.00	12.00	12.00	12.00	0
2023-01-26	12.00	12.00	12.00	12.00	24,484
2023-01-25	12.00	12.00	12.00	12.00	0
2023-01-24	13.50	13.50	12.00	12.00	2,638
2023-01-23	13.50	13.50	13.50	13.50	14,200
2023-01-20	13.50	13.50	13.50	13.50	0
2023-01-19	13.50	13.50	13.50	13.50	0
2023-01-18	14.50	14.50	13.50	13.50	0
2023-01-17	13.50	13.50	13.50	13.50	0
2023-01-16	13.00	13.50	13.00	13.50	16,000
2023-01-13	13.00	13.00	13.00	13.00	0
2023-01-12	13.00	13.00	13.00	13.00	1,070
2023-01-11	13.00	13.00	13.00	13.00	0
2023-01-10	13.00	13.00	13.00	13.00	0
2023-01-09	13.00	13.00	13.00	13.00	16,000
2023-01-06	13.00	13.00	13.00	13.00	0
2023-01-05	13.00	13.00	13.00	13.00	0
2023-01-04	13.00	13.00	13.00	13.00	0
2023-01-03	13.00	13.00	13.00	13.00	0
2023-01-02	13.00	13.00	13.00	13.00	0
2022-12-30	13.00	13.00	13.00	13.00	0
2022-12-29	13.00	13.00	13.00	13.00	0
2022-12-28	13.00	13.00	13.00	13.00	0
2022-12-27	13.00	13.00	13.00	13.00	0
2022-12-26	13.00	13.00	13.00	13.00	0
2022-12-23	13.00	13.00	13.00	13.00	0
2022-12-22	13.50	13.50	13.00	13.00	0
2022-12-21	13.00	13.00	13.00	13.00	7,365
2022-12-20	13.00	13.00	13.00	13.00	0
2022-12-19	13.00	13.00	13.00	13.00	0
2022-12-16	13.00	13.00	13.00	13.00	0
2022-12-15	13.00	13.00	13.00	13.00	0
2022-12-14	13.00	13.00	13.00	13.00	0
2022-12-13	13.00	13.00	13.00	13.00	0
2022-12-12	13.00	13.00	13.00	13.00	0
2022-12-09	13.00	13.00	13.00	13.00	0
2022-12-08	13.00	13.00	13.00	13.00	0
2022-12-07	13.00	13.00	13.00	13.00	0
2022-12-06	13.00	13.00	13.00	13.00	0
2022-12-05	13.00	13.00	13.00	13.00	250
2022-12-02	13.00	13.00	13.00	13.00	0
2022-12-01	13.00	13.00	13.00	13.00	0
2022-11-30	13.00	13.00	13.00	13.00	0
2022-11-29	13.00	13.00	13.00	13.00	1,578
2022-11-28	13.00	13.00	13.00	13.00	0
2022-11-25	13.00	13.00	13.00	13.00	0
2022-11-24	13.00	13.00	13.00	13.00	0
2022-11-23	13.00	13.00	13.00	13.00	0
2022-11-22	12.50	13.00	12.50	13.00	0
2022-11-21	13.00	13.00	13.00	13.00	0
2022-11-18	13.00	13.00	13.00	13.00	0
2022-11-17	13.00	13.00	13.00	13.00	0
2022-11-16	13.00	13.00	13.00	13.00	0
2022-11-15	13.00	13.00	13.00	13.00	0
2022-11-14	13.00	13.00	13.00	13.00	1,725
2022-11-11	13.00	13.00	13.00	13.00	0
2022-11-10	13.00	13.00	13.00	13.00	0
2022-11-09	13.00	13.00	13.00	13.00	0
2022-11-08	13.00	13.00	13.00	13.00	2,000
2022-11-07	13.00	13.00	13.00	13.00	2,000
2022-11-04	13.00	13.00	13.00	13.00	0
2022-11-03	13.00	13.00	13.00	13.00	0
2022-11-02	13.00	13.00	13.00	13.00	1,500
2022-11-01	13.00	13.00	13.00	13.00	0
2022-10-31	13.00	13.00	13.00	13.00	0
2022-10-28	13.00	13.00	13.00	13.00	0
2022-10-27	13.00	13.00	13.00	13.00	0
2022-10-26	13.00	13.00	13.00	13.00	0
2022-10-25	13.00	13.00	13.00	13.00	0
2022-10-24	13.00	13.00	13.00	13.00	0
2022-10-21	13.00	13.00	13.00	13.00	0
2022-10-20	13.00	13.00	13.00	13.00	0
2022-10-19	13.00	13.00	13.00	13.00	12,739
2022-10-18	13.00	13.00	13.00	13.00	0
2022-10-17	13.00	13.00	13.00	13.00	0
2022-10-14	13.00	13.00	13.00	13.00	0
2022-10-13	13.00	13.00	13.00	13.00	0
2022-10-12	13.00	13.00	13.00	13.00	0
2022-10-11	13.00	13.00	13.00	13.00	0
2022-10-10	13.00	13.00	13.00	13.00	0
2022-10-07	13.00	13.00	13.00	13.00	0
2022-10-06	13.00	13.00	13.00	13.00	0
2022-10-05	13.00	13.00	13.00	13.00	0
2022-10-04	13.00	13.00	13.00	13.00	0
2022-10-03	13.00	13.00	13.00	13.00	652
2022-09-30	13.00	13.00	13.00	13.00	0
2022-09-29	13.00	13.00	13.00	13.00	0
2022-09-28	13.00	13.00	13.00	13.00	0
2022-09-27	13.00	13.00	13.00	13.00	0
2022-09-26	13.00	13.00	13.00	13.00	0
2022-09-23	13.00	13.00	13.00	13.00	0
2022-09-22	13.00	13.00	13.00	13.00	976
2022-09-21	13.00	13.00	13.00	13.00	10,061
2022-09-20	13.00	13.00	13.00	13.00	0
2022-09-19	13.00	13.00	13.00	13.00	0
2022-09-16	13.00	13.00	13.00	13.00	0
2022-09-15	13.00	13.00	13.00	13.00	0
2022-09-14	13.00	13.00	13.00	13.00	0
2022-09-13	13.00	13.00	11.00	13.00	0
2022-09-12	13.00	13.00	13.00	13.00	0
2022-09-09	13.00	13.00	13.00	13.00	6,578
2022-09-08	13.00	13.00	13.00	13.00	0
2022-09-07	13.00	13.00	13.00	13.00	0
2022-09-06	13.00	13.00	13.00	13.00	0
2022-09-05	13.00	13.00	13.00	13.00	335
2022-09-02	13.00	13.00	13.00	13.00	0
2022-09-01	13.00	13.00	13.00	13.00	0
2022-08-31	13.00	13.00	13.00	13.00	19,900
2022-08-30	13.00	13.00	13.00	13.00	0
2022-08-29	13.00	13.00	13.00	13.00	0
2022-08-26	13.00	13.00	13.00	13.00	0
2022-08-25	13.00	13.00	13.00	13.00	0
2022-08-24	13.00	13.00	13.00	13.00	0
2022-08-23	13.00	13.00	13.00	13.00	0
2022-08-22	13.00	13.00	13.00	13.00	0
2022-08-19	13.00	13.00	13.00	13.00	0
2022-08-18	13.00	13.00	13.00	13.00	3,493
2022-08-17	13.00	13.00	13.00	13.00	1,000
2022-08-16	13.00	13.00	13.00	13.00	41,818
2022-08-15	13.00	13.00	13.00	13.00	0
2022-08-12	13.00	13.00	13.00	13.00	0
2022-08-11	13.00	13.00	13.00	13.00	0
2022-08-10	13.00	13.00	13.00	13.00	0
2022-08-09	13.00	13.00	13.00	13.00	0
2022-08-08	13.00	13.00	13.00	13.00	15,000
2022-08-05	13.00	13.00	13.00	13.00	0
2022-08-04	13.00	13.00	13.00	13.00	5,000
2022-08-03	13.00	13.00	13.00	13.00	0
2022-08-02	13.00	13.00	13.00	13.00	0
2022-08-01	12.50	13.00	11.00	13.00	10,579
2022-07-29	13.00	13.00	13.00	13.00	39,308
2022-07-28	13.00	13.00	13.00	13.00	3,664
2022-07-27	11.50	13.00	11.50	13.00	32,000
2022-07-26	11.50	11.50	11.50	11.50	5,000
2022-07-25	11.50	11.50	11.50	11.50	20,683
2022-07-22	15.00	15.00	11.50	11.50	71,605
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	2,291
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	14,122
2022-07-08	14.50	15.00	12.00	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	0
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	1,706
2022-06-27	15.00	15.00	15.00	15.00	57
2022-06-24	15.00	15.00	15.00	15.00	0
2022-06-23	15.00	15.00	15.00	15.00	57
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	6,149
2022-06-17	15.00	15.00	15.00	15.00	0
2022-06-16	14.50	15.00	12.00	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	86,351
2022-06-13	15.00	15.00	15.00	15.00	20,201
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	0
2022-06-06	15.00	15.00	15.00	15.00	18,000
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	0
2022-05-25	15.00	15.00	15.00	15.00	0
2022-05-24	15.00	15.00	15.00	15.00	0
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	16,620
2022-05-16	15.00	15.00	15.00	15.00	0
2022-05-13	15.00	15.00	15.00	15.00	19,520
2022-05-12	16.50	16.50	15.00	15.00	13,983
2022-05-11	16.50	16.50	16.50	16.50	0
2022-05-10	16.50	16.50	16.50	16.50	0
2022-05-09	16.50	16.50	16.50	16.50	50,115
2022-05-06	16.50	16.50	16.50	16.50	0
2022-05-05	16.50	16.50	16.50	16.50	0
2022-05-04	16.50	16.50	16.50	16.50	49,917
2022-05-03	17.50	17.50	16.50	16.50	19,750
2022-05-02	17.50	17.50	17.50	17.50	0
2022-04-29	17.50	17.50	17.50	17.50	0
2022-04-28	17.50	17.50	17.50	17.50	0
2022-04-27	17.50	17.50	17.50	17.50	0
2022-04-26	17.50	17.50	17.50	17.50	0
2022-04-25	17.50	17.50	17.50	17.50	0
2022-04-22	17.50	17.50	17.50	17.50	0
2022-04-21	17.50	17.50	17.50	17.50	0
2022-04-20	17.50	17.50	17.50	17.50	0
2022-04-19	17.50	17.50	17.50	17.50	60,227
2022-04-18	17.50	17.50	17.50	17.50	0
2022-04-15	17.50	17.50	17.50	17.50	0
2022-04-14	17.50	17.50	17.50	17.50	2,252
2022-04-13	17.50	17.50	17.50	17.50	52,900
2022-04-12	17.50	17.50	17.50	17.50	0
2022-04-11	17.50	17.50	17.50	17.50	51,900
2022-04-08	17.50	17.50	17.50	17.50	77,004
2022-04-07	17.50	17.50	17.50	17.50	0
2022-04-06	17.50	18.00	17.50	17.50	17,714
2022-04-05	17.50	17.50	17.50	17.50	0
2022-04-04	17.50	17.50	17.50	17.50	46,900
2022-04-01	17.50	17.50	17.50	17.50	0
2022-03-31	17.50	17.50	17.50	17.50	56,900
2022-03-30	17.50	17.50	17.50	17.50	5,259
2022-03-29	17.00	17.50	16.00	17.50	526
2022-03-28	17.00	17.50	16.00	17.50	10,152
2022-03-25	17.50	17.50	17.50	17.50	0
2022-03-24	17.50	17.50	17.50	17.50	0
2022-03-23	17.50	17.50	17.50	17.50	1,220
2022-03-22	17.50	17.50	17.50	17.50	0
2022-03-21	17.50	17.50	17.50	17.50	0
2022-03-18	17.50	17.50	17.50	17.50	0
2022-03-17	17.50	17.50	17.50	17.50	0
2022-03-16	17.50	17.50	17.50	17.50	0
2022-03-15	17.50	17.50	17.50	17.50	2,131
2022-03-14	17.50	17.50	17.50	17.50	0
2022-03-11	17.50	17.50	17.50	17.50	34,297
2022-03-10	17.50	17.50	17.50	17.50	0
2022-03-09	17.50	17.50	17.50	17.50	5,200
2022-03-08	17.50	17.50	17.50	17.50	4,000
2022-03-07	17.50	17.50	17.50	17.50	12,276
2022-03-04	17.50	17.50	17.50	17.50	63,142
2022-03-03	17.50	17.50	17.50	17.50	5,000
2022-03-02	17.50	17.50	17.50	17.50	0
2022-03-01	17.50	17.50	17.50	17.50	526
2022-02-28	17.50	17.50	17.50	17.50	22,101
2022-02-25	17.00	17.50	16.00	17.50	0
2022-02-24	17.50	17.50	16.00	17.50	26,900
2022-02-23	18.50	18.50	17.50	17.50	19,500
2022-02-22	18.50	18.50	18.50	18.50	0
2022-02-21	18.50	18.50	18.00	18.50	63,111
2022-02-18	18.50	18.50	18.00	18.50	117,192
2022-02-17	19.00	19.00	18.50	18.50	31,592
2022-02-16	19.00	19.00	19.00	19.00	0
2022-02-15	19.00	19.00	19.00	19.00	2,052
2022-02-14	19.00	19.00	18.00	19.00	0
2022-02-11	19.00	19.00	18.00	19.00	0
2022-02-10	19.00	19.00	19.00	19.00	0
2022-02-09	19.00	19.00	19.00	19.00	9,941
2022-02-08	19.00	19.00	19.00	19.00	0
2022-02-07	19.00	19.00	19.00	19.00	61,283
2022-02-04	19.00	19.00	19.00	19.00	0
2022-02-03	19.00	19.00	19.00	19.00	2,000
2022-02-02	19.00	19.00	19.00	19.00	2,426
2022-02-01	19.00	20.00	20.00	19.00	85,955
2022-01-31	19.00	19.00	19.00	19.00	0
2022-01-28	19.00	19.00	19.00	19.00	0
2022-01-27	19.00	19.00	19.00	19.00	6,180
2022-01-26	20.00	20.00	19.00	19.00	500
2022-01-25	20.00	20.00	20.00	20.00	4,000
2022-01-24	20.00	20.00	20.00	20.00	2,150
2022-01-21	20.00	20.00	20.00	20.00	15,000
2022-01-20	20.00	20.00	20.00	20.00	37,500
2022-01-19	20.00	20.00	20.00	20.00	19,356
2022-01-18	20.00	20.00	20.00	20.00	14,881
2022-01-17	20.00	20.00	20.00	20.00	75,000
2022-01-14	20.00	20.00	18.00	20.00	0
2022-01-13	20.00	20.00	20.00	20.00	1,842
2022-01-12	20.00	20.00	20.00	20.00	52,675
2022-01-11	20.00	20.00	20.00	20.00	59,226
2022-01-10	20.00	20.00	20.00	20.00	6,033
2022-01-07	20.00	20.00	20.00	20.00	14,013
2022-01-06	20.00	20.00	20.00	20.00	4,883
2022-01-05	20.00	20.00	20.00	20.00	30,000
2022-01-04	20.00	20.00	20.00	20.00	23,412
2022-01-03	20.00	20.00	20.00	20.00	0
2021-12-31	20.00	20.00	20.00	20.00	0
2021-12-30	22.50	22.50	18.00	20.00	0
2021-12-29	20.00	20.00	18.00	20.00	6,000
2021-12-28	20.00	20.00	20.00	20.00	0
2021-12-27	20.00	20.00	20.00	20.00	0
2021-12-24	20.00	20.00	20.00	20.00	4,744
2021-12-23	20.00	20.50	20.00	20.00	12,780
2021-12-22	20.00	20.00	20.00	20.00	52,324
2021-12-21	20.00	20.00	20.00	20.00	12,221
2021-12-20	20.00	20.00	20.00	20.00	0
2021-12-17	20.00	20.00	18.00	20.00	10,255
2021-12-16	19.00	20.00	19.00	20.00	115,500
2021-12-15	19.00	19.00	19.00	19.00	19,000
2021-12-14	17.50	19.00	17.50	19.00	311,372
2021-12-13	17.50	17.50	17.50	17.50	0
2021-12-10	17.50	17.50	17.50	17.50	13,221
2021-12-09	19.00	19.00	17.50	17.50	59,449
2021-12-08	19.00	19.00	19.00	19.00	13,977
2021-12-07	19.00	19.00	19.00	19.00	15,371
2021-12-06	19.00	19.00	19.00	19.00	8,116
2021-12-03	19.00	19.00	18.00	19.00	41,500
2021-12-02	19.00	19.00	18.00	19.00	23,500
2021-12-01	19.00	19.00	19.00	19.00	118,414
2021-11-30	18.50	19.00	18.50	19.00	51,500
2021-11-29	17.50	18.50	17.50	18.50	42,000
2021-11-26	17.50	17.50	17.50	17.50	77,812
2021-11-25	15.00	17.50	15.00	17.50	273,725
2021-11-24	10.00	20.00	5.00	15.00	39,795
2021-11-23	9.00	10.00	2.00	10.00	5,100

Share	Price	Change
Belluscura (BELL)	15.75	28.57%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	11.95	22.48%
Watches Switz (WOSG)	405.00	19.89%

Share	Price	Change
Regtech Open (RTOP)	1.50	-31.82%
Mc Mining (MCM)	7.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Chrysalis Inves (CHRY)	77.30	-16.43%
Lunglife Ai (LLAI)	21.50	-15.69%

Share	Price	Volume
Supply@me Cap (SYME)	0.0198	597,892,657
Mosman Oil Gas (MSMN)	0.021	520,659,974
Clontarf (CLON)	0.0475	265,968,156
Beacon Energy. (BCE)	0.0525	241,469,832
Cap-xx (CPX)	0.086	143,774,588