RGD.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-01-04	1.45	1.45	1.45	1.45	0
2024-01-03	1.45	1.45	1.45	1.45	0
2024-01-02	1.45	1.45	1.45	1.45	0
2024-01-01	1.45	1.45	1.45	1.45	0
2023-12-29	1.45	1.45	1.45	1.45	0
2023-12-28	1.45	1.45	1.45	1.45	0
2023-12-27	1.45	1.45	1.45	1.45	0
2023-12-26	1.45	1.45	1.45	1.45	0
2023-12-25	1.45	1.45	1.45	1.45	0
2023-12-22	1.45	1.45	1.45	1.45	0
2023-12-21	1.45	1.45	1.45	1.45	0
2023-12-20	1.45	1.45	1.45	1.45	0
2023-12-19	1.45	1.45	1.45	1.45	0
2023-12-18	1.45	1.45	1.45	1.45	0
2023-12-15	1.45	1.45	1.45	1.45	0
2023-12-14	1.45	1.45	1.45	1.45	0
2023-12-13	1.45	1.45	1.45	1.45	0
2023-12-12	1.45	1.45	1.45	1.45	0
2023-12-11	1.45	1.45	1.45	1.45	0
2023-12-08	1.45	1.45	1.45	1.45	0
2023-12-07	1.45	1.45	1.45	1.45	0
2023-12-06	1.45	1.45	1.45	1.45	0
2023-12-05	1.45	1.45	1.45	1.45	0
2023-12-04	1.45	1.45	1.45	1.45	0
2023-12-01	1.45	1.45	1.45	1.45	0
2023-11-30	1.45	1.45	1.45	1.45	0
2023-11-29	1.45	1.45	1.45	1.45	0
2023-11-28	1.45	1.45	1.45	1.45	0
2023-11-27	1.45	1.45	1.45	1.45	0
2023-11-24	1.45	1.45	1.45	1.45	0
2023-11-23	1.45	1.45	1.45	1.45	0
2023-11-22	1.45	1.45	1.45	1.45	0
2023-11-21	1.45	1.45	1.45	1.45	1
2023-11-20	1.45	1.45	1.45	1.45	0
2023-11-17	1.65	1.65	1.45	1.45	230,000
2023-11-16	1.65	1.65	1.65	1.65	0
2023-11-15	1.65	1.65	1.65	1.65	24,600
2023-11-14	1.65	1.65	1.65	1.65	1,100,058
2023-11-13	1.65	1.65	1.65	1.65	0
2023-11-10	1.75	1.75	1.65	1.65	100,000
2023-11-09	1.75	1.75	1.75	1.75	0
2023-11-08	1.75	1.75	1.75	1.75	0
2023-11-07	1.75	1.75	1.75	1.75	0
2023-11-06	1.75	1.75	1.75	1.75	8,762
2023-11-03	1.75	1.75	1.75	1.75	28
2023-11-02	1.75	1.75	1.75	1.75	168,474
2023-11-01	1.80	1.80	1.75	1.75	451,267
2023-10-31	1.20	2.55	1.20	1.80	2,533,478
2023-10-30	1.20	1.20	1.20	1.20	12,168
2023-10-27	1.20	1.20	1.20	1.20	0
2023-10-26	1.20	1.20	1.20	1.20	0
2023-10-25	1.20	1.20	1.20	1.20	1,500
2023-10-24	1.20	1.20	1.20	1.20	0
2023-10-23	1.20	1.20	1.20	1.20	169
2023-10-20	1.20	1.20	1.20	1.20	907
2023-10-19	1.20	1.20	1.20	1.20	85
2023-10-18	1.20	1.20	1.20	1.20	3,208
2023-10-17	1.20	1.20	1.20	1.20	0
2023-10-16	1.20	1.20	1.20	1.20	0
2023-10-13	1.20	1.20	1.20	1.20	0
2023-10-12	1.20	1.20	1.20	1.20	0
2023-10-11	1.20	1.20	1.20	1.20	4,764
2023-10-10	1.20	1.20	1.20	1.20	0
2023-10-09	1.20	1.20	1.20	1.20	0
2023-10-06	1.20	1.20	1.20	1.20	1,133
2023-10-05	1.20	1.20	1.20	1.20	0
2023-10-04	1.20	1.20	1.20	1.20	251,859
2023-10-03	1.20	1.20	1.20	1.20	0
2023-10-02	1.20	1.20	1.20	1.20	360,715
2023-09-29	1.20	1.20	1.20	1.20	11,397
2023-09-28	1.20	1.20	1.20	1.20	0
2023-09-27	1.20	1.20	1.20	1.20	11,180
2023-09-26	1.20	1.20	1.20	1.20	0
2023-09-25	1.20	1.20	1.20	1.20	1,000
2023-09-22	1.20	1.20	1.20	1.20	0
2023-09-21	1.20	1.20	1.20	1.20	0
2023-09-20	1.20	1.20	1.20	1.20	0
2023-09-19	1.20	1.20	1.20	1.20	0
2023-09-18	1.20	1.20	1.20	1.20	19,000
2023-09-15	1.20	1.20	1.20	1.20	0
2023-09-14	1.20	1.20	1.20	1.20	0
2023-09-13	1.20	1.20	1.20	1.20	0
2023-09-12	1.20	1.20	1.20	1.20	0
2023-09-11	1.20	1.20	1.20	1.20	142
2023-09-08	1.20	1.20	1.20	1.20	1,207
2023-09-07	1.20	1.20	1.20	1.20	1,308
2023-09-06	1.20	1.20	1.20	1.20	1,828
2023-09-05	1.20	1.20	1.20	1.20	0
2023-09-04	1.20	1.20	1.20	1.20	1,340
2023-09-01	1.20	1.20	1.20	1.20	0
2023-08-31	1.20	1.20	1.20	1.20	0
2023-08-30	1.20	1.20	1.20	1.20	0
2023-08-29	1.10	1.20	1.10	1.20	183,286
2023-08-28	1.10	1.10	1.10	1.10	0
2023-08-25	1.10	1.10	1.10	1.10	0
2023-08-24	1.10	1.10	1.10	1.10	0
2023-08-23	1.10	1.10	1.10	1.10	3,008
2023-08-22	1.10	1.10	1.10	1.10	85
2023-08-21	1.10	1.10	1.10	1.10	0
2023-08-18	1.10	1.10	1.10	1.10	0
2023-08-17	1.10	1.10	1.10	1.10	3,038
2023-08-16	1.10	1.10	1.10	1.10	0
2023-08-15	1.20	1.20	1.10	1.10	271,683
2023-08-14	1.20	1.20	1.20	1.20	0
2023-08-11	1.20	1.20	1.20	1.20	0
2023-08-10	1.10	1.20	1.10	1.20	52,125
2023-08-09	1.10	1.10	1.10	1.10	10
2023-08-08	1.10	1.10	1.10	1.10	25,000
2023-08-07	1.10	1.10	1.10	1.10	20,010
2023-08-04	1.05	1.10	1.05	1.10	174,458
2023-08-03	1.05	1.05	1.05	1.05	83
2023-08-02	1.05	1.05	1.05	1.05	2,131
2023-08-01	1.05	1.05	1.05	1.05	5,014
2023-07-31	1.05	1.05	1.05	1.05	15,103
2023-07-28	1.05	1.05	1.05	1.05	0
2023-07-27	1.05	1.05	1.05	1.05	1,318
2023-07-26	1.05	1.05	1.05	1.05	297
2023-07-25	1.05	1.05	1.05	1.05	0
2023-07-24	1.05	1.05	1.05	1.05	91
2023-07-21	1.05	1.05	1.05	1.05	3,504
2023-07-20	0.95	1.05	0.95	1.05	541,089
2023-07-19	0.95	0.95	0.95	0.95	0
2023-07-18	0.95	0.95	0.95	0.95	1,000
2023-07-17	0.95	0.95	0.95	0.95	0
2023-07-14	0.95	0.95	0.95	0.95	0
2023-07-13	0.95	0.95	0.95	0.95	710
2023-07-12	0.95	0.95	0.95	0.95	0
2023-07-11	0.95	0.95	0.95	0.95	100
2023-07-10	0.95	0.95	0.95	0.95	0
2023-07-07	0.95	0.95	0.95	0.95	0
2023-07-06	0.95	0.95	0.95	0.95	312
2023-07-05	0.95	0.95	0.95	0.95	13,228
2023-07-04	0.95	0.95	0.95	0.95	529
2023-07-03	0.95	0.95	0.95	0.95	1,400
2023-06-30	0.95	0.95	0.95	0.95	0
2023-06-29	0.95	0.95	0.95	0.95	40,676
2023-06-28	0.95	0.95	0.95	0.95	0
2023-06-27	0.95	0.95	0.95	0.95	24,600
2023-06-26	0.95	0.95	0.95	0.95	258
2023-06-23	0.95	0.95	0.95	0.95	0
2023-06-22	0.95	0.95	0.95	0.95	0
2023-06-21	0.95	0.95	0.95	0.95	0
2023-06-20	0.95	0.95	0.95	0.95	500
2023-06-19	0.95	0.95	0.95	0.95	50
2023-06-16	0.95	0.95	0.95	0.95	0
2023-06-15	0.95	0.95	0.95	0.95	1,369
2023-06-14	0.95	0.95	0.95	0.95	17,350
2023-06-13	0.95	0.95	0.95	0.95	0
2023-06-12	0.95	0.95	0.95	0.95	17,350
2023-06-09	1.10	1.10	0.95	0.95	227,817
2023-06-08	1.10	1.10	1.10	1.10	1,926
2023-06-07	1.10	1.10	1.10	1.10	2,212
2023-06-06	1.15	1.15	1.10	1.10	160,000
2023-06-05	1.15	1.15	1.15	1.15	3,532
2023-06-02	1.15	1.15	1.15	1.15	0
2023-06-01	1.15	1.15	1.15	1.15	0
2023-05-31	1.15	1.15	1.15	1.15	0
2023-05-30	1.15	1.15	1.15	1.15	13,956
2023-05-29	1.15	1.15	1.15	1.15	0
2023-05-26	1.15	1.15	1.15	1.15	0
2023-05-25	1.15	1.15	1.15	1.15	0
2023-05-24	1.15	1.15	1.15	1.15	0
2023-05-23	1.15	1.15	1.15	1.15	0
2023-05-22	1.15	1.15	1.15	1.15	44,733
2023-05-19	1.15	1.15	1.15	1.15	7,886
2023-05-18	1.15	1.15	1.15	1.15	149,106
2023-05-17	1.15	1.15	1.15	1.15	4,202
2023-05-16	1.15	1.15	1.15	1.15	0
2023-05-15	1.15	1.15	1.15	1.15	0
2023-05-12	1.15	1.15	1.15	1.15	413
2023-05-11	1.15	1.15	1.15	1.15	0
2023-05-10	1.15	1.15	1.15	1.15	0
2023-05-09	1.15	1.15	1.15	1.15	0
2023-05-08	1.15	1.15	1.15	1.15	0
2023-05-05	1.15	1.15	1.15	1.15	0
2023-05-04	1.15	1.15	1.15	1.15	20,000
2023-05-03	1.15	1.15	1.15	1.15	1,942
2023-05-02	1.15	1.15	1.15	1.15	0
2023-05-01	1.15	1.15	1.15	1.15	0
2023-04-28	1.15	1.15	1.15	1.15	20,240
2023-04-27	1.15	1.15	1.15	1.15	0
2023-04-26	1.15	1.15	1.15	1.15	835,292
2023-04-25	1.15	1.15	1.15	1.15	0
2023-04-24	1.15	1.15	1.15	1.15	8,403
2023-04-21	1.15	1.15	1.15	1.15	0
2023-04-20	1.15	1.15	1.15	1.15	1,512
2023-04-19	1.15	1.15	1.15	1.15	9,883
2023-04-18	1.15	1.15	1.15	1.15	0
2023-04-17	1.15	1.15	1.15	1.15	0
2023-04-14	1.15	1.15	1.15	1.15	0
2023-04-13	1.15	1.15	1.15	1.15	0
2023-04-12	1.15	1.15	1.15	1.15	100
2023-04-11	1.15	1.15	1.15	1.15	0
2023-04-10	1.15	1.15	1.15	1.15	0
2023-04-07	1.15	1.15	1.15	1.15	0
2023-04-06	1.15	1.15	1.15	1.15	30,000
2023-04-05	1.05	1.05	1.05	1.05	2,283
2023-04-04	1.05	1.05	1.05	1.05	0
2023-04-03	1.05	1.05	1.05	1.05	15,000
2023-03-31	1.15	1.15	1.05	1.05	50,000
2023-03-30	1.15	1.15	1.15	1.15	0
2023-03-29	1.15	1.15	1.15	1.15	15,320
2023-03-28	1.15	1.15	1.15	1.15	0
2023-03-27	1.15	1.15	1.15	1.15	0
2023-03-24	1.15	1.15	1.15	1.15	0
2023-03-23	1.15	1.15	1.15	1.15	20,000
2023-03-22	1.15	1.15	1.15	1.15	99
2023-03-21	1.15	1.15	1.15	1.15	1,709
2023-03-20	1.20	1.20	1.15	1.15	237,131
2023-03-17	1.20	1.20	1.20	1.20	850
2023-03-16	1.20	1.20	1.20	1.20	34,262
2023-03-15	1.20	1.20	1.20	1.20	0
2023-03-14	1.30	1.30	1.20	1.20	63,232
2023-03-13	1.30	1.30	1.30	1.30	0
2023-03-10	1.30	1.30	1.30	1.30	0
2023-03-09	1.30	1.30	1.30	1.30	0
2023-03-08	1.35	1.35	1.30	1.30	95,248
2023-03-07	1.35	1.35	1.35	1.35	25,185
2023-03-06	1.35	1.35	1.35	1.35	0
2023-03-03	1.35	1.35	1.35	1.35	0
2023-03-02	1.35	1.35	1.35	1.35	0
2023-03-01	1.35	1.35	1.35	1.35	18,864
2023-02-28	1.35	1.35	1.35	1.35	0
2023-02-27	1.35	1.35	1.35	1.35	728
2023-02-24	1.35	1.35	1.35	1.35	0
2023-02-23	1.35	1.35	1.35	1.35	678
2023-02-22	1.35	1.35	1.35	1.35	14,259
2023-02-21	1.35	1.35	1.35	1.35	0
2023-02-20	1.35	1.35	1.35	1.35	222
2023-02-17	1.35	1.35	1.35	1.35	14,259
2023-02-16	1.35	1.35	1.35	1.35	9,646
2023-02-15	1.35	1.35	1.35	1.35	0
2023-02-14	1.35	1.35	1.35	1.35	0
2023-02-13	1.35	1.35	1.35	1.35	0
2023-02-10	1.35	1.35	1.35	1.35	76,073
2023-02-09	1.35	1.35	1.35	1.35	0
2023-02-08	1.35	1.35	1.35	1.35	0
2023-02-07	1.35	1.35	1.35	1.35	0
2023-02-06	1.35	1.35	1.35	1.35	1,600
2023-02-03	1.35	1.35	1.35	1.35	228,315
2023-02-02	1.40	1.40	1.35	1.35	66,388
2023-02-01	1.40	1.40	1.40	1.40	20,833
2023-01-31	1.40	1.40	1.40	1.40	0
2023-01-30	1.40	1.40	1.40	1.40	9,632
2023-01-27	1.40	1.40	1.40	1.40	86,801
2023-01-26	1.40	1.40	1.40	1.40	237,597
2023-01-25	1.40	1.40	1.40	1.40	0
2023-01-24	1.35	1.40	1.35	1.40	378,232
2023-01-23	1.40	1.40	1.35	1.35	320,000
2023-01-20	1.40	1.40	1.40	1.40	0
2023-01-19	1.40	1.40	1.40	1.40	0
2023-01-18	1.40	1.40	1.40	1.40	0
2023-01-17	1.40	1.40	1.40	1.40	1,141
2023-01-16	1.40	1.40	1.40	1.40	0
2023-01-13	1.50	1.50	1.40	1.40	49,000
2023-01-12	1.50	1.50	1.50	1.50	3,077
2023-01-11	1.50	1.50	1.50	1.50	0
2023-01-10	1.50	1.50	1.50	1.50	0
2023-01-09	1.50	1.50	1.50	1.50	0
2023-01-06	1.50	1.50	1.50	1.50	0
2023-01-05	1.50	1.50	1.50	1.50	0
2023-01-04	1.50	1.50	1.50	1.50	1,705
2023-01-03	1.50	1.50	1.50	1.50	0
2023-01-02	1.50	1.50	1.50	1.50	0
2022-12-30	1.50	1.50	1.50	1.50	0
2022-12-29	1.50	1.50	1.50	1.50	15,162
2022-12-28	1.50	1.50	1.50	1.50	0
2022-12-27	1.50	1.50	1.50	1.50	0
2022-12-26	1.50	1.50	1.50	1.50	0
2022-12-23	1.50	1.50	1.50	1.50	0
2022-12-22	1.50	1.50	1.50	1.50	5,000
2022-12-21	1.50	1.50	1.50	1.50	0
2022-12-20	1.50	1.50	1.50	1.50	683
2022-12-19	1.50	1.50	1.50	1.50	0
2022-12-16	1.40	1.50	1.40	1.50	190,868
2022-12-15	1.55	1.55	1.55	1.55	0
2022-12-14	1.55	1.55	1.55	1.55	2,000
2022-12-13	1.55	1.55	1.55	1.55	0
2022-12-12	1.60	1.60	1.55	1.55	266,283
2022-12-09	1.60	1.60	1.60	1.60	0
2022-12-08	1.60	1.60	1.60	1.60	0
2022-12-07	1.60	1.60	1.60	1.60	3,375
2022-12-06	1.60	1.60	1.60	1.60	0
2022-12-05	1.60	1.60	1.60	1.60	0
2022-12-02	1.85	1.85	1.60	1.60	280,682
2022-12-01	1.85	1.85	1.85	1.85	39,000
2022-11-30	1.85	1.85	1.85	1.85	3,720
2022-11-29	1.85	1.85	1.85	1.85	8,650
2022-11-28	1.85	1.85	1.85	1.85	68,647
2022-11-25	1.85	1.85	1.85	1.85	49,752
2022-11-24	1.85	1.85	1.85	1.85	1,266
2022-11-23	1.85	1.85	1.85	1.85	2,944
2022-11-22	2.05	2.10	1.85	1.85	484,608
2022-11-21	1.05	2.45	1.05	2.10	2,405,188
2022-11-18	1.05	1.05	1.05	1.05	84,668
2022-11-17	1.05	1.05	1.05	1.05	0
2022-11-16	1.05	1.05	1.05	1.05	0
2022-11-15	1.05	1.05	1.05	1.05	10,000
2022-11-14	1.05	1.05	1.05	1.05	77,788
2022-11-11	1.05	1.05	1.05	1.05	0
2022-11-10	1.05	1.05	1.05	1.05	15,032
2022-11-09	1.05	1.05	1.05	1.05	0
2022-11-08	1.05	1.05	1.05	1.05	1,346
2022-11-07	1.05	1.05	1.05	1.05	0
2022-11-04	1.05	1.05	1.05	1.05	186
2022-11-03	1.05	1.05	1.05	1.05	0
2022-11-02	1.05	1.05	1.05	1.05	2,315
2022-11-01	1.05	1.05	1.05	1.05	437
2022-10-31	1.05	1.05	1.05	1.05	15,619
2022-10-28	1.05	1.05	1.05	1.05	0
2022-10-27	1.05	1.05	1.05	1.05	3,000
2022-10-26	1.05	1.05	1.05	1.05	5,937
2022-10-25	1.05	1.05	1.05	1.05	1,686
2022-10-24	1.05	1.05	1.05	1.05	0
2022-10-21	1.05	1.05	1.05	1.05	0
2022-10-20	1.05	1.05	1.05	1.05	0
2022-10-19	1.05	1.05	1.05	1.05	0
2022-10-18	1.05	1.05	1.05	1.05	0
2022-10-17	1.05	1.05	1.05	1.05	0
2022-10-14	1.05	1.05	1.05	1.05	364,479
2022-10-13	1.05	1.05	1.05	1.05	0
2022-10-12	1.05	1.05	1.05	1.05	0
2022-10-11	1.05	1.05	1.05	1.05	0
2022-10-10	1.05	1.05	1.05	1.05	925
2022-10-07	1.05	1.05	1.05	1.05	0
2022-10-06	1.05	1.05	1.05	1.05	0
2022-10-05	1.05	1.05	1.05	1.05	0
2022-10-04	1.05	1.05	1.05	1.05	0
2022-10-03	1.05	1.05	1.05	1.05	127,907
2022-09-30	1.05	1.05	1.05	1.05	35,695
2022-09-29	1.35	1.35	1.30	1.30	40,265
2022-09-28	1.35	1.35	1.35	1.35	0
2022-09-27	1.35	1.35	1.35	1.35	0
2022-09-26	1.35	1.35	1.35	1.35	0
2022-09-23	1.35	1.35	1.35	1.35	36,765
2022-09-22	1.35	1.35	1.35	1.35	0
2022-09-21	1.35	1.35	1.35	1.35	0
2022-09-20	1.35	1.35	1.35	1.35	0
2022-09-19	1.35	1.35	1.35	1.35	0
2022-09-16	1.40	1.40	1.35	1.35	82,840
2022-09-15	1.40	1.40	1.40	1.40	99,694
2022-09-14	1.50	1.50	1.40	1.40	130,000
2022-09-13	1.50	1.50	1.30	1.50	2,000
2022-09-12	1.50	1.50	1.50	1.50	291,863
2022-09-09	1.50	1.50	1.50	1.50	1,000
2022-09-08	1.60	1.60	1.50	1.50	266,750
2022-09-07	1.60	1.60	1.60	1.60	0
2022-09-06	1.60	1.60	1.60	1.60	0
2022-09-05	1.70	1.70	1.60	1.60	220,150
2022-09-02	1.70	1.70	1.70	1.70	4,198
2022-09-01	1.75	1.75	1.75	1.75	0
2022-08-31	2.00	2.00	1.75	1.75	154,689
2022-08-30	2.00	2.00	2.00	2.00	9,505
2022-08-29	2.00	2.00	2.00	2.00	0
2022-08-26	2.00	2.00	2.00	2.00	0
2022-08-25	2.00	2.00	2.00	2.00	11,375
2022-08-24	2.00	2.00	2.00	2.00	2,489
2022-08-23	2.00	2.00	2.00	2.00	0
2022-08-22	2.00	2.00	2.00	2.00	0
2022-08-19	2.00	2.00	2.00	2.00	9,060
2022-08-18	2.00	2.00	2.00	2.00	0
2022-08-17	2.00	2.00	2.00	2.00	220,150
2022-08-16	2.00	2.00	2.00	2.00	0
2022-08-15	2.00	2.00	2.00	2.00	5,025
2022-08-12	1.95	2.00	1.95	2.00	24,695
2022-08-11	1.95	1.95	1.95	1.95	2,426
2022-08-10	1.95	1.95	1.95	1.95	72,608
2022-08-09	1.95	1.95	1.95	1.95	0
2022-08-08	1.95	1.95	1.85	1.95	118,642
2022-08-05	1.95	1.95	1.95	1.95	188
2022-08-04	1.95	1.95	1.95	1.95	0
2022-08-03	2.05	2.05	2.05	2.05	0
2022-08-02	2.05	2.05	2.05	2.05	0
2022-08-01	2.05	2.05	2.00	2.05	0
2022-07-29	2.05	2.05	2.05	2.05	16,561
2022-07-28	2.05	2.05	2.05	2.05	0
2022-07-27	2.05	2.05	2.05	2.05	75,298
2022-07-26	2.40	2.40	2.05	2.05	903,533
2022-07-25	2.40	2.40	2.40	2.40	0
2022-07-22	2.40	2.40	2.40	2.40	0
2022-07-21	2.40	2.40	2.40	2.40	800
2022-07-20	2.40	2.40	2.40	2.40	0
2022-07-19	2.40	2.40	2.40	2.40	0
2022-07-18	2.40	2.40	2.40	2.40	0
2022-07-15	2.40	2.40	2.40	2.40	0
2022-07-14	2.40	2.40	2.40	2.40	0
2022-07-13	2.40	2.40	2.40	2.40	6,114
2022-07-12	2.40	2.40	2.40	2.40	2,416
2022-07-11	2.45	2.45	2.40	2.40	35,000
2022-07-08	2.45	2.45	2.45	2.45	0
2022-07-07	2.45	2.45	2.45	2.45	0
2022-07-06	2.45	2.45	2.45	2.45	28,000
2022-07-05	2.45	2.45	2.45	2.45	0
2022-07-04	2.45	2.45	2.45	2.45	0
2022-07-01	2.45	2.45	2.45	2.45	213
2022-06-30	2.45	2.45	2.45	2.45	24,639
2022-06-29	2.45	2.45	2.45	2.45	21,060
2022-06-28	2.25	2.45	2.25	2.45	14,800
2022-06-27	2.25	2.25	2.25	2.25	0
2022-06-24	2.25	2.25	2.25	2.25	2,539
2022-06-23	2.25	2.25	2.25	2.25	0
2022-06-22	2.15	2.25	2.15	2.25	47,695
2022-06-21	2.15	2.15	2.15	2.15	0
2022-06-20	2.15	2.15	2.15	2.15	0
2022-06-17	2.15	2.15	2.15	2.15	64,226
2022-06-16	2.15	2.15	2.15	2.15	0
2022-06-15	2.15	2.15	2.15	2.15	0
2022-06-14	2.15	2.15	2.15	2.15	1,856
2022-06-13	2.15	2.15	2.15	2.15	28,000
2022-06-10	2.15	2.15	2.15	2.15	0
2022-06-09	2.15	2.15	2.15	2.15	0
2022-06-08	2.15	2.15	2.15	2.15	0
2022-06-07	2.15	2.15	2.15	2.15	0
2022-06-06	2.15	2.15	2.15	2.15	138
2022-06-03	2.15	2.15	2.15	2.15	0
2022-06-02	2.15	2.15	2.15	2.15	0
2022-06-01	2.15	2.15	2.15	2.15	0
2022-05-31	2.15	2.15	2.15	2.15	1,892
2022-05-30	2.05	2.15	2.05	2.15	33,143
2022-05-27	2.05	2.05	2.05	2.05	0
2022-05-26	2.05	2.05	2.05	2.05	0
2022-05-25	2.05	2.05	2.05	2.05	85,673
2022-05-24	2.05	2.05	2.05	2.05	22,343
2022-05-23	2.05	2.05	1.80	2.05	0
2022-05-20	1.95	2.05	1.95	2.05	0
2022-05-19	1.95	1.95	1.95	1.95	278,433
2022-05-18	1.75	1.95	1.75	1.95	250,000
2022-05-17	1.75	1.75	1.75	1.75	0
2022-05-16	1.85	1.85	1.75	1.75	60,000
2022-05-13	1.85	1.85	1.85	1.85	0
2022-05-12	1.85	1.85	1.85	1.85	0
2022-05-11	1.85	1.85	1.85	1.85	0
2022-05-10	1.85	1.85	1.85	1.85	5,000
2022-05-09	1.85	1.85	1.85	1.85	24,843
2022-05-06	1.85	1.85	1.85	1.85	0
2022-05-05	1.85	1.85	1.85	1.85	0
2022-05-04	1.85	1.85	1.85	1.85	44,132
2022-05-03	1.85	1.85	1.85	1.85	51,571
2022-05-02	1.85	1.85	1.85	1.85	0
2022-04-29	1.80	1.85	1.80	1.85	22,304
2022-04-28	1.80	1.80	1.80	1.80	0
2022-04-27	1.80	1.80	1.80	1.80	0
2022-04-26	1.90	1.90	1.80	1.80	25,000
2022-04-25	1.90	1.90	1.90	1.90	25,000
2022-04-22	1.90	1.90	1.90	1.90	0
2022-04-21	1.90	1.90	1.90	1.90	459,928
2022-04-20	1.90	1.90	1.90	1.90	5,000
2022-04-19	1.95	1.95	1.95	1.95	0
2022-04-18	1.95	1.95	1.95	1.95	0
2022-04-15	1.95	1.95	1.95	1.95	0
2022-04-14	1.95	1.95	1.95	1.95	0
2022-04-13	1.95	1.95	1.95	1.95	25,000
2022-04-12	1.95	1.95	1.80	1.95	9,060
2022-04-11	1.95	1.95	1.95	1.95	300
2022-04-08	1.95	1.95	1.95	1.95	25,000
2022-04-07	1.95	1.95	1.95	1.95	0
2022-04-06	2.05	2.05	1.95	1.95	40,020
2022-04-05	2.05	2.05	2.05	2.05	25,000
2022-04-04	2.05	2.05	2.05	2.05	100,010
2022-04-01	2.05	2.05	2.05	2.05	633
2022-03-31	2.10	2.10	2.05	2.05	0
2022-03-30	2.30	2.30	2.10	2.10	239,639
2022-03-29	2.30	2.30	2.30	2.30	32,712
2022-03-28	2.30	2.30	2.30	2.30	0
2022-03-25	2.40	2.40	2.30	2.30	223,590
2022-03-24	2.45	2.45	2.40	2.40	15,000
2022-03-23	2.45	2.45	2.45	2.45	25,000
2022-03-22	2.45	2.45	2.45	2.45	0
2022-03-21	2.45	2.45	2.45	2.45	43,974
2022-03-18	2.45	2.45	2.45	2.45	0
2022-03-17	2.45	2.45	2.45	2.45	0
2022-03-16	2.45	2.45	2.45	2.45	0
2022-03-15	2.45	2.45	2.45	2.45	0
2022-03-14	2.45	2.45	2.45	2.45	84,066
2022-03-11	2.45	2.45	2.45	2.45	0
2022-03-10	2.45	2.45	2.45	2.45	672
2022-03-09	2.55	2.55	2.45	2.45	39,059
2022-03-08	2.55	2.55	2.55	2.55	4,379
2022-03-07	2.55	2.55	2.55	2.55	82,890
2022-03-04	2.55	2.55	2.55	2.55	0
2022-03-03	2.55	2.55	2.55	2.55	0
2022-03-02	2.55	2.55	2.55	2.55	24,325
2022-03-01	2.55	2.55	2.55	2.55	4
2022-02-28	2.50	2.55	2.50	2.55	15,628
2022-02-25	2.50	2.50	2.50	2.50	0
2022-02-24	2.50	2.50	2.30	2.50	0
2022-02-23	2.50	2.50	2.50	2.50	129
2022-02-22	2.50	2.50	2.50	2.50	0
2022-02-21	2.50	2.50	2.50	2.50	22
2022-02-18	2.50	2.50	2.50	2.50	5
2022-02-17	2.50	2.50	2.50	2.50	3
2022-02-16	2.45	2.50	2.45	2.50	10
2022-02-15	2.35	2.45	2.35	2.45	80,611
2022-02-14	2.50	2.50	2.35	2.35	120
2022-02-11	2.75	2.75	2.50	2.75	29
2022-02-10	2.75	2.75	2.75	2.75	1
2022-02-09	2.75	2.75	2.75	2.75	100
2022-02-08	2.75	2.75	2.75	2.75	0
2022-02-07	2.75	2.75	2.75	2.75	2,118
2022-02-04	2.75	2.75	2.75	2.75	0
2022-02-03	2.55	2.75	2.55	2.75	910,012
2022-02-02	2.55	2.55	2.55	2.55	0
2022-02-01	2.55	2.55	2.55	2.55	65,075
2022-01-31	2.75	2.75	2.55	2.55	197,264
2022-01-28	2.75	2.75	2.75	2.75	0
2022-01-27	2.70	2.75	2.70	2.75	50,540
2022-01-26	2.80	2.80	2.70	2.70	79,641
2022-01-25	2.80	2.80	2.80	2.80	10
2022-01-24	2.80	2.80	2.80	2.80	0
2022-01-21	2.80	2.80	2.80	2.80	0
2022-01-20	2.80	2.80	2.80	2.80	0
2022-01-19	2.80	2.80	2.80	2.80	0
2022-01-18	2.80	2.80	2.80	2.80	167
2022-01-17	2.80	2.80	2.80	2.80	616
2022-01-14	3.05	3.05	2.80	2.80	20,000
2022-01-13	3.05	3.05	3.05	3.05	15,661
2022-01-12	3.05	3.05	3.05	3.05	0
2022-01-11	3.05	3.05	3.05	3.05	0
2022-01-10	3.05	3.05	3.05	3.05	1,000
2022-01-07	3.05	3.05	3.05	3.05	6,083
2022-01-06	3.05	3.05	3.05	3.05	1,290
2022-01-05	3.05	3.05	3.05	3.05	64,150
2022-01-04	3.05	3.05	3.05	3.05	79,127
2022-01-03	3.05	3.05	3.05	3.05	0
2021-12-31	3.05	3.05	3.05	3.05	0
2021-12-30	3.05	3.05	3.05	3.05	0
2021-12-29	3.05	3.05	3.05	3.05	17,060
2021-12-28	3.05	3.05	3.05	3.05	0
2021-12-27	3.05	3.05	3.05	3.05	0
2021-12-24	3.05	3.05	3.05	3.05	0
2021-12-23	3.05	3.05	3.05	3.05	234,120
2021-12-22	3.15	3.15	3.05	3.05	61,842
2021-12-21	3.15	3.15	3.15	3.15	0
2021-12-20	3.15	3.15	3.15	3.15	0
2021-12-17	3.25	3.25	3.15	3.15	95,212
2021-12-16	3.25	3.25	3.25	3.25	0
2021-12-15	3.25	3.25	3.25	3.25	30,800
2021-12-14	3.25	3.25	3.25	3.25	18,694
2021-12-13	3.20	3.35	3.20	3.25	644,000
2021-12-10	2.80	3.20	2.80	3.20	749,811
2021-12-09	2.60	2.80	2.60	2.80	142,266
2021-12-08	2.45	2.45	2.45	2.45	45,840
2021-12-07	2.45	2.45	2.45	2.45	0
2021-12-06	2.45	2.45	2.45	2.45	0
2021-12-03	2.45	2.45	2.45	2.45	0
2021-12-02	2.45	2.50	2.45	2.45	332,503
2021-12-01	2.45	2.45	2.45	2.45	0
2021-11-30	2.45	2.45	2.45	2.45	0
2021-11-29	2.45	2.45	2.45	2.45	20,449
2021-11-26	2.45	2.45	2.45	2.45	80
2021-11-25	2.45	2.45	2.45	2.45	0
2021-11-24	2.45	2.45	2.45	2.45	35,412
2021-11-23	2.45	2.45	2.45	2.45	69,477
2021-11-22	1.95	2.35	1.95	2.35	140,375
2021-11-19	1.95	1.95	1.95	1.95	25,000
2021-11-18	1.95	1.95	1.95	1.95	0
2021-11-17	2.20	2.20	1.90	1.95	314,528
2021-11-16	2.25	2.25	2.20	2.20	0
2021-11-15	2.25	2.25	2.25	2.25	0
2021-11-12	2.25	2.25	2.25	2.25	22,989
2021-11-11	2.25	2.25	2.25	2.25	39,020
2021-11-10	2.25	2.25	2.25	2.25	1,000
2021-11-09	2.25	2.25	2.25	2.25	101,896
2021-11-08	2.25	2.25	2.25	2.25	323,383
2021-11-05	2.25	2.25	2.25	2.25	0
2021-11-04	2.25	2.25	2.25	2.25	0
2021-11-03	2.25	2.25	2.25	2.25	8,018
2021-11-02	2.25	2.25	2.25	2.25	0
2021-11-01	2.15	2.25	2.15	2.25	93,559
2021-10-29	2.30	2.30	2.15	2.15	70,710
2021-10-28	2.35	2.35	2.30	2.30	275,316
2021-10-27	2.35	2.35	2.35	2.35	566,306
2021-10-26	2.35	2.10	2.10	2.10	85,848
2021-10-25	2.35	2.35	2.35	2.35	1,484
2021-10-22	2.35	2.35	2.35	2.35	98,010
2021-10-21	2.35	2.35	2.35	2.35	66,794
2021-10-20	2.25	2.35	2.25	2.35	166,660
2021-10-19	2.15	2.15	2.15	2.15	32,485
2021-10-18	2.45	2.45	2.15	2.15	328,646
2021-10-15	2.95	2.95	2.45	2.45	788,838
2021-10-14	1.90	2.95	1.90	2.95	963,473
2021-10-13	1.75	1.90	1.75	1.90	187,426
2021-10-12	1.55	1.85	1.50	1.75	1,160,208
2021-10-11	1.60	1.60	1.50	1.55	210,174
2021-10-08	1.75	1.75	1.60	1.60	284,103
2021-10-07	2.20	2.20	1.75	1.75	334,601
2021-10-06	2.25	2.25	2.20	2.20	700,419
2021-10-05	1.95	2.25	1.95	2.25	2,255,228
2021-10-04	1.80	1.95	1.80	1.95	291,586
2021-10-01	1.60	1.80	1.60	1.80	359,088
2021-09-30	1.60	1.60	1.60	1.60	341,553
2021-09-29	2.00	2.00	1.60	1.60	390,761
2021-09-28	2.00	2.00	1.80	2.00	2,777,486
2021-09-27	1.35	2.25	1.35	2.00	1,136,178
2021-09-24	2.85	2.85	2.70	2.70	213,487
2021-09-23	2.85	2.85	2.85	2.85	194,318
2021-09-22	2.85	2.85	2.65	2.85	732,968
2021-09-21	3.10	3.10	2.85	2.85	490,460
2021-09-20	3.40	3.40	3.40	3.40	0
2021-09-17	3.40	3.40	3.40	3.40	0
2021-09-16	3.40	3.40	3.40	3.40	0
2021-09-15	3.40	3.40	3.40	3.40	5,564
2021-09-14	3.40	3.40	3.40	3.40	38,199
2021-09-13	3.40	3.40	3.40	3.40	13,721
2021-09-10	3.45	3.45	3.40	3.40	150,000
2021-09-09	3.10	3.45	3.10	3.45	681,641
2021-09-08	2.95	3.10	2.95	3.10	118,795
2021-09-07	2.90	2.95	2.90	2.95	108,179
2021-09-06	2.90	2.90	2.90	2.90	0
2021-09-03	2.65	2.90	2.65	2.90	212,163
2021-09-02	2.50	2.65	2.50	2.65	6,143
2021-09-01	2.50	2.50	2.50	2.50	55,000
2021-08-31	2.50	2.50	2.50	2.50	72,596
2021-08-30	2.50	2.50	2.50	2.50	0
2021-08-27	2.50	2.50	2.50	2.50	27,522
2021-08-26	2.50	2.50	2.50	2.50	20,000
2021-08-25	2.50	2.50	2.50	2.50	52,461
2021-08-24	2.45	2.50	2.45	2.50	341,275
2021-08-23	2.85	2.85	2.40	2.45	269,840
2021-08-20	2.85	2.85	2.85	2.85	13,721
2021-08-19	2.85	2.85	2.85	2.85	0
2021-08-18	2.85	2.85	2.85	2.85	0
2021-08-17	2.85	2.85	2.85	2.85	41,467
2021-08-16	2.85	2.85	2.85	2.85	91,103
2021-08-13	2.85	2.85	2.85	2.85	33,926
2021-08-12	2.85	2.85	2.85	2.85	21,860
2021-08-11	2.85	2.85	2.85	2.85	1,228
2021-08-10	2.85	2.85	2.85	2.85	0
2021-08-09	2.85	2.85	2.85	2.85	99,263
2021-08-06	2.85	2.85	2.85	2.85	7,407
2021-08-05	2.85	2.85	2.85	2.85	0
2021-08-04	2.85	2.85	2.85	2.85	0
2021-08-03	2.75	2.85	2.75	2.85	213,705
2021-08-02	3.05	3.05	2.75	2.75	935,996
2021-07-30	3.05	3.05	3.05	3.05	0
2021-07-29	3.05	3.05	3.05	3.05	30,859
2021-07-28	3.00	3.05	3.00	3.05	451
2021-07-27	3.05	3.05	3.00	3.00	0
2021-07-26	3.05	3.05	3.05	3.05	6,314
2021-07-23	3.10	3.10	3.05	3.05	33,130
2021-07-22	3.10	3.10	3.10	3.10	2,915
2021-07-21	3.10	3.10	3.10	3.10	45,222
2021-07-20	3.10	3.10	3.10	3.10	0
2021-07-19	3.10	3.10	3.10	3.10	0
2021-07-16	3.10	3.10	3.10	3.10	55,555
2021-07-15	3.10	3.10	3.10	3.10	75,000
2021-07-14	3.10	3.10	3.10	3.10	0
2021-07-13	3.10	3.10	3.10	3.10	0
2021-07-12	3.10	3.10	3.10	3.10	0
2021-07-09	3.10	3.10	3.10	3.10	0
2021-07-08	3.10	3.10	3.10	3.10	12,842
2021-07-07	3.10	3.10	3.10	3.10	293,708
2021-07-06	3.10	3.10	3.10	3.10	0
2021-07-05	3.10	3.10	3.10	3.10	62,439
2021-07-02	3.10	3.10	3.10	3.10	61,406
2021-07-01	3.10	3.10	3.10	3.10	0
2021-06-30	3.10	3.10	3.10	3.10	35,000
2021-06-29	3.10	3.10	3.10	3.10	24,879
2021-06-28	3.10	3.10	3.10	3.10	78,180
2021-06-25	3.10	3.10	3.10	3.10	12,994
2021-06-24	3.10	3.10	3.10	3.10	52,504
2021-06-23	3.10	3.10	3.10	3.10	0
2021-06-22	3.15	3.15	3.10	3.10	0
2021-06-21	3.15	3.15	3.15	3.15	20,000
2021-06-18	3.15	3.15	3.15	3.15	0
2021-06-17	3.15	3.15	3.15	3.15	20,000
2021-06-16	3.15	3.15	3.15	3.15	150,000
2021-06-15	3.15	3.15	3.15	3.15	0
2021-06-14	3.15	3.15	3.15	3.15	0
2021-06-11	3.45	3.45	3.15	3.15	188,999
2021-06-10	3.45	3.45	3.45	3.45	0
2021-06-09	3.45	3.45	3.45	3.45	10,000
2021-06-08	3.45	3.45	3.45	3.45	431,405
2021-06-07	3.45	3.45	3.45	3.45	10,000
2021-06-04	3.45	3.45	3.45	3.45	0
2021-06-03	3.45	3.45	3.45	3.45	505
2021-06-02	3.45	3.45	3.45	3.45	45,151
2021-06-01	3.35	3.45	3.35	3.45	921,304
2021-05-28	2.75	3.35	2.75	3.35	2,891,666
2021-05-27	2.75	2.75	2.75	2.75	0
2021-05-26	2.75	2.75	2.75	2.75	20,000
2021-05-25	2.65	2.75	2.50	2.75	100,000
2021-05-24	2.85	2.85	2.65	2.65	204,952
2021-05-21	2.85	2.85	2.85	2.85	100,000
2021-05-20	2.90	2.90	2.85	2.85	38,000
2021-05-19	2.90	2.90	2.90	2.90	2,237
2021-05-18	2.90	2.90	2.90	2.90	0
2021-05-17	2.90	2.90	2.90	2.90	6,550
2021-05-14	2.90	2.90	2.80	2.90	0
2021-05-13	2.95	2.95	2.90	2.90	46,073
2021-05-12	2.95	2.95	2.95	2.95	171,196
2021-05-11	2.95	2.95	2.95	2.95	88,536
2021-05-10	2.90	2.95	2.90	2.95	349,342
2021-05-07	2.75	2.90	2.75	2.90	132,028
2021-05-06	2.75	2.75	2.75	2.75	10,290
2021-05-05	2.75	2.75	2.75	2.75	114,143
2021-05-04	2.75	2.75	2.75	2.75	61,771

Share	Price	Change
Sunda Energy (SNDA)	2.90	9900%
Abrdn Property (API)	2.79	53.3%
Synthomer (SYNT)	68.90	37.25%
Richmond Hill (RHR)	1.75	29.63%
Design Group (IGR)	69.50	23.21%

Share	Price	Change
Engage Xr (EXR)	0.14	-30%
Frontier Ip (FIPP)	16.50	-16.32%
Caledonian Hold (CHP)	0.0027	-15.63%
Harvest Mi (di) (HMI)	0.325	-13.33%
Celsius Resources Limited (CLA)	0.46	-13.21%

Share	Price	Volume
Quantum Helium (QHE)	0.0305	1,259,783,146
Caledonian Hold (CHP)	0.0027	1,041,624,714
Premier African Minerals (PREM)	0.016	755,562,487
Tower Resources (TRP)	0.0245	333,609,798
Lloyds (LLOY)	99.69	326,406,427