Roadside Real Share History

Roadside Real Share Price history. The following table shows end-of-day data ROAD historical share prices for Roadside Real, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-29	62.25	62.25	61.75	62.25	1,063,141
2026-04-28	62.25	62.25	62.25	62.25	364,366
2026-04-27	62.25	62.25	62.25	62.25	44,258
2026-04-24	62.25	62.25	62.25	62.25	36,674
2026-04-23	62.25	62.25	62.25	62.25	33,813
2026-04-22	62.25	62.25	62.25	62.25	212,508
2026-04-21	62.00	62.25	61.50	62.25	60,644
2026-04-20	61.75	63.00	63.00	63.00	760,103
2026-04-17	61.00	61.00	60.75	60.75	143,149
2026-04-16	61.25	61.25	61.00	61.00	278,498
2026-04-15	61.00	61.00	61.00	61.00	646,439
2026-04-14	60.00	61.00	60.00	61.00	305,256
2026-04-13	60.00	60.00	60.00	60.00	3,150,797
2026-04-10	57.50	59.00	57.50	59.00	431,751
2026-04-09	57.50	57.50	57.50	57.50	1,025
2026-04-08	57.50	57.50	57.50	57.50	133,885
2026-04-07	57.50	57.50	57.50	57.50	11,114
2026-04-06	57.50	57.50	57.50	57.50	0
2026-04-03	57.50	57.50	57.50	57.50	0
2026-04-02	57.50	57.50	57.50	57.50	9,152
2026-04-01	57.50	57.50	57.50	57.50	26,756
2026-03-31	57.50	57.50	57.50	57.50	36,714
2026-03-30	57.50	57.50	57.50	57.50	64,117
2026-03-27	57.50	57.50	57.50	57.50	34,728
2026-03-26	57.50	57.50	57.50	57.50	11,220
2026-03-25	57.50	57.50	57.50	57.50	9,487
2026-03-24	58.00	58.00	57.50	57.50	57,761
2026-03-23	59.50	59.50	58.00	58.00	108,054
2026-03-20	61.00	61.00	59.50	59.50	67,563
2026-03-19	62.00	62.00	61.00	61.00	47,358
2026-03-18	62.00	62.00	62.00	62.00	28,951
2026-03-17	62.75	62.75	62.00	62.00	28,567
2026-03-16	63.25	63.25	62.75	62.75	49,968
2026-03-13	63.25	63.25	63.25	63.25	34,360
2026-03-12	63.50	63.50	63.50	63.50	59,715
2026-03-11	63.50	63.50	63.50	63.50	51,921
2026-03-10	63.50	63.50	63.50	63.50	8,929
2026-03-09	64.00	64.00	63.50	63.50	41,736
2026-03-06	64.25	64.25	64.00	64.00	14,410
2026-03-05	64.25	64.25	64.25	64.25	49,450
2026-03-04	64.00	64.00	64.00	64.00	15,947
2026-03-03	64.00	64.00	63.75	64.00	54,448
2026-03-02	64.75	64.75	64.00	64.00	88,995
2026-02-27	64.50	64.75	64.50	64.75	66,782
2026-02-26	64.00	64.50	64.50	64.50	63,992
2026-02-25	63.00	64.50	64.50	64.50	202,186
2026-02-24	63.00	62.00	62.00	62.00	142,179
2026-02-23	63.50	63.50	62.00	63.00	217,234
2026-02-20	63.50	63.50	63.50	63.50	61,888
2026-02-19	65.00	65.00	63.50	63.50	1,391,719
2026-02-18	64.00	65.50	64.00	65.00	339,814
2026-02-17	70.00	70.00	69.50	69.50	29,353
2026-02-16	70.50	70.50	70.00	70.00	60,895
2026-02-13	72.00	72.00	70.50	70.50	103,000
2026-02-12	72.00	72.00	72.00	72.00	25,692
2026-02-11	72.50	72.50	72.00	72.00	37,311
2026-02-10	73.50	73.50	72.50	72.50	27,067
2026-02-09	74.25	74.25	73.50	73.50	49,287
2026-02-06	73.75	73.75	73.75	73.75	10,144
2026-02-05	73.50	74.00	73.50	73.75	30,791
2026-02-04	73.50	73.50	73.50	73.50	67,296
2026-02-03	73.50	73.50	73.50	73.50	34,074
2026-02-02	74.00	74.00	73.50	73.50	39,158
2026-01-30	74.00	74.00	74.00	74.00	44,580
2026-01-29	74.00	74.00	74.00	74.00	7,706
2026-01-28	74.00	74.00	74.00	74.00	559
2026-01-27	74.00	74.00	74.00	74.00	6,349
2026-01-26	74.00	74.00	74.00	74.00	3,210
2026-01-23	74.25	74.25	74.00	74.00	42,295
2026-01-22	74.25	74.25	74.25	74.25	20,049
2026-01-21	74.25	74.25	74.25	74.25	7,595
2026-01-20	74.25	74.25	74.25	74.25	40,013
2026-01-19	74.25	74.25	74.25	74.25	17,565
2026-01-16	74.00	74.25	73.50	74.25	24,964
2026-01-15	74.00	74.00	74.00	74.00	25,359
2026-01-14	74.00	74.00	74.00	74.00	21,158
2026-01-13	74.00	75.00	75.00	75.00	14,575
2026-01-12	74.00	74.00	74.00	74.00	14,166
2026-01-09	74.00	74.00	74.00	74.00	94,613
2026-01-08	74.00	74.00	74.00	74.00	44,543
2026-01-07	73.75	73.75	73.75	73.75	54,618
2026-01-06	73.50	73.75	73.50	73.75	6,946
2026-01-05	73.50	73.50	73.50	73.50	78,174
2026-01-02	73.50	73.50	73.50	73.50	5,440
2026-01-01	73.50	73.50	73.50	73.50	0
2025-12-31	73.50	73.50	73.50	73.50	41,482
2025-12-30	73.50	73.50	73.50	73.50	14,385
2025-12-29	73.50	73.50	73.50	73.50	10,319
2025-12-26	73.50	73.50	73.50	73.50	0
2025-12-25	73.50	73.50	73.50	73.50	0
2025-12-24	73.50	73.50	73.50	73.50	42,950
2025-12-23	72.00	72.00	72.00	72.00	9,198
2025-12-22	72.50	72.50	72.00	72.00	35,678
2025-12-19	72.50	72.50	72.50	72.50	14,713
2025-12-18	72.50	72.50	72.50	72.50	38,298
2025-12-17	72.50	72.50	72.50	72.50	32,621
2025-12-16	71.00	72.50	71.00	72.50	77,601
2025-12-15	70.50	71.00	70.50	71.00	25,519
2025-12-12	70.75	70.75	70.75	70.75	30,687
2025-12-11	70.75	70.75	70.75	70.75	2,731
2025-12-10	69.50	70.75	69.50	70.75	62,628
2025-12-09	69.50	69.50	69.50	69.50	248,726
2025-12-08	66.50	69.50	66.50	69.50	87,403
2025-12-05	66.25	66.50	66.25	66.50	40,326
2025-12-04	65.75	66.25	65.75	66.25	128,807
2025-12-03	63.25	65.75	63.25	65.75	589,034
2025-12-02	63.00	63.25	63.00	63.25	72,638
2025-12-01	63.00	63.00	63.00	63.00	33,080
2025-11-28	61.25	63.00	61.25	63.00	289,705
2025-11-27	61.50	61.50	61.25	61.25	110,008
2025-11-26	61.00	61.00	61.00	61.00	189,476
2025-11-25	61.00	61.00	61.00	61.00	178,987
2025-11-24	60.75	61.00	60.75	61.00	163,378
2025-11-21	61.00	61.00	60.75	60.75	66,714
2025-11-20	58.50	61.00	60.00	61.00	240,445
2025-11-19	57.50	58.50	57.50	58.50	47,363
2025-11-18	57.25	57.25	57.25	57.25	87,168
2025-11-17	57.25	57.25	57.25	57.25	33,839
2025-11-14	56.50	57.00	56.50	57.00	50,979
2025-11-13	56.50	56.50	56.50	56.50	25,461
2025-11-12	56.50	56.50	56.50	56.50	93,447
2025-11-11	55.00	56.50	55.00	56.50	46,544
2025-11-10	56.25	56.50	56.25	56.50	19,878
2025-11-07	56.25	56.25	56.25	56.25	86,230
2025-11-06	56.00	56.25	54.00	56.25	54,769
2025-11-05	57.25	57.25	54.25	56.00	207,955
2025-11-04	57.25	57.25	57.25	57.25	36,944
2025-11-03	57.25	57.25	56.50	57.25	122,182
2025-10-31	57.25	57.25	56.50	57.25	11,118
2025-10-30	57.25	57.25	57.25	57.25	591
2025-10-29	57.25	57.25	57.25	57.25	25,107
2025-10-28	57.25	57.25	57.25	57.25	65,706
2025-10-27	57.25	57.25	57.25	57.25	60,197
2025-10-24	56.75	57.25	56.75	57.25	45,138
2025-10-23	55.50	58.00	56.50	56.75	47,579
2025-10-22	55.00	55.50	54.00	55.50	314,338
2025-10-21	58.50	58.50	58.00	58.00	3,770,194
2025-10-20	58.50	58.50	58.50	58.50	29
2025-10-17	58.50	58.50	58.50	58.50	40,747
2025-10-16	59.00	59.00	58.50	58.50	49,008
2025-10-15	59.50	60.00	58.50	58.50	65,051
2025-10-14	59.00	59.00	58.50	58.50	52,138
2025-10-13	58.50	58.50	58.50	58.50	35,037
2025-10-10	58.50	58.50	58.00	58.50	104,445
2025-10-09	58.50	58.50	58.50	58.50	428,323
2025-10-08	58.75	59.00	58.50	58.50	1,062,006
2025-10-07	59.00	59.00	58.75	58.75	19,552
2025-10-06	59.00	59.00	59.00	59.00	10,434
2025-10-03	59.00	59.00	59.00	59.00	35,633
2025-10-02	59.00	59.25	59.00	59.25	86,269
2025-10-01	59.00	59.00	59.00	59.00	40,736
2025-09-30	59.00	59.00	59.00	59.00	41,428
2025-09-29	59.00	59.00	59.00	59.00	13,908
2025-09-26	59.00	59.00	59.00	59.00	147,580
2025-09-25	59.25	59.00	59.00	59.00	127,862
2025-09-24	58.75	59.25	58.75	59.25	171,363
2025-09-23	58.50	58.75	58.50	58.75	133,083
2025-09-22	56.75	58.50	56.75	58.50	252,956
2025-09-19	56.75	56.75	56.75	56.75	98,032
2025-09-18	56.75	56.75	56.75	56.75	125,516
2025-09-17	56.75	56.75	56.75	56.75	127,096
2025-09-16	56.75	56.75	56.75	56.75	129,134
2025-09-15	56.50	56.75	56.50	56.75	163,404
2025-09-12	56.25	56.50	56.25	56.50	120,709
2025-09-11	54.50	54.50	54.50	54.50	106,321
2025-09-10	54.25	54.50	54.00	54.50	91,479
2025-09-09	54.25	54.25	54.00	54.25	130,687
2025-09-08	53.50	53.50	53.50	53.50	56,328
2025-09-05	53.50	54.00	54.00	54.00	93,801
2025-09-04	52.75	53.50	52.75	53.50	181,418
2025-09-03	52.00	53.50	52.00	53.50	477,503
2025-09-02	52.50	54.50	53.50	53.50	81,299
2025-09-01	52.50	53.50	51.50	53.50	42,112
2025-08-29	51.75	52.50	51.75	52.50	38,782
2025-08-28	52.75	52.75	51.75	51.75	38,966
2025-08-27	52.75	52.75	52.75	52.75	112,640
2025-08-26	53.25	53.25	52.75	52.75	16,088
2025-08-25	53.25	53.25	53.25	53.25	0
2025-08-22	53.25	53.25	53.25	53.25	147,713
2025-08-21	53.25	53.25	53.25	53.25	61,983
2025-08-20	53.25	53.25	53.25	53.25	217,043
2025-08-19	52.75	53.25	52.50	53.25	225,534
2025-08-18	52.75	52.75	52.75	52.75	219,022
2025-08-15	51.00	52.75	51.00	52.75	126,557
2025-08-14	49.00	51.50	49.00	51.00	265,965
2025-08-13	47.50	49.00	47.50	49.00	157,661
2025-08-12	47.50	47.50	47.00	47.50	0
2025-08-11	48.00	48.00	47.50	47.50	86,083
2025-08-08	48.00	48.00	48.00	48.00	73,354
2025-08-07	48.00	48.00	47.00	47.00	11,356
2025-08-06	48.00	48.00	47.00	48.00	2,303
2025-08-05	48.00	49.00	47.00	49.00	37,333
2025-08-04	48.00	48.00	47.00	48.00	37,458
2025-08-01	48.00	48.00	48.00	48.00	17,204
2025-07-31	48.00	48.00	48.00	48.00	493,982
2025-07-30	48.00	48.00	48.00	48.00	60,445
2025-07-29	48.00	48.00	48.00	48.00	2,781
2025-07-28	48.00	48.00	48.00	48.00	43,309
2025-07-25	47.00	47.50	47.00	47.50	307,694
2025-07-24	47.00	47.00	47.00	47.00	31,889
2025-07-23	47.00	47.00	47.00	47.00	57,518
2025-07-22	47.00	47.00	47.00	47.00	9,391
2025-07-21	47.00	47.00	47.00	47.00	55,814
2025-07-18	48.00	48.00	47.00	48.00	74,779
2025-07-17	47.50	48.60	48.60	48.60	845,295
2025-07-16	49.00	49.20	47.50	49.20	114,256
2025-07-15	49.00	49.00	49.00	49.00	442,207
2025-07-14	50.00	50.00	49.00	49.00	460,480
2025-07-11	50.00	50.00	50.00	50.00	85,054
2025-07-10	51.00	51.00	50.00	50.00	75,270
2025-07-09	51.00	51.00	51.00	51.00	22,836
2025-07-08	51.25	51.25	51.00	51.00	34,740
2025-07-07	51.25	51.25	51.25	51.25	40,191
2025-07-04	51.25	51.25	51.25	51.25	24,202
2025-07-03	51.25	51.25	51.25	51.25	109,315
2025-07-02	51.25	51.25	51.25	51.25	60,079
2025-07-01	51.25	51.25	51.25	51.25	42,653
2025-06-30	51.00	51.25	50.50	51.25	104,605
2025-06-27	50.20	51.00	50.20	51.00	181,304
2025-06-26	49.00	51.25	49.00	50.20	518,519
2025-06-25	46.50	46.50	46.50	46.50	109,382
2025-06-24	46.50	46.50	46.50	46.50	63,876
2025-06-23	46.50	46.50	46.50	46.50	12,270
2025-06-20	46.50	47.00	46.50	46.50	11,069
2025-06-19	46.50	46.50	46.50	46.50	38,613
2025-06-18	46.50	46.50	46.50	46.50	162,728
2025-06-17	46.50	46.50	46.50	46.50	162,542
2025-06-16	46.00	46.50	46.00	46.50	93,663
2025-06-13	47.00	47.00	46.00	46.00	235,223
2025-06-12	47.00	47.00	47.00	47.00	113,252
2025-06-11	47.00	48.00	47.00	47.00	110,560
2025-06-10	45.00	47.50	45.00	47.00	317,362
2025-06-09	43.50	44.50	43.50	44.50	80,239
2025-06-06	42.00	42.80	42.00	42.80	259,148
2025-06-05	39.80	41.40	41.40	41.40	277,159
2025-06-04	39.50	39.80	39.50	39.80	152,633
2025-06-03	39.00	39.50	39.00	39.50	66,497
2025-06-02	39.00	39.00	39.00	39.00	188,630
2025-05-30	39.00	39.00	39.00	39.00	784
2025-05-29	39.00	39.00	38.50	39.00	223,901
2025-05-28	39.00	39.00	39.00	39.00	76,691
2025-05-27	36.50	40.00	37.50	39.00	476,861
2025-05-26	37.00	37.00	37.00	37.00	0
2025-05-23	33.50	36.50	33.50	36.50	265,434
2025-05-22	32.50	33.50	32.50	33.50	233,565
2025-05-21	32.50	32.50	32.50	32.50	101,509
2025-05-20	32.50	33.60	32.50	32.50	60,776
2025-05-19	31.50	32.50	31.50	32.50	62,343
2025-05-16	31.00	31.00	31.00	31.00	590,000
2025-05-15	31.00	31.00	31.00	31.00	31,615
2025-05-14	31.00	31.00	31.00	31.00	99,861
2025-05-13	31.00	31.00	31.00	31.00	425,443
2025-05-12	31.00	31.00	31.00	31.00	74,983
2025-05-09	31.00	31.00	30.00	31.00	23,377
2025-05-08	32.00	32.00	31.00	31.00	33,551
2025-05-07	32.00	32.00	32.00	32.00	50,937
2025-05-06	32.30	32.30	32.00	32.00	60,591
2025-05-05	31.60	31.60	31.60	31.60	0
2025-05-02	32.30	32.30	32.30	32.30	75,057
2025-05-01	32.30	32.30	32.30	32.30	10,774
2025-04-30	32.30	32.30	32.30	32.30	16,579
2025-04-29	32.30	33.60	32.30	32.30	91,561
2025-04-28	32.30	32.30	32.30	32.30	39,686
2025-04-25	32.30	32.30	32.30	32.30	73,973
2025-04-24	32.50	32.50	32.30	32.30	70,591
2025-04-23	32.50	32.50	32.50	32.50	2,248
2025-04-22	32.50	33.00	32.50	32.50	228,838
2025-04-21	32.50	32.50	32.50	32.50	0
2025-04-18	32.50	32.50	32.50	32.50	0
2025-04-17	32.50	32.50	31.40	32.50	10,497
2025-04-16	32.50	32.50	32.50	32.50	47,725
2025-04-15	32.50	32.50	32.50	32.50	177,017
2025-04-14	32.50	32.50	32.50	32.50	11,388
2025-04-11	32.50	32.50	32.50	32.50	75,053
2025-04-10	32.50	32.50	32.50	32.50	3,161
2025-04-09	32.50	33.60	32.50	32.50	53,159
2025-04-08	31.60	33.00	31.60	33.00	31,323
2025-04-07	33.00	33.00	32.00	32.30	45,030
2025-04-04	32.50	33.00	32.50	32.50	17,396
2025-04-03	32.40	32.50	32.40	32.50	155,774
2025-04-02	32.30	33.00	32.40	33.00	49,699
2025-04-01	31.50	32.30	31.50	32.30	131,416
2025-03-31	31.50	31.50	31.50	31.50	40,500
2025-03-28	31.50	31.50	31.50	31.50	25,560
2025-03-27	31.50	31.50	31.50	31.50	48,121
2025-03-26	31.40	31.40	31.40	31.40	986,992
2025-03-25	31.40	31.40	31.40	31.40	34,633
2025-03-24	31.40	31.40	30.80	31.40	26,944
2025-03-21	31.40	31.40	31.40	31.40	13,006
2025-03-20	31.50	31.50	31.30	31.40	48,639
2025-03-19	31.50	31.50	31.50	31.50	31,134
2025-03-18	31.50	31.50	31.50	31.50	23,648
2025-03-17	31.50	31.50	31.50	31.50	39,083
2025-03-14	31.50	31.50	31.50	31.50	12,915
2025-03-13	31.50	31.50	31.50	31.50	24,683
2025-03-12	31.50	31.50	31.50	31.50	96,206
2025-03-11	31.50	31.50	31.50	31.50	66,117
2025-03-10	31.50	31.50	31.50	31.50	12,487
2025-03-07	31.40	31.50	31.40	31.50	59,576
2025-03-06	30.60	31.40	30.60	31.40	125,833
2025-03-05	30.60	30.60	30.60	30.60	22
2025-03-04	30.60	30.60	30.60	30.60	235,946
2025-03-03	31.10	31.10	30.60	30.60	25,372
2025-02-28	30.50	31.10	30.50	31.10	383,538
2025-02-27	29.50	29.80	29.50	29.80	343,467
2025-02-26	27.50	29.50	27.50	29.50	145,983
2025-02-25	28.80	28.80	27.50	27.50	37,950
2025-02-24	29.00	29.00	28.80	28.80	34,280
2025-02-21	29.00	29.00	29.00	29.00	29,048
2025-02-20	29.00	29.00	29.00	29.00	0
2025-02-19	29.00	29.00	29.00	29.00	16,507
2025-02-18	29.00	29.00	29.00	29.00	38,096
2025-02-17	29.00	29.00	29.00	29.00	29,879
2025-02-14	29.00	29.00	29.00	29.00	0
2025-02-13	30.00	30.00	29.00	29.00	92,985
2025-02-12	30.00	31.00	31.00	31.00	3,632
2025-02-11	30.00	31.00	30.00	30.00	4,300
2025-02-10	30.00	30.00	30.00	30.00	2,001
2025-02-07	30.00	30.00	30.00	30.00	38,018
2025-02-06	30.00	30.00	30.00	30.00	24,152
2025-02-05	30.10	30.10	30.00	30.00	28,422
2025-02-04	30.20	31.00	30.10	30.10	92,897
2025-02-03	30.20	30.20	30.20	30.20	102,802
2025-01-31	30.20	30.20	30.20	30.20	151,461
2025-01-30	30.20	30.20	30.20	30.20	46,653
2025-01-29	30.20	30.20	30.20	30.20	13,529
2025-01-28	30.10	30.20	30.10	30.20	129,582
2025-01-27	29.40	31.60	29.40	30.10	199,642
2025-01-24	30.40	30.40	29.00	30.00	79,917
2025-01-23	30.00	31.00	28.00	31.00	97,300
2025-01-22	30.00	30.00	30.00	30.00	3,883
2025-01-21	30.00	29.00	29.00	30.00	84,896
2025-01-20	30.00	30.00	30.00	30.00	71,570
2025-01-17	30.00	30.00	30.00	30.00	172,647
2025-01-16	30.00	30.00	30.00	30.00	179,966
2025-01-15	30.00	30.00	30.00	30.00	81,729
2025-01-14	30.00	30.00	30.00	30.00	48,440
2025-01-13	30.00	30.00	30.00	30.00	59,333
2025-01-10	30.00	30.00	30.00	30.00	26,525
2025-01-09	30.00	30.00	30.00	30.00	87,242
2025-01-08	30.00	29.00	29.00	29.00	127,404
2025-01-07	30.00	30.00	30.00	30.00	4,212
2025-01-06	30.00	30.00	30.00	30.00	54,120
2025-01-03	30.00	30.00	30.00	30.00	109,790
2025-01-02	28.60	30.00	28.60	30.00	54,648
2025-01-01	29.20	29.20	29.20	29.20	0
2024-12-31	29.00	29.20	29.00	29.20	383,368
2024-12-30	30.00	30.00	29.00	29.00	61,015
2024-12-27	30.00	31.00	31.00	31.00	21,130
2024-12-26	30.50	30.50	30.50	30.50	0
2024-12-25	30.50	30.50	30.50	30.50	0
2024-12-24	31.50	31.50	30.50	30.50	98,783
2024-12-23	30.50	30.60	30.50	30.60	31,602
2024-12-20	30.50	31.00	30.60	30.60	26,283
2024-12-19	30.50	30.50	30.50	30.50	23,000
2024-12-18	30.50	30.50	30.50	30.50	18,993
2024-12-17	30.50	30.50	30.50	30.50	853
2024-12-16	30.50	30.50	30.50	30.50	64,629
2024-12-13	31.00	31.00	30.50	30.50	196,559
2024-12-12	30.80	32.00	30.50	30.50	288,497
2024-12-11	30.50	30.20	30.20	30.20	147,237
2024-12-10	31.50	31.00	31.00	31.00	63,298
2024-12-09	31.70	32.00	31.50	32.00	161,227
2024-12-06	31.70	31.70	31.50	31.60	105,763
2024-12-05	32.00	32.00	31.20	31.70	77,037
2024-12-04	31.50	31.60	31.50	31.60	87,300
2024-12-03	30.60	32.00	30.60	32.00	78,149
2024-12-02	31.30	30.80	30.60	30.80	132,635
2024-11-29	30.50	30.80	30.20	30.80	41,225
2024-11-28	29.60	30.50	29.60	30.50	215,970
2024-11-27	29.50	30.00	29.20	29.20	125,062
2024-11-26	29.50	29.50	29.50	29.50	95,764
2024-11-25	29.50	29.50	29.20	29.50	35,230
2024-11-22	28.10	29.20	28.60	29.00	409,282
2024-11-21	27.90	27.60	27.60	27.60	10,750
2024-11-20	28.50	27.90	27.00	27.90	140,202
2024-11-19	29.00	29.00	28.00	28.00	23,518
2024-11-18	28.50	28.50	28.50	28.50	121,563
2024-11-15	28.50	28.50	28.50	28.50	49,167
2024-11-14	28.40	28.50	28.40	28.50	73,238
2024-11-13	29.00	29.00	28.30	28.80	193,706
2024-11-12	27.70	29.00	27.60	29.00	83,860
2024-11-11	26.50	27.60	27.20	27.60	154,254
2024-11-08	26.50	26.50	26.00	26.50	189,353
2024-11-07	26.50	26.50	26.50	26.50	194,830
2024-11-06	26.00	26.50	26.00	26.50	89,627
2024-11-05	27.00	26.00	26.00	26.00	103,375
2024-11-04	27.50	27.50	27.00	27.00	61,700
2024-11-01	27.80	27.80	27.50	27.50	38,017
2024-10-31	27.80	27.80	27.80	27.80	84,271
2024-10-30	27.80	27.80	27.80	27.80	83,423
2024-10-29	27.70	28.00	27.70	27.80	150,633
2024-10-28	28.00	28.00	27.20	27.20	412,135
2024-10-25	26.80	27.60	27.60	27.60	60,006
2024-10-24	26.80	26.80	26.80	26.80	127,350
2024-10-23	26.80	26.60	26.60	26.60	59,903
2024-10-22	27.00	27.00	26.50	26.80	241,437
2024-10-21	26.50	27.00	26.50	26.50	55,150
2024-10-18	25.80	26.50	25.80	26.50	234,351
2024-10-17	25.80	25.80	25.80	25.80	25,000
2024-10-16	25.80	25.80	25.80	25.80	7,331
2024-10-15	25.80	25.80	25.80	25.80	69,463
2024-10-14	27.00	27.00	25.60	25.60	146,178
2024-10-11	26.00	26.80	26.00	26.80	227,930
2024-10-10	26.00	26.50	25.80	26.00	194,170
2024-10-09	24.80	26.00	25.40	26.00	336,174
2024-10-08	24.50	25.00	25.00	25.00	189,797
2024-10-07	23.80	24.50	24.30	24.40	264,036
2024-10-04	23.40	24.00	23.60	23.60	463,049
2024-10-03	23.40	24.40	23.40	23.40	141,725
2024-10-02	23.50	23.50	23.40	23.40	57,678
2024-10-01	24.00	24.00	23.00	23.00	402,878
2024-09-30	22.10	22.10	21.20	22.10	104,505
2024-09-27	21.60	22.10	21.20	21.20	136,013
2024-09-26	21.20	21.60	21.00	21.00	108,327
2024-09-25	21.50	21.50	21.50	21.50	108,685
2024-09-24	21.50	21.50	21.50	21.50	51,894
2024-09-23	21.50	21.50	21.50	21.50	401
2024-09-20	21.50	21.50	21.50	21.50	32,861
2024-09-19	21.50	21.50	21.50	21.50	18,861
2024-09-18	21.50	21.80	21.50	21.50	381,719
2024-09-17	21.50	21.60	21.50	21.50	30,873
2024-09-16	21.50	21.50	21.50	21.50	27,000
2024-09-13	21.50	21.50	21.50	21.50	42,495
2024-09-12	21.50	21.50	21.40	21.50	138,323
2024-09-11	21.50	21.50	21.50	21.50	10,124
2024-09-10	21.50	21.20	21.20	21.20	30,416
2024-09-09	21.40	21.50	21.40	21.50	180,199
2024-09-06	21.60	21.60	21.20	21.20	40,555
2024-09-05	20.70	21.20	20.70	21.20	397,007
2024-09-04	20.50	20.70	20.40	20.40	326,148
2024-09-03	20.30	20.40	20.00	20.40	435,734
2024-09-02	21.10	21.40	20.50	21.40	105,311
2024-08-30	21.60	21.60	21.10	21.10	2,107
2024-08-29	21.40	21.40	21.10	21.10	39,379
2024-08-28	20.80	21.00	21.00	21.00	96,822
2024-08-27	20.00	21.00	19.75	21.00	679,210
2024-08-26	19.75	19.75	19.75	19.75	0
2024-08-23	18.25	19.75	18.75	19.75	418,430
2024-08-22	16.50	18.25	16.50	18.25	1,040,226
2024-08-21	15.60	16.50	16.00	16.50	362,200
2024-08-20	15.60	15.60	15.60	15.60	59,601
2024-08-19	14.30	15.60	14.30	15.60	256,334
2024-08-16	14.25	14.25	14.25	14.25	518,057
2024-08-15	14.00	14.25	14.00	14.25	38,535
2024-08-14	14.00	14.00	14.00	14.00	21,667
2024-08-13	13.50	14.00	13.50	14.00	50,130
2024-08-12	13.50	13.50	13.50	13.50	34,780
2024-08-09	13.50	13.50	13.50	13.50	27,554
2024-08-08	13.50	13.50	13.50	13.50	8,122
2024-08-07	13.75	13.75	13.50	13.50	18,226
2024-08-06	14.00	14.00	13.75	13.75	33,295
2024-08-05	14.50	13.50	13.50	13.50	166,502
2024-08-02	14.50	14.50	14.50	14.50	7,146
2024-08-01	14.50	14.50	14.50	14.50	56,061
2024-07-31	14.50	14.50	14.50	14.50	15,026
2024-07-30	14.50	14.50	14.50	14.50	8,805
2024-07-29	14.75	14.75	14.75	14.75	110,388
2024-07-26	14.75	14.75	14.75	14.75	2,315
2024-07-25	14.75	15.00	14.75	14.75	80,688
2024-07-24	14.75	15.30	14.75	14.75	50,483
2024-07-23	14.75	14.75	14.50	14.75	141,866
2024-07-22	15.50	15.60	14.75	14.75	178,652
2024-07-19	13.50	15.75	13.50	15.50	391,489
2024-07-18	12.50	13.50	12.50	13.50	487,807
2024-07-17	12.50	12.50	12.50	12.50	113,655
2024-07-16	11.25	12.50	11.50	12.50	174,209
2024-07-15	11.25	11.25	11.25	11.25	3,000
2024-07-12	11.00	11.25	11.00	11.25	7,161
2024-07-11	10.75	11.00	10.75	11.00	108,993
2024-07-10	10.75	10.75	10.75	10.75	9,070
2024-07-09	11.25	11.25	10.50	10.75	967,987
2024-07-08	12.00	12.00	11.25	11.25	76,348
2024-07-05	12.00	12.00	12.00	12.00	0
2024-07-04	12.00	12.00	12.00	12.00	3,488
2024-07-03	12.00	12.00	12.00	12.00	0
2024-07-02	12.00	12.00	12.00	12.00	15,048
2024-07-01	12.50	12.50	12.00	12.00	46,580
2024-06-28	12.50	12.50	12.50	12.50	32,242
2024-06-27	12.00	12.50	12.00	12.50	59,732
2024-06-26	11.50	11.75	11.25	11.75	155,097
2024-06-25	11.75	11.75	11.50	11.50	145,074
2024-06-24	11.25	11.75	11.25	11.75	162,682
2024-06-21	11.25	11.25	11.25	11.25	94,449
2024-06-20	11.25	11.25	11.25	11.25	0
2024-06-19	11.25	11.25	11.25	11.25	120,762
2024-06-18	11.25	11.50	11.50	11.50	5,454
2024-06-17	11.25	11.25	11.25	11.25	13,001
2024-06-14	11.75	11.75	11.25	11.25	104,335
2024-06-13	11.75	11.75	11.75	11.75	67,191
2024-06-12	11.75	11.75	11.75	11.75	0
2024-06-11	11.75	11.75	11.75	11.75	23,976
2024-06-10	12.00	12.00	11.75	11.75	95,687
2024-06-07	11.75	12.00	11.75	12.00	84,256
2024-06-06	12.25	12.50	11.75	11.75	92,007
2024-06-05	13.00	13.00	12.25	12.25	250,268
2024-06-04	11.75	12.25	11.70	12.25	412,931
2024-06-03	12.00	12.00	11.75	11.75	71,272
2024-05-31	12.25	12.80	12.80	12.80	117,882
2024-05-30	11.75	12.25	11.75	12.25	366,767
2024-05-29	11.35	12.00	12.00	12.00	272,508
2024-05-28	11.15	11.35	11.20	11.35	323,137
2024-05-27	11.30	11.30	11.30	11.30	0
2024-05-24	10.75	11.30	11.30	11.30	1,594,303
2024-05-23	10.50	11.00	11.00	11.00	202,569
2024-05-22	9.00	10.75	9.50	10.50	3,438,618
2024-05-21	8.63	9.10	8.63	9.00	188,937
2024-05-20	8.30	8.63	8.30	8.63	287,556
2024-05-17	8.38	8.50	8.38	8.50	160,647
2024-05-16	8.38	8.38	8.38	8.38	32,646
2024-05-15	8.75	8.00	8.00	8.00	72,303
2024-05-14	8.75	9.00	8.75	8.75	29,703
2024-05-13	8.75	8.75	8.75	8.75	102,663
2024-05-10	8.75	8.75	8.75	8.75	36,250
2024-05-09	9.00	9.00	8.75	8.75	101,157
2024-05-08	8.75	9.25	9.20	9.25	190,432
2024-05-07	9.95	10.00	8.75	10.00	454,812
2024-05-06	9.75	9.75	9.75	9.75	0
2024-05-03	8.00	10.75	8.00	9.75	5,138,928
2024-05-02	8.20	8.20	8.20	8.20	0
2024-05-01	8.20	8.20	8.20	8.20	0
2024-04-30	8.20	8.20	8.20	8.20	0
2024-04-29	8.20	8.20	8.20	8.20	0
2024-04-26	8.20	8.20	8.20	8.20	0
2024-04-25	8.20	8.20	8.20	8.20	0
2024-04-24	8.20	8.20	8.20	8.20	0
2024-04-23	8.20	8.20	8.20	8.20	0
2024-04-22	8.20	8.20	8.20	8.20	0
2024-04-19	8.20	8.20	8.20	8.20	0
2024-04-18	8.20	8.20	8.20	8.20	0
2024-04-17	8.20	8.20	8.20	8.20	0
2024-04-16	8.20	8.20	8.20	8.20	0
2024-04-15	8.20	8.20	8.20	8.20	0
2024-04-12	8.20	8.20	8.20	8.20	0
2024-04-11	8.20	8.20	8.20	8.20	0
2024-04-10	8.20	8.20	8.20	8.20	0
2024-04-09	8.20	8.20	8.20	8.20	0
2024-04-08	8.20	8.20	8.20	8.20	0
2024-04-05	8.20	8.20	8.20	8.20	0
2024-04-04	8.20	8.20	8.20	8.20	0
2024-04-03	8.20	8.20	8.20	8.20	0
2024-04-02	8.20	8.20	8.20	8.20	0
2024-04-01	8.20	8.20	8.20	8.20	0
2024-03-29	8.20	8.20	8.20	8.20	0
2024-03-28	8.25	8.65	8.20	8.20	407,399
2024-03-27	8.50	9.00	8.25	9.00	488,986
2024-03-26	7.50	8.25	7.50	8.25	640,173
2024-03-25	8.25	8.00	7.50	8.00	817,067
2024-03-22	8.00	9.00	8.00	8.00	405,112
2024-03-21	10.00	10.00	7.75	8.63	2,725,173
2024-03-20	3.25	11.00	10.20	10.20	7,189,481
2024-03-19	3.50	3.50	3.25	3.25	346,055
2024-03-18	3.50	3.50	3.50	3.50	86,533
2024-03-15	3.50	3.50	3.50	3.50	31,375
2024-03-14	3.50	3.50	3.50	3.50	0
2024-03-13	3.45	3.45	3.45	3.45	16,206
2024-03-12	3.45	3.45	3.45	3.45	48,394
2024-03-11	3.45	3.45	3.45	3.45	49,354
2024-03-08	3.45	3.45	3.45	3.45	58,311
2024-03-07	3.75	3.75	3.45	3.45	284,826
2024-03-06	3.75	3.75	3.75	3.75	44,301
2024-03-05	3.75	3.75	3.75	3.75	39,060
2024-03-04	4.00	4.00	3.75	3.75	62,411
2024-03-01	4.00	4.00	4.00	4.00	17,340
2024-02-29	4.00	4.00	4.00	4.00	52,686
2024-02-28	3.75	4.00	3.75	4.00	29,530
2024-02-27	3.75	3.75	3.75	3.75	20,080
2024-02-26	3.75	3.75	3.75	3.75	28,637
2024-02-23	3.75	3.75	3.75	3.75	773
2024-02-22	3.75	3.75	3.75	3.75	7,094
2024-02-21	3.75	3.75	3.75	3.75	0
2024-02-20	3.75	3.75	3.75	3.75	0
2024-02-19	3.75	3.75	3.75	3.75	0
2024-02-16	3.75	3.75	3.75	3.75	9,085
2024-02-15	3.60	3.90	3.75	3.75	22,669
2024-02-14	3.60	3.60	3.60	3.60	36
2024-02-13	3.60	3.60	3.60	3.60	0
2024-02-12	3.60	3.60	3.60	3.60	2,000
2024-02-09	3.60	3.60	3.60	3.60	18,750
2024-02-08	3.60	3.60	3.60	3.60	298
2024-02-07	3.60	3.60	3.60	3.60	0
2024-02-06	3.60	3.60	3.60	3.60	3,334
2024-02-05	3.50	3.60	3.50	3.60	310,321
2024-02-02	3.50	3.50	3.20	3.50	147,635
2024-02-01	3.60	3.60	3.50	3.50	33,008
2024-01-31	3.60	3.60	3.60	3.60	52,065

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